{"sym":"ABT","index":false,"bars":[["2006-12-29",9494.62,9765.9,9494.62,9765.9,51250],["2007-01-02",10218.02,10218.02,10218.02,10218.02,42030],["2007-01-03",10489.3,10670.15,10489.3,10489.3,111590],["2007-01-04",10670.15,10941.42,10670.15,10941.42,42780],["2007-01-05",10670.15,10941.42,10670.15,10670.15,25380],["2007-01-08",11122.27,11122.27,11122.27,11122.27,104230],["2007-01-09",11483.97,11664.82,11483.97,11664.82,30180],["2007-01-10",11755.25,12207.37,11755.25,11755.25,29720],["2007-01-11",11574.4,11755.25,11574.4,11755.25,17810],["2007-01-12",11574.4,12026.52,11574.4,12026.52,11170],["2007-01-15",12388.22,12569.07,12388.22,12569.07,25350],["2007-01-16",13111.62,13111.62,13111.62,13111.62,71080],["2007-01-17",12478.64,13744.59,12478.64,12478.64,56860],["2007-01-18",12478.64,12659.49,12478.64,12659.49,33560],["2007-01-19",13021.19,13292.47,13021.19,13292.47,23860],["2007-01-22",12659.49,12659.49,12659.49,12659.49,9140],["2007-01-23",12026.52,12207.37,12026.52,12026.52,22580],["2007-01-24",11755.25,12026.52,11755.25,11755.25,18640],["2007-01-25",11212.7,11483.97,11212.7,11212.7,6470],["2007-01-26",11755.25,11755.25,11755.25,11755.25,6670],["2007-01-29",11574.4,12297.79,11574.4,12297.79,12430],["2007-01-30",12840.34,12840.34,12840.34,12840.34,4230],["2007-01-31",12478.64,13111.62,12478.64,12478.64,28990],["2007-02-01",12659.49,13021.19,12659.49,12659.49,36750],["2007-02-02",12659.49,12659.49,12659.49,12659.49,21200],["2007-02-05",12026.52,12659.49,12026.52,12659.49,18120],["2007-02-06",12388.22,12840.34,12388.22,12659.49,16400],["2007-02-07",12297.79,12478.64,12297.79,12478.64,24170],["2007-02-08",11936.1,12569.07,11936.1,11936.1,17810],["2007-02-09",11755.25,11936.1,11755.25,11845.67,16100],["2007-02-12",12207.37,12388.22,12207.37,12388.22,34050],["2007-02-13",12569.07,12659.49,12569.07,12569.07,24030],["2007-02-14",12026.52,12569.07,12026.52,12569.07,27690],["2007-02-15",12569.07,12930.77,12569.07,12930.77,24660],["2007-02-26",13563.74,13563.74,13563.74,13563.74,24820],["2007-02-27",14196.72,14196.72,14196.72,14196.72,62370],["2007-02-28",13563.74,14196.72,13563.74,13563.74,51270],["2007-03-01",13563.74,13563.74,13563.74,13563.74,25310],["2007-03-02",13563.74,13563.74,13563.74,13563.74,18660],["2007-03-05",13744.59,13835.02,13744.59,13744.59,30440],["2007-03-06",13292.47,13744.59,13292.47,13292.47,34340],["2007-03-07",12659.49,13292.47,12659.49,12659.49,35570],["2007-03-08",13292.47,13292.47,13292.47,13292.47,27820],["2007-03-09",13563.74,13835.02,13563.74,13563.74,28380],["2007-03-12",13292.47,13744.59,13292.47,13292.47,19150],["2007-03-13",13111.62,13292.47,13111.62,13111.62,18310],["2007-03-14",13111.62,13654.17,13111.62,13111.62,42970],["2007-03-15",12478.64,12659.49,12478.64,12478.64,9550],["2007-03-16",12478.64,13021.19,12478.64,13021.19,18390],["2007-03-19",13021.19,13021.19,13021.19,13021.19,14640],["2007-03-20",12659.49,13021.19,12659.49,12659.49,19500],["2007-03-21",12478.64,12659.49,12478.64,12478.64,10390],["2007-03-22",11936.1,12478.64,11936.1,11936.1,45200],["2007-03-23",11393.55,11755.25,11393.55,11393.55,45920],["2007-03-26",11393.55,11936.1,11393.55,11393.55,26950],["2007-03-27",11122.27,11393.55,11122.27,11122.27,17780],["2007-03-28",10579.72,11303.12,10579.72,11303.12,28600],["2007-03-29",11393.55,11755.25,11393.55,11755.25,24420],["2007-03-30",11574.4,11664.82,11574.4,11664.82,17460],["2007-04-02",11122.27,11122.27,11122.27,11122.27,14510],["2007-04-03",11122.27,11122.27,11122.27,11122.27,55340],["2007-04-04",11122.27,11212.7,11122.27,11212.7,21900],["2007-04-05",10941.42,11212.7,10941.42,10941.42,12910],["2007-04-06",10760.57,10941.42,10760.57,10760.57,11980],["2007-04-09",10489.3,10670.15,10489.3,10670.15,17050],["2007-04-10",10489.3,10670.15,10489.3,10670.15,20720],["2007-04-11",10851.0,10851.0,10851.0,10851.0,14330],["2007-04-12",10489.3,10670.15,10489.3,10489.3,15520],["2007-04-13",10218.02,10489.3,10218.02,10218.02,58320],["2007-04-16",9765.9,9946.75,9765.9,9765.9,27450],["2007-04-17",9313.77,9494.62,9313.77,9404.2,20710],["2007-04-18",9765.9,9856.32,9765.9,9856.32,7070],["2007-04-19",9856.32,10308.45,9856.32,9856.32,19500],["2007-04-20",9404.2,9856.32,9404.2,9404.2,12760],["2007-04-23",9042.5,9404.2,9042.5,9042.5,30760],["2007-04-24",8861.65,9042.5,8861.65,8952.07,11350],["2007-04-25",8952.07,9042.5,8952.07,9042.5,12010],["2007-05-02",8590.37,8590.37,8590.37,8590.37,80390],["2007-05-03",8771.22,8861.65,8771.22,8861.65,8190],["2007-05-04",8861.65,8861.65,8861.65,8861.65,6920],["2007-05-07",8906.86,9223.35,8906.86,9223.35,13730],["2007-05-08",9223.35,9404.2,9223.35,9223.35,33370],["2007-05-09",9404.2,9585.05,9404.2,9404.2,72170],["2007-05-10",9585.05,9765.9,9585.05,9585.05,25560],["2007-05-11",9494.62,9675.47,9494.62,9675.47,27010],["2007-05-14",10127.6,10127.6,10127.6,10127.6,59710],["2007-05-15",10398.87,10579.72,10398.87,10398.87,45210],["2007-05-16",10398.87,10670.15,10398.87,10398.87,48550],["2007-05-17",10489.3,10579.72,10489.3,10489.3,26260],["2007-05-18",10670.15,10941.42,10670.15,10941.42,47210],["2007-05-21",11483.97,11483.97,11483.97,11483.97,22930],["2007-05-22",12026.52,12026.52,12026.52,12026.52,54280],["2007-05-23",12026.52,12569.07,12026.52,12026.52,71760],["2007-05-24",11483.97,11845.67,11483.97,11483.97,38590],["2007-05-25",11031.85,11303.12,11031.85,11303.12,45270],["2007-05-28",11393.55,11719.08,11393.55,11719.08,43470],["2007-05-29",11719.08,11827.59,11719.08,11719.08,31730],["2007-05-30",11393.55,11719.08,11393.55,11719.08,31930],["2007-05-31",11719.08,11719.08,11719.08,11719.08,7890],["2007-06-01",11285.04,11719.08,11285.04,11285.04,9860],["2007-06-04",10851.0,11068.02,10851.0,10851.0,16560],["2007-06-05",10362.7,10525.47,10362.7,10362.7,22750],["2007-06-06",10362.7,10851.0,10362.7,10851.0,15140],["2007-06-07",11393.55,11393.55,11393.55,11393.55,33790],["2007-06-08",11393.55,11827.59,11393.55,11393.55,45340],["2007-06-11",11393.55,11393.55,11393.55,11393.55,20530],["2007-06-12",11068.02,11393.55,11068.02,11393.55,23640],["2007-06-13",11393.55,11610.57,11393.55,11610.57,46450],["2007-06-14",11719.08,11719.08,11719.08,11719.08,53770],["2007-06-15",11610.57,11936.1,11610.57,11936.1,40650],["2007-06-18",11936.1,11936.1,11936.1,11936.1,46840],["2007-06-19",11936.1,11936.1,11936.1,11936.1,17130],["2007-06-20",11719.08,11827.59,11719.08,11827.59,16830],["2007-06-21",11610.57,11719.08,11610.57,11610.57,5010],["2007-06-22",11285.04,11502.06,11285.04,11502.06,4080],["2007-06-25",11393.55,11502.06,11393.55,11393.55,5340],["2007-06-26",11393.55,11610.57,11393.55,11393.55,14970],["2007-06-27",11393.55,11502.06,11393.55,11393.55,42260],["2007-06-28",11393.55,11393.55,11393.55,11393.55,26490],["2007-06-29",11393.55,11393.55,11393.55,11393.55,7280],["2007-07-02",11068.02,11176.53,11068.02,11068.02,36030],["2007-07-03",10633.98,10742.49,10633.98,10633.98,12320],["2007-07-04",10633.98,11068.02,10633.98,11068.02,5110],["2007-07-05",11068.02,11176.53,11068.02,11176.53,27970],["2007-07-06",11176.53,11176.53,11176.53,11176.53,21170],["2007-07-09",11176.53,11176.53,11176.53,11176.53,3050],["2007-07-10",11502.06,11502.06,11502.06,11502.06,21220],["2007-07-11",12044.6,12044.6,12044.6,12044.6,50500],["2007-07-12",11827.59,12370.13,11827.59,11827.59,35560],["2007-07-13",11719.08,11827.59,11719.08,11827.59,5730],["2007-07-16",11502.06,11936.1,11502.06,11502.06,10570],["2007-07-17",11502.06,11719.08,11502.06,11719.08,14710],["2007-07-18",11502.06,11610.57,11502.06,11610.57,13910],["2007-07-19",11393.55,11936.1,11393.55,11393.55,37710],["2007-07-20",11393.55,11502.06,11393.55,11502.06,6500],["2007-07-23",11502.06,11719.08,11502.06,11502.06,13930],["2007-07-24",11502.06,11610.57,11502.06,11502.06,43900],["2007-07-25",11285.04,11502.06,11285.04,11285.04,33450],["2007-07-26",10959.51,11176.53,10959.51,11176.53,22820],["2007-07-27",10851.0,11176.53,10851.0,10959.51,9550],["2007-07-30",10851.0,10851.0,10851.0,10851.0,4670],["2007-07-31",10633.98,10851.0,10633.98,10851.0,29710],["2007-08-01",10851.0,11068.02,10851.0,11068.02,9670],["2007-08-02",10959.51,11393.55,10959.51,11285.04,90060],["2007-08-03",10959.51,11068.02,10959.51,11068.02,96780],["2007-08-06",11068.02,11502.06,11068.02,11502.06,129190],["2007-08-07",11719.08,11936.1,11719.08,11827.59,86250],["2007-08-08",11502.06,11936.1,11502.06,11936.1,136050],["2007-08-09",11610.57,11827.59,11610.57,11827.59,70580],["2007-08-10",11610.57,11719.08,11610.57,11610.57,13630],["2007-08-13",11176.53,11393.55,11176.53,11393.55,40440],["2007-08-14",11285.04,11393.55,11285.04,11285.04,21700],["2007-08-15",11068.02,11285.04,11068.02,11176.53,24410],["2007-08-16",11165.58,11165.58,11165.58,11165.58,26780],["2007-08-17",10946.65,11056.11,10946.65,10946.65,26360],["2007-08-20",11056.11,11493.98,11056.11,11493.98,50890],["2007-08-21",11275.05,11384.51,11275.05,11275.05,19890],["2007-08-22",11275.05,11275.05,11275.05,11275.05,19400],["2007-08-23",11165.58,11165.58,11165.58,11165.58,15770],["2007-08-24",11165.58,11384.51,11165.58,11275.05,36800],["2007-08-27",11275.05,11493.98,11275.05,11275.05,26510],["2007-08-28",11275.05,11275.05,11275.05,11275.05,28800],["2007-08-29",11056.11,11822.38,11056.11,11822.38,68250],["2007-08-30",11384.51,11493.98,11384.51,11384.51,13680],["2007-08-31",11275.05,11493.98,11275.05,11384.51,60300],["2007-09-04",11384.51,11493.98,11384.51,11493.98,14990],["2007-09-05",11493.98,11603.44,11493.98,11493.98,53510],["2007-09-06",11165.58,11384.51,11165.58,11384.51,30040],["2007-09-07",11275.05,11384.51,11275.05,11275.05,9600],["2007-09-10",11165.58,11275.05,11165.58,11165.58,8140],["2007-09-11",11165.58,11275.05,11165.58,11275.05,11730],["2007-09-12",11165.58,11275.05,11165.58,11165.58,13950],["2007-09-13",11056.11,11165.58,11056.11,11056.11,10160],["2007-09-14",11056.11,11165.58,11056.11,11165.58,19970],["2007-09-17",11056.11,11165.58,11056.11,11056.11,16380],["2007-09-18",11056.11,11165.58,11056.11,11056.11,17470],["2007-09-19",10946.65,11056.11,10946.65,11056.11,20940],["2007-09-20",11165.58,11275.05,11165.58,11165.58,30950],["2007-09-21",11165.58,11275.05,11165.58,11275.05,28810],["2007-09-24",11275.05,11384.51,11275.05,11384.51,26520],["2007-09-25",11493.98,11712.91,11493.98,11712.91,49220],["2007-09-26",11384.51,11603.44,11384.51,11493.98,21180],["2007-09-27",11275.05,11384.51,11275.05,11275.05,16820],["2007-09-28",11275.05,11493.98,11275.05,11493.98,27150],["2007-10-01",11603.44,11822.38,11603.44,11822.38,61560],["2007-10-02",11493.98,11931.84,11493.98,11712.91,90070],["2007-10-03",11493.98,11603.44,11493.98,11603.44,34340],["2007-10-04",11493.98,11822.38,11493.98,11603.44,88930],["2007-10-05",11493.98,11712.91,11493.98,11493.98,34990],["2007-10-08",11493.98,11712.91,11493.98,11603.44,72200],["2007-10-09",11603.44,11822.38,11603.44,11603.44,45250],["2007-10-10",11493.98,11603.44,11493.98,11603.44,39430],["2007-10-11",11493.98,11603.44,11493.98,11493.98,42370],["2007-10-12",11384.51,11603.44,11384.51,11493.98,22940],["2007-10-15",11384.51,11603.44,11384.51,11384.51,23720],["2007-10-16",11275.05,11384.51,11275.05,11275.05,35280],["2007-10-17",11275.05,11493.98,11275.05,11384.51,41360],["2007-10-18",11275.05,11493.98,11275.05,11275.05,46480],["2007-10-19",11275.05,11384.51,11275.05,11384.51,44340],["2007-10-22",11275.05,11384.51,11275.05,11384.51,28540],["2007-10-23",11165.58,11275.05,11165.58,11165.58,29380],["2007-10-24",11056.11,11275.05,11056.11,11165.58,26200],["2007-10-25",11384.51,11384.51,11165.58,11165.58,26600],["2007-10-26",11056.11,11165.58,11056.11,11165.58,23510],["2007-10-29",11056.11,11275.05,11056.11,11056.11,20920],["2007-10-30",10946.65,11165.58,10946.65,10946.65,21420],["2007-10-31",10946.65,11056.11,10946.65,11056.11,28820],["2007-11-01",11056.11,11275.05,11056.11,11056.11,12140],["2007-11-02",11056.11,11165.58,11056.11,11056.11,22700],["2007-11-05",10946.65,11165.58,10946.65,11056.11,13580],["2007-11-06",10618.25,11056.11,10618.25,10618.25,35420],["2007-11-07",10727.71,10837.18,10727.71,10837.18,10970],["2007-11-08",10727.71,10946.65,10727.71,10727.71,15360],["2007-11-09",10618.25,10727.71,10618.25,10618.25,8120],["2007-11-12",10454.05,10618.25,10454.05,10454.05,11840],["2007-11-13",10070.91,10508.78,10070.91,10070.91,13600],["2007-11-14",10289.85,10508.78,10289.85,10508.78,21520],["2007-11-15",10289.85,10563.51,10289.85,10399.31,23960],["2007-11-16",9906.71,10399.31,9906.71,10399.31,16020],["2007-11-19",10235.11,10399.31,10235.11,10344.58,9730],["2007-11-20",10235.11,10289.85,10235.11,10289.85,15120],["2007-11-21",10016.18,10125.65,10016.18,10070.91,10590],["2007-11-22",10016.18,10180.38,10016.18,10125.65,19210],["2007-11-23",10070.91,10125.65,10070.91,10125.65,5420],["2007-11-26",10235.11,10289.85,10235.11,10235.11,7690],["2007-11-27",10180.38,10399.31,10180.38,10235.11,14800],["2007-11-28",10180.38,10180.38,10180.38,10180.38,5270],["2007-11-29",10125.65,10235.11,10125.65,10125.65,6590],["2007-11-30",10016.18,10125.65,10016.18,10016.18,28740],["2007-12-03",10070.91,10125.65,10070.91,10070.91,9140],["2007-12-04",10125.65,10180.38,10125.65,10125.65,9710],["2007-12-05",10070.91,10125.65,10070.91,10125.65,10170],["2007-12-06",9851.98,9961.45,9851.98,9961.45,37520],["2007-12-07",9906.71,10016.18,9906.71,9961.45,9900],["2007-12-10",9851.98,9961.45,9851.98,9851.98,8820],["2007-12-11",9742.51,9906.71,9742.51,9742.51,3420],["2007-12-12",9633.05,9851.98,9633.05,9797.25,12230],["2007-12-13",9687.78,9742.51,9687.78,9687.78,3690],["2007-12-14",9633.05,9687.78,9633.05,9633.05,10900],["2007-12-17",9633.05,9633.05,9633.05,9633.05,14380],["2007-12-18",9633.05,9687.78,9633.05,9633.05,2580],["2007-12-19",9633.05,9961.45,9633.05,9797.25,17070],["2007-12-20",9742.51,9906.71,9742.51,9906.71,10230],["2007-12-21",9797.25,9906.71,9797.25,9797.25,2820],["2007-12-24",9742.51,9797.25,9742.51,9797.25,8490],["2007-12-25",9742.51,9851.98,9742.51,9742.51,4250],["2007-12-26",9742.51,9851.98,9742.51,9797.25,4770],["2007-12-27",9742.51,9851.98,9742.51,9797.25,4710],["2007-12-28",9851.98,9851.98,9851.98,9851.98,2650],["2008-01-02",9851.98,9961.45,9851.98,9851.98,16880],["2008-01-03",9742.51,9851.98,9742.51,9742.51,8900],["2008-01-04",9687.78,9851.98,9687.78,9742.51,6280],["2008-01-07",9523.58,9742.51,9523.58,9523.58,5680],["2008-01-08",9523.58,9851.98,9523.58,9633.05,5660],["2008-01-09",9414.12,9687.78,9414.12,9523.58,14140],["2008-01-10",9843.17,9843.17,9374.44,9374.44,30840],["2008-01-11",9140.08,9433.03,9140.08,9374.44,18480],["2008-01-14",9140.08,9315.85,8905.72,8905.72,6200],["2008-01-15",8788.54,8788.54,8495.59,8495.59,20830],["2008-01-16",8788.54,8905.72,8788.54,8905.72,22130],["2008-01-17",9140.08,9140.08,8964.31,8964.31,7350],["2008-01-18",9140.08,9140.08,8905.72,8905.72,4510],["2008-01-21",8788.54,8847.13,8788.54,8788.54,5270],["2008-01-22",8671.36,8671.36,8612.77,8671.36,10060],["2008-01-23",8437.0,8437.0,8319.82,8319.82,14110],["2008-01-24",8144.05,8729.95,8085.46,8319.82,4470],["2008-01-25",8319.82,8319.82,8085.46,8261.23,3400],["2008-01-28",8319.82,8378.41,8202.64,8202.64,13310],["2008-01-29",8202.64,8612.77,8202.64,8612.77,5860],["2008-01-30",9022.9,9022.9,8905.72,9022.9,38420],["2008-01-31",9022.9,9022.9,8671.36,8671.36,35650],["2008-02-01",8788.54,9081.49,8788.54,9022.9,9670],["2008-02-12",9433.03,9433.03,9257.26,9433.03,63000],["2008-02-13",9433.03,9433.03,9140.08,9140.08,32660],["2008-02-14",9257.26,9374.44,9257.26,9257.26,10780],["2008-02-15",9257.26,9315.85,9140.08,9140.08,9290],["2008-02-18",8729.95,8788.54,8729.95,8729.95,51490],["2008-02-19",8788.54,8788.54,8671.36,8671.36,5380],["2008-02-20",8261.23,8671.36,8261.23,8261.23,14140],["2008-02-21",7851.1,7851.1,7851.1,7851.1,38780],["2008-02-22",7499.55,8202.64,7499.55,8202.64,60810],["2008-02-25",7851.1,8554.18,7851.1,8202.64,48880],["2008-02-26",8202.64,8202.64,7792.51,7792.51,14130],["2008-02-27",7851.1,7968.28,7733.92,7792.51,10710],["2008-02-28",7792.51,7792.51,7558.14,7558.14,16120],["2008-02-29",7499.55,7499.55,7206.6,7265.19,17310],["2008-03-03",7030.83,7089.42,6913.65,6913.65,13250],["2008-03-04",6620.7,6620.7,6620.7,6620.7,28540],["2008-03-05",6327.75,6327.75,6327.75,6327.75,13580],["2008-03-06",6620.7,6620.7,6620.7,6620.7,930],["2008-03-07",6913.65,6913.65,6913.65,6913.65,3950],["2008-03-10",7206.6,7206.6,7148.01,7148.01,96960],["2008-03-11",6796.47,7030.83,6796.47,6796.47,15530],["2008-03-12",6796.47,7030.83,6796.47,6913.65,9230],["2008-03-13",7030.83,7030.83,6913.65,6972.24,4840],["2008-03-14",6737.88,6855.06,6737.88,6796.47,4180],["2008-03-17",6503.52,6679.29,6503.52,6503.52,14440],["2008-03-18",6210.57,6210.57,6210.57,6210.57,5350],["2008-03-19",5976.21,6210.57,5917.62,5917.62,45210],["2008-03-20",5859.03,5917.62,5624.67,5624.67,11750],["2008-03-21",5343.43,5624.67,5343.43,5343.43,38220],["2008-03-24",5085.64,5085.64,5085.64,5085.64,10390],["2008-03-25",4839.56,5038.76,4839.56,4839.56,32710],["2008-03-26",4628.63,4804.4,4628.63,4628.63,48540],["2008-03-27",4663.79,4663.79,4663.79,4663.79,12940],["2008-03-28",4698.94,4698.94,4698.94,4698.94,4500],["2008-03-31",4745.81,4745.81,4745.81,4745.81,690],["2008-04-01",4792.68,4792.68,4792.68,4792.68,3000],["2008-04-02",4839.56,4839.56,4839.56,4839.56,10],["2008-04-03",4886.43,4886.43,4886.43,4886.43,50],["2008-04-04",4933.3,4933.3,4933.3,4933.3,20],["2008-04-07",5027.05,5027.05,5027.05,5027.05,1100],["2008-04-08",5120.79,5120.79,4933.3,5097.35,23630],["2008-04-09",5179.38,5179.38,5097.35,5097.35,28920],["2008-04-10",5003.61,5015.33,5003.61,5003.61,34840],["2008-04-11",4909.86,4909.86,4909.86,4909.86,3350],["2008-04-16",4839.56,4909.86,4816.12,4816.12,7520],["2008-04-17",4816.12,4909.86,4816.12,4909.86,18530],["2008-04-18",5003.61,5003.61,4909.86,4991.89,21860],["2008-04-21",5085.64,5085.64,5038.76,5085.64,35130],["2008-04-22",5179.38,5179.38,5155.94,5179.38,35800],["2008-04-23",5273.12,5273.12,5273.12,5273.12,11960],["2008-04-24",5378.59,5378.59,5378.59,5378.59,7460],["2008-04-25",5484.05,5484.05,5273.12,5273.12,54210],["2008-04-28",5179.38,5378.59,5179.38,5378.59,23030],["2008-04-29",5484.05,5484.05,5366.87,5402.02,50820],["2008-05-05",5498.92,5498.92,5486.81,5498.92,36970],["2008-05-06",5414.13,5571.59,5414.13,5498.92,24300],["2008-05-07",5402.02,5402.02,5389.91,5389.91,26950],["2008-05-08",5293.01,5293.01,5293.01,5293.01,3220],["2008-05-09",5196.12,5196.12,5196.12,5196.12,4910],["2008-05-12",5099.22,5099.22,5099.22,5099.22,10],["2008-05-13",5099.22,5099.22,5002.32,5002.32,320],["2008-05-14",4905.42,4905.42,4905.42,4905.42,160],["2008-05-15",4808.53,4808.53,4808.53,4808.53,210],["2008-05-16",4723.74,4723.74,4723.74,4723.74,39200],["2008-05-19",4638.96,4638.96,4638.96,4638.96,1280],["2008-05-20",4554.17,4554.17,4554.17,4554.17,60],["2008-05-21",4469.39,4469.39,4469.39,4469.39,640],["2008-05-22",4384.6,4384.6,4384.6,4384.6,1010],["2008-05-23",4299.82,4299.82,4299.82,4299.82,710],["2008-05-26",4215.03,4215.03,4215.03,4215.03,60],["2008-05-30",4142.36,4142.36,4142.36,4142.36,10010],["2008-06-02",4069.69,4069.69,4069.69,4069.69,650],["2008-06-03",3997.01,3997.01,3997.01,3997.01,20],["2008-06-04",3924.34,3924.34,3924.34,3924.34,10],["2008-06-05",3851.67,3851.67,3851.67,3851.67,60],["2008-06-06",3778.99,3778.99,3778.99,3778.99,2390],["2008-06-09",3706.32,3706.32,3706.32,3706.32,40],["2008-06-10",3633.65,3754.77,3633.65,3633.65,114340],["2008-06-11",3694.21,3706.32,3694.21,3706.32,14460],["2008-06-12",3778.99,3778.99,3778.99,3778.99,6310],["2008-06-13",3851.67,3851.67,3851.67,3851.67,1010],["2008-06-16",3924.34,3924.34,3924.34,3924.34,22560],["2008-06-17",3997.01,3997.01,3997.01,3997.01,6960],["2008-06-18",4069.69,4069.69,3924.34,4069.69,85840],["2008-06-19",3948.56,4069.69,3948.56,4069.69,36960],["2008-06-20",3948.56,3960.68,3948.56,3948.56,30840],["2008-06-23",3997.01,4057.57,3997.01,4057.57,20340],["2008-06-24",4166.58,4178.69,4154.47,4178.69,14750],["2008-06-25",4299.82,4299.82,4190.81,4299.82,31200],["2008-06-26",4408.83,4420.94,4190.81,4299.82,24690],["2008-06-27",4190.81,4324.04,4178.69,4324.04,12710],["2008-06-30",4239.26,4433.05,4239.26,4433.05,5950],["2008-07-01",4481.5,4554.17,4481.5,4554.17,37780],["2008-07-02",4687.41,4687.41,4554.17,4687.41,29950],["2008-07-03",4820.64,4820.64,4820.64,4820.64,15500],["2008-07-04",4953.87,4953.87,4953.87,4953.87,91770],["2008-07-07",4820.64,5074.99,4808.53,4808.53,37290],["2008-07-08",4675.29,4675.29,4675.29,4675.29,6280],["2008-07-09",4542.06,4602.62,4542.06,4542.06,48110],["2008-07-10",4408.83,4675.29,4408.83,4675.29,61400],["2008-07-11",4796.41,4796.41,4542.06,4796.41,40350],["2008-07-14",4723.74,4929.65,4723.74,4917.54,48040],["2008-07-15",5026.55,5038.66,4796.41,4796.41,96760],["2008-07-16",4663.18,4663.18,4663.18,4663.18,52940],["2008-07-17",4529.95,4529.95,4529.95,4529.95,17930],["2008-07-18",4396.71,4396.71,4396.71,4396.71,26560],["2008-07-21",4275.59,4275.59,4275.59,4275.59,6240],["2008-07-22",4154.47,4154.47,4154.47,4154.47,60],["2008-07-23",4033.35,4033.35,4033.35,4033.35,20],["2008-07-24",3924.34,4009.12,3924.34,3924.34,47050],["2008-07-25",3815.33,3827.44,3815.33,3815.33,67770],["2008-07-28",3742.66,3924.34,3742.66,3924.34,24850],["2008-07-29",4033.35,4033.35,4033.35,4033.35,83480],["2008-07-30",4142.36,4142.36,3924.34,4057.57,92850],["2008-07-31",4057.57,4118.13,3960.68,4118.13,17720],["2008-08-01",4118.13,4178.69,4057.57,4057.57,105340],["2008-08-04",3997.01,4057.57,3936.45,4057.57,102450],["2008-08-05",4057.57,4154.47,4057.57,4057.57,103930],["2008-08-06",4057.57,4178.69,4057.57,4178.69,29840],["2008-08-07",4299.82,4299.82,4299.82,4299.82,20190],["2008-08-08",4299.82,4408.83,4239.26,4408.83,37360],["2008-08-11",4529.95,4529.95,4481.5,4529.95,30660],["2008-08-12",4663.18,4663.18,4566.28,4578.4,61490],["2008-08-13",4452.27,4691.91,4452.27,4691.91,15440],["2008-08-14",4830.65,4830.65,4666.68,4830.65,100330],["2008-08-15",4969.39,4969.39,4969.39,4969.39,36120],["2008-08-18",5171.19,5183.8,4792.81,5108.13,86700],["2008-08-19",4855.87,4868.49,4855.87,4855.87,27670],["2008-08-20",4616.23,4666.68,4616.23,4666.68,55410],["2008-08-21",4792.81,4855.87,4666.68,4729.75,127050],["2008-08-22",4855.87,4855.87,4679.3,4717.14,27540],["2008-08-25",4792.81,4944.16,4717.14,4944.16,100940],["2008-08-26",5183.8,5183.8,5108.13,5183.8,105210],["2008-08-27",5234.25,5423.44,5171.19,5171.19,64160],["2008-08-28",4918.94,4944.16,4918.94,4918.94,37830],["2008-08-29",4691.91,4906.33,4691.91,4906.33,33160],["2008-09-03",5133.35,5145.97,5120.74,5145.97,95510],["2008-09-04",5385.61,5385.61,5145.97,5234.25,71470],["2008-09-05",4982.0,5234.25,4982.0,5183.8,36590],["2008-09-08",4931.55,5057.68,4931.55,5057.68,42500],["2008-09-09",5057.68,5057.68,4982.0,4982.0,14110],["2008-09-10",4918.94,4982.0,4906.33,4982.0,50920],["2008-09-11",4868.49,4893.71,4742.36,4881.1,78670],["2008-09-12",4654.07,4792.81,4654.07,4792.81,31520],["2008-09-15",4679.3,4792.81,4666.68,4792.81,25650],["2008-09-16",4792.81,4792.81,4553.17,4553.17,48080],["2008-09-17",4326.14,4477.49,4326.14,4477.49,30620],["2008-09-18",4263.08,4275.69,4263.08,4263.08,38720],["2008-09-19",4263.08,4464.88,4263.08,4464.88,30260],["2008-09-22",4679.3,4679.3,4679.3,4679.3,11700],["2008-09-23",4452.27,4679.3,4452.27,4452.27,28300],["2008-09-24",4641.46,4641.46,4452.27,4540.56,6630],["2008-09-25",4540.56,4603.62,4540.56,4603.62,7660],["2008-09-26",4830.65,4830.65,4414.43,4666.68,18170],["2008-09-29",4502.72,4666.68,4439.66,4654.07,30660],["2008-09-30",4427.04,4427.04,4427.04,4427.04,10620],["2008-10-01",4338.76,4414.43,4288.3,4288.3,14930],["2008-10-02",4376.59,4414.43,4376.59,4414.43,9200],["2008-10-03",4351.37,4427.04,4351.37,4414.43,20350],["2008-10-06",4288.3,4338.76,4200.02,4338.76,16470],["2008-10-07",4124.34,4136.95,4124.34,4124.34,28120],["2008-10-08",3947.76,4036.05,3922.54,4036.05,10140],["2008-10-09",4036.05,4200.02,3909.92,4036.05,6850],["2008-10-10",3834.25,3834.25,3834.25,3834.25,8950],["2008-10-13",3985.6,3985.6,3834.25,3834.25,7770],["2008-10-14",4023.44,4023.44,4023.44,4023.44,85220],["2008-10-15",4187.4,4187.4,4023.44,4149.57,40690],["2008-10-16",3960.38,4099.11,3947.76,3947.76,6050],["2008-10-17",4099.11,4099.11,3947.76,4036.05,2410],["2008-10-20",4036.05,4036.05,3834.25,3834.25,4560],["2008-10-21",3834.25,3960.38,3834.25,3846.86,17990],["2008-10-22",3909.92,3972.99,3670.28,3909.92,7820],["2008-10-23",3720.74,3720.74,3720.74,3720.74,33680],["2008-10-24",3607.22,3720.74,3607.22,3657.67,6990],["2008-10-27",3493.71,3493.71,3481.09,3481.09,42610],["2008-10-28",3317.13,3317.13,3317.13,3317.13,44460],["2008-10-29",3481.09,3481.09,3367.58,3405.42,37290],["2008-10-30",3254.07,3531.55,3254.07,3266.68,36500],["2008-10-31",3254.07,3392.81,3254.07,3392.81,50710],["2008-11-03",3493.71,3493.71,3241.45,3241.45,22650],["2008-11-04",3241.45,3392.81,3241.45,3392.81,16740],["2008-11-05",3556.77,3556.77,3556.77,3556.77,3830],["2008-11-06",3418.03,3645.06,3418.03,3531.55,38500],["2008-11-07",3531.55,3531.55,3354.97,3354.97,30650],["2008-11-10",3518.93,3518.93,3279.29,3493.71,3220],["2008-11-11",3367.58,3481.09,3367.58,3481.09,2720],["2008-11-12",3405.42,3405.42,3317.13,3367.58,3400],["2008-11-13",3367.58,3405.42,3367.58,3405.42,37290],["2008-11-14",3544.16,3544.16,3455.87,3531.55,14370],["2008-11-17",3531.55,3531.55,3380.19,3518.93,17000],["2008-11-18",3594.61,3594.61,3531.55,3531.55,17470],["2008-11-19",3531.55,3531.55,3405.42,3468.48,2990],["2008-11-20",3468.48,3468.48,3405.42,3418.03,8560],["2008-11-21",3380.19,3418.03,3367.58,3380.19,12860],["2008-11-24",3380.19,3380.19,3279.29,3342.36,6870],["2008-11-25",3468.48,3468.48,3367.58,3443.26,10690],["2008-11-26",3481.09,3481.09,3279.29,3291.9,10860],["2008-11-27",3165.78,3279.29,3153.17,3153.17,21300],["2008-11-28",3039.65,3153.17,3014.43,3014.43,50700],["2008-12-01",3014.43,3014.43,2963.98,2976.59,15200],["2008-12-02",2913.52,3027.04,2913.52,2963.98,64120],["2008-12-03",2913.52,3027.04,2913.52,2963.98,57960],["2008-12-04",2963.98,3102.71,2963.98,3102.71,8690],["2008-12-05",3153.17,3165.78,3102.71,3102.71,24060],["2008-12-08",3050.13,3221.04,3050.13,3221.04,6890],["2008-12-09",3207.89,3260.48,3207.89,3234.19,2670],["2008-12-10",3260.48,3260.48,3207.89,3207.89,3750],["2008-12-11",3063.27,3207.89,3050.13,3207.89,31850],["2008-12-12",3260.48,3339.36,3260.48,3339.36,5060],["2008-12-15",3405.1,3405.1,3352.51,3378.8,13790],["2008-12-16",3221.04,3221.04,3221.04,3221.04,10560],["2008-12-17",3115.86,3286.77,3115.86,3260.48,220],["2008-12-18",3286.77,3286.77,3286.77,3286.77,10410],["2008-12-19",3352.51,3444.54,3352.51,3444.54,36000],["2008-12-22",3418.24,3470.83,3299.92,3299.92,3550],["2008-12-23",3142.16,3155.3,3142.16,3142.16,33330],["2008-12-24",3036.98,3207.89,3036.98,3036.98,50310],["2008-12-25",3076.42,3181.6,3063.27,3181.6,5490],["2008-12-26",3050.13,3155.3,3050.13,3050.13,71990],["2008-12-29",3050.13,3194.74,3050.13,3194.74,2590],["2008-12-30",3194.74,3207.89,3063.27,3207.89,9600],["2008-12-31",3207.89,3207.89,3155.3,3194.74,8730],["2009-01-02",3155.3,3155.3,3115.86,3115.86,710],["2009-01-05",3155.3,3168.45,3089.57,3115.86,20280],["2009-01-06",3115.86,3115.86,3115.86,3115.86,26250],["2009-01-07",3155.3,3155.3,3115.86,3115.86,20380],["2009-01-08",3063.27,3115.86,3050.13,3050.13,13600],["2009-01-09",2984.39,3063.27,2984.39,3023.83,69310],["2009-01-12",2958.1,2997.54,2905.51,2905.51,84080],["2009-01-13",2905.51,2931.8,2905.51,2905.51,80790],["2009-01-14",2997.54,3023.83,2931.8,2931.8,145860],["2009-01-15",2931.8,2958.1,2931.8,2944.95,23610],["2009-01-16",2958.1,2971.24,2944.95,2958.1,27610],["2009-01-19",2944.95,2958.1,2944.95,2944.95,32130],["2009-01-20",2958.1,2958.1,2944.95,2944.95,25780],["2009-01-21",2944.95,2958.1,2944.95,2944.95,78570],["2009-01-22",2944.95,2944.95,2931.8,2944.95,69570],["2009-01-23",3023.83,3023.83,2958.1,2971.24,19980],["2009-02-02",2971.24,2984.39,2971.24,2984.39,850],["2009-02-03",2984.39,3023.83,2971.24,2984.39,210100],["2009-02-04",2984.39,3010.68,2958.1,2997.54,11980],["2009-02-05",3023.83,3023.83,2997.54,2997.54,17460],["2009-02-06",2971.24,3023.83,2971.24,3023.83,5000],["2009-02-09",3023.83,3063.27,3023.83,3050.13,8640],["2009-02-10",3076.42,3076.42,2931.8,2931.8,14570],["2009-02-11",2971.24,2971.24,2971.24,2971.24,4510],["2009-02-12",3050.13,3063.27,3036.98,3036.98,31250],["2009-02-13",3023.83,3023.83,2984.39,2984.39,6950],["2009-02-16",2984.39,2984.39,2984.39,2984.39,2360],["2009-02-17",2984.39,2997.54,2984.39,2997.54,5720],["2009-02-18",2905.51,3010.68,2905.51,3010.68,41910],["2009-02-19",3010.68,3010.68,2905.51,3010.68,4110],["2009-02-20",3023.83,3023.83,3010.68,3010.68,4150],["2009-02-23",3010.68,3010.68,2918.66,3010.68,9140],["2009-02-24",2918.66,2944.95,2918.66,2918.66,31820],["2009-02-25",2997.54,3010.68,2984.39,2984.39,3280],["2009-02-26",2984.39,2984.39,2984.39,2984.39,1660],["2009-02-27",2984.39,3023.83,2944.95,3023.83,9470],["2009-03-02",3050.13,3050.13,3050.13,3050.13,700],["2009-03-03",2958.1,2971.24,2944.95,2944.95,21520],["2009-03-04",2958.1,3023.83,2944.95,3023.83,4100],["2009-03-05",2958.1,2997.54,2958.1,2997.54,13420],["2009-03-06",2984.39,3142.16,2984.39,3142.16,16380],["2009-03-09",3142.16,3142.16,3129.01,3142.16,10780],["2009-03-10",3194.74,3194.74,3181.6,3181.6,1860],["2009-03-11",3299.92,3299.92,3023.83,3194.74,18160],["2009-03-12",3063.27,3194.74,3063.27,3194.74,2310],["2009-03-13",3194.74,3194.74,3129.01,3155.3,7590],["2009-03-16",3221.04,3313.07,3207.89,3299.92,20020],["2009-03-17",3378.8,3418.24,3299.92,3418.24,20610],["2009-03-18",3457.69,3549.72,3444.54,3549.72,31330],["2009-03-19",3602.3,3615.45,3418.24,3615.45,223050],["2009-03-20",3602.3,3681.19,3602.3,3681.19,69680],["2009-03-23",3668.04,3668.04,3615.45,3654.89,97140],["2009-03-24",3825.8,3825.8,3720.63,3812.66,9590],["2009-03-25",3733.78,3812.66,3733.78,3812.66,19650],["2009-03-26",3812.66,3878.39,3812.66,3878.39,44800],["2009-03-27",3944.13,4062.45,3944.13,4062.45,34040],["2009-03-30",4154.48,4259.66,3865.25,3865.25,36300],["2009-03-31",3707.48,4049.31,3707.48,4049.31,46600],["2009-04-01",4180.78,4207.07,3865.25,4207.07,44870],["2009-04-02",4062.45,4141.34,4062.45,4141.34,36480],["2009-04-03",4338.54,4338.54,4207.07,4338.54,49830],["2009-04-07",4548.9,4548.9,4470.01,4548.9,91400],["2009-04-08",4338.54,4575.19,4325.39,4470.01,61440],["2009-04-09",4470.01,4470.01,4338.54,4404.28,63890],["2009-04-10",4404.28,4614.63,4404.28,4614.63,48380],["2009-04-13",4838.13,4838.13,4759.25,4838.13,104570],["2009-04-14",4877.57,4890.72,4798.69,4838.13,35870],["2009-04-15",4824.98,4824.98,4706.66,4772.4,42610],["2009-04-16",4601.48,4732.95,4535.75,4575.19,37940],["2009-04-17",4496.31,4535.75,4351.69,4351.69,39680],["2009-04-20",4141.34,4141.34,4141.34,4141.34,11920],["2009-04-21",3944.13,3944.13,3944.13,3944.13,21170],["2009-04-22",4101.89,4101.89,3878.39,3878.39,98850],["2009-04-23",3786.36,4062.45,3746.92,3746.92,99410],["2009-04-24",3746.92,3878.39,3746.92,3786.36,9620],["2009-04-27",3970.42,3970.42,3799.51,3970.42,12890],["2009-04-28",3799.51,4167.63,3799.51,3970.42,26830],["2009-04-29",3983.57,4167.63,3944.13,4167.63,71470],["2009-05-04",4364.84,4364.84,4364.84,4364.84,28650],["2009-05-05",4575.19,4575.19,4470.01,4496.31,155130],["2009-05-06",4299.1,4496.31,4272.81,4312.25,53840],["2009-05-07",4470.01,4470.01,4207.07,4207.07,64880],["2009-05-08",4272.81,4417.42,4272.81,4417.42,40280],["2009-05-11",4417.42,4470.01,4417.42,4443.72,53930],["2009-05-12",4654.07,4654.07,4443.72,4483.16,44230],["2009-05-13",4706.66,4890.72,4601.48,4890.72,50730],["2009-05-14",4535.75,4693.51,4535.75,4680.37,15250],["2009-05-15",4903.87,4903.87,4903.87,4903.87,164230],["2009-05-18",4903.87,4903.87,4864.43,4864.43,49650],["2009-05-19",4995.9,4995.9,4864.43,4864.43,85320],["2009-05-20",4864.43,4917.01,4864.43,4864.43,57780],["2009-05-21",4798.69,4995.9,4732.95,4864.43,86500],["2009-05-22",4864.43,4864.43,4627.78,4667.22,40390],["2009-05-25",4864.43,4890.72,4864.43,4890.72,68440],["2009-05-26",5074.78,5074.78,4877.57,4890.72,34100],["2009-05-27",4890.72,4890.72,4811.84,4824.98,34100],["2009-05-28",4824.98,4851.28,4732.95,4732.95,254597],["2009-05-29",4693.51,4732.95,4693.51,4732.95,9440],["2009-06-01",4956.46,4956.46,4772.4,4930.16,18280],["2009-06-02",5166.81,5166.81,5061.63,5061.63,78070],["2009-06-03",5061.63,5087.93,5061.63,5074.78,38210],["2009-06-04",5127.37,5285.13,5127.37,5258.84,85210],["2009-06-05",5521.78,5521.78,5521.78,5521.78,45430],["2009-06-08",5797.87,5797.87,5797.87,5797.87,113668],["2009-06-09",5521.78,5916.19,5521.78,5784.72,70480],["2009-06-10",5587.52,5587.52,5495.49,5508.63,93740],["2009-06-11",5508.63,5771.58,5508.63,5587.52,83980],["2009-06-12",5824.16,5824.16,5587.52,5732.13,30660],["2009-06-15",5653.25,5679.55,5508.63,5653.25,66770],["2009-06-16",5390.31,5456.04,5390.31,5390.31,68800],["2009-06-17",5258.84,5548.07,5258.84,5521.78,34570],["2009-06-18",5745.28,5797.87,5521.78,5732.13,23020],["2009-06-19",5732.13,5732.13,5587.52,5640.1,16940],["2009-06-22",5534.93,5587.52,5521.78,5587.52,18150],["2009-06-23",5311.43,5442.9,5311.43,5390.31,24960],["2009-06-24",5640.1,5653.25,5390.31,5653.25,35920],["2009-06-25",5850.46,5850.46,5653.25,5653.25,11460],["2009-06-26",5718.99,5929.34,5653.25,5929.34,41290],["2009-06-29",5929.34,5955.63,5784.72,5942.49,27210],["2009-06-30",5942.49,5955.63,5653.25,5942.49,19120],["2009-07-01",5679.55,5889.9,5666.4,5784.72,17720],["2009-07-02",5784.72,6034.52,5718.99,5942.49,9690],["2009-07-03",5666.4,6073.96,5666.4,5942.49,34020],["2009-07-06",5916.19,6231.72,5916.19,5981.93,18190],["2009-07-07",5981.93,6060.81,5981.93,6034.52,9920],["2009-07-08",6126.55,6126.55,6047.66,6126.55,32620],["2009-07-09",6126.55,6179.14,6047.66,6126.55,11110],["2009-07-10",6126.55,6165.99,6008.22,6165.99,14430],["2009-07-13",6021.37,6165.99,5916.19,5916.19,8010],["2009-07-14",5745.28,5916.19,5745.28,5916.19,19880],["2009-07-15",6152.84,6152.84,6047.66,6047.66,8320],["2009-07-16",6152.84,6152.84,5995.08,6047.66,15390],["2009-07-17",5916.19,6021.37,5916.19,5929.34,2760],["2009-07-20",5797.87,5929.34,5640.1,5718.99,17430],["2009-07-21",5916.19,5916.19,5784.72,5916.19,3920],["2009-07-22",5863.6,6113.4,5863.6,5889.9,3230],["2009-07-23",5653.25,6100.25,5653.25,6047.66,13920],["2009-07-24",6244.87,6350.05,6244.87,6350.05,36710],["2009-07-27",6560.4,6560.4,6560.4,6560.4,4560],["2009-07-28",6271.16,6573.55,6244.87,6507.81,23110],["2009-07-29",6244.87,6507.81,6192.28,6192.28,44160],["2009-07-30",6192.28,6205.43,6060.81,6152.84,23700],["2009-07-31",6231.72,6376.34,6152.84,6376.34,28990],["2009-08-03",6179.14,6376.34,6179.14,6376.34,16380],["2009-08-04",6560.4,6560.4,6376.34,6376.34,1330],["2009-08-05",6179.14,6376.34,6179.14,6284.31,8390],["2009-08-06",6442.08,6468.37,6310.61,6310.61,11840],["2009-08-07",6376.34,6481.52,6363.19,6442.08,12210],["2009-08-10",6560.4,6705.02,6560.4,6705.02,62330],["2009-08-11",6705.02,6705.02,6573.55,6705.02,43070],["2009-08-12",6705.02,6836.49,6705.02,6770.75,25200],["2009-08-13",6836.49,6967.96,6836.49,6967.96,37300],["2009-08-14",6967.96,6967.96,6770.75,6967.96,16170],["2009-08-17",6902.23,7296.64,6902.23,7296.64,300770],["2009-08-18",7559.58,7625.32,7362.37,7559.58,257270],["2009-08-19",7625.32,7756.79,7559.58,7756.79,123770],["2009-08-20",7756.79,8019.73,7756.79,8019.73,111410],["2009-08-21",8282.67,8414.14,8282.67,8414.14,152050],["2009-08-24",8216.93,8545.61,8216.93,8414.14,142020],["2009-08-25",8151.2,8151.2,8019.73,8019.73,78500],["2009-08-26",7691.05,7888.26,7625.32,7625.32,316830],["2009-08-27",7691.05,7822.52,7296.64,7296.64,480400],["2009-08-28",7625.32,7625.32,7625.32,7625.32,867200],["2009-08-31",7953.99,7953.99,7953.99,7953.99,29050],["2009-09-01",8348.41,8348.41,8019.73,8348.41,332270],["2009-09-03",8282.67,8611.35,8216.93,8282.67,226740],["2009-09-04",8282.67,8348.41,7953.99,7953.99,332030],["2009-09-07",7888.26,8019.73,7625.32,8019.73,104820],["2009-09-08",8216.93,8348.41,8019.73,8282.67,132720],["2009-09-09",8479.88,8479.88,8282.67,8348.41,163910],["2009-09-10",8282.67,8611.35,8282.67,8611.35,265950],["2009-09-11",8742.82,9005.76,8742.82,9005.76,322050],["2009-09-14",9334.44,9400.17,9202.97,9400.17,341480],["2009-09-15",9400.17,9465.91,9202.97,9400.17,261050],["2009-09-16",9334.44,9334.44,9071.5,9202.97,162720],["2009-09-17",9202.97,9202.97,9071.5,9137.23,134920],["2009-09-18",9137.23,9531.64,9137.23,9465.91,129800],["2009-09-21",9597.38,9728.85,9334.44,9400.17,165130],["2009-09-22",9400.17,9465.91,9268.7,9400.17,215920],["2009-09-23",9465.91,9860.32,9400.17,9794.59,223810],["2009-09-24",9728.85,9926.06,9663.12,9926.06,186000],["2009-09-25",9860.32,9991.79,9860.32,9926.06,225010],["2009-09-28",9926.06,9991.79,9860.32,9926.06,139480],["2009-09-29",10386.21,10386.21,10254.73,10386.21,354290],["2009-09-30",10583.41,10649.15,10386.21,10517.68,183950],["2009-10-01",10517.68,10517.68,10057.53,10057.53,314530],["2009-10-02",10123.26,10451.94,9991.79,10451.94,474930],["2009-10-05",10451.94,10451.94,10123.26,10254.73,114870],["2009-10-06",10254.73,10254.73,9991.79,9991.79,128970],["2009-10-07",9991.79,10254.73,9860.32,9991.79,352740],["2009-10-08",9794.59,9991.79,9794.59,9860.32,304350],["2009-10-09",10189.0,10320.47,10189.0,10320.47,231730],["2009-10-12",10714.88,10780.62,10386.21,10780.62,188220],["2009-10-13",11109.3,11109.3,10649.15,10714.88,263060],["2009-10-14",10780.62,11240.77,10780.62,11240.77,124410],["2009-10-15",11766.65,11766.65,11766.65,11766.65,141100],["2009-10-16",12292.53,12292.53,11437.97,12292.53,639370],["2009-10-19",12292.53,12358.27,12095.33,12161.06,182500],["2009-10-20",12161.06,12292.53,11569.44,11898.12,394420],["2009-10-21",11898.12,12226.8,11766.65,12226.8,152320],["2009-10-22",12226.8,12424.01,12161.06,12161.06,145180],["2009-10-23",12161.06,12161.06,11700.92,11700.92,216990],["2009-10-26",11766.65,11832.39,11437.97,11503.71,313140],["2009-10-27",11306.5,11306.5,10977.83,11175.03,225340],["2009-10-28",11175.03,11503.71,11175.03,11240.77,96020],["2009-10-29",10846.35,11043.56,10780.62,11043.56,130080],["2009-10-30",11372.24,11437.97,10912.09,11437.97,114540],["2009-11-02",11043.56,11043.56,10912.09,10912.09,33230],["2009-11-03",10583.41,10649.15,10386.21,10386.21,256110],["2009-11-04",10517.68,10780.62,10254.73,10386.21,129630],["2009-11-05",10386.21,10846.35,10386.21,10846.35,126940],["2009-11-06",11372.24,11372.24,11109.3,11175.03,298670],["2009-11-09",10846.35,10912.09,10649.15,10649.15,143530],["2009-11-10",10714.88,10714.88,10386.21,10386.21,61690],["2009-11-11",10386.21,10780.62,10386.21,10780.62,75370],["2009-11-12",10977.83,10977.83,10780.62,10780.62,58710],["2009-11-13",10714.88,10846.35,10649.15,10846.35,34880],["2009-11-16",10912.09,10912.09,10780.62,10846.35,57220],["2009-11-17",10846.35,10846.35,10583.41,10714.88,55170],["2009-11-18",10714.88,11175.03,10583.41,11175.03,76540],["2009-11-19",11175.03,11306.5,11175.03,11175.03,105840],["2009-11-20",11175.03,11175.03,10780.62,10846.35,81850],["2009-11-23",10780.62,10912.09,10451.94,10517.68,87950],["2009-11-24",10517.68,10583.41,10386.21,10517.68,50790],["2009-11-25",10386.21,10386.21,9991.79,9991.79,245890],["2009-11-26",9531.64,9597.38,9531.64,9531.64,71060],["2009-11-27",9071.5,9991.79,9071.5,9663.12,155080],["2009-11-30",9663.12,9860.32,9597.38,9663.12,63650],["2009-12-01",9728.85,9794.59,9663.12,9728.85,123620],["2009-12-02",9728.85,10057.53,9465.91,9663.12,83410],["2009-12-03",9663.12,9794.59,9334.44,9531.64,45660],["2009-12-04",9531.64,9597.38,9531.64,9531.64,53550],["2009-12-07",9531.64,9663.12,9531.64,9663.12,57020],["2009-12-08",9202.97,9847.17,9202.97,9571.09,31670],["2009-12-09",9571.09,9571.09,9092.53,9092.53,23780],["2009-12-10",8926.88,9074.13,8742.82,8908.47,96090],["2009-12-11",8521.95,8577.17,8503.54,8503.54,160100],["2009-12-14",8319.48,8926.88,8319.48,8926.88,46020],["2009-12-15",8926.88,9018.91,8742.82,9018.91,34140],["2009-12-16",8650.79,8834.85,8577.17,8595.57,79460],["2009-12-17",8190.64,8595.57,8190.64,8595.57,17980],["2009-12-18",8926.88,9018.91,8908.47,9018.91,21860],["2009-12-21",9387.03,9387.03,9018.91,9387.03,41700],["2009-12-22",9202.97,9847.17,9202.97,9387.03,34660],["2009-12-23",9202.97,9387.03,9202.97,9387.03,33480],["2009-12-24",9387.03,9387.03,9018.91,9295.0,29540],["2009-12-25",9755.15,9755.15,9295.0,9479.06,69310],["2009-12-28",9202.97,9571.09,9202.97,9479.06,13970],["2009-12-29",9295.0,9663.12,9295.0,9479.06,23870],["2009-12-30",9571.09,9571.09,9387.03,9571.09,35500],["2009-12-31",9755.15,9939.2,9571.09,9571.09,94720],["2010-01-04",9939.2,10031.23,9663.12,10031.23,153010],["2010-01-05",10491.38,10491.38,9571.09,10307.32,85700],["2010-01-06",10215.29,10399.35,10031.23,10123.26,139130],["2010-01-07",10583.41,10583.41,10491.38,10583.41,324660],["2010-01-08",11043.56,11043.56,10307.32,10307.32,349060],["2010-01-11",10583.41,10767.47,10215.29,10583.41,124510],["2010-01-12",10767.47,10767.47,10399.35,10399.35,179960],["2010-01-13",10031.23,10491.38,9939.2,10399.35,160750],["2010-01-14",10675.44,10675.44,10399.35,10399.35,168720],["2010-01-15",10031.23,10859.5,10031.23,10675.44,547570],["2010-01-18",10399.35,10675.44,10307.32,10491.38,279130],["2010-01-19",10491.38,10951.53,10491.38,10951.53,355460],["2010-01-20",11046.76,11237.22,10856.3,11141.99,315210],["2010-01-21",10856.3,11046.76,10761.07,10951.53,370540],["2010-01-22",10570.61,10951.53,10570.61,10951.53,144500],["2010-01-25",10951.53,10951.53,10856.3,10951.53,172560],["2010-01-26",10856.3,11427.68,10856.3,11427.68,303990],["2010-01-27",10951.53,11427.68,10951.53,11332.45,91380],["2010-01-28",11046.76,11141.99,10951.53,11141.99,80240],["2010-01-29",11141.99,11237.22,10951.53,11237.22,60360],["2010-02-01",11237.22,11237.22,10951.53,11237.22,50450],["2010-02-02",11237.22,11332.45,11046.76,11046.76,33950],["2010-02-03",11141.99,11141.99,10951.53,11046.76,22010],["2010-02-04",11046.76,11046.76,10761.07,11046.76,54920],["2010-02-05",10761.07,10951.53,10665.84,10665.84,50160],["2010-02-08",10665.84,10761.07,10665.84,10665.84,1760],["2010-02-09",10380.15,10570.61,10189.69,10380.15,43600],["2010-02-10",10475.38,10475.38,10380.15,10475.38,29690],["2010-02-11",10475.38,10475.38,10475.38,10475.38,77240],["2010-02-12",10665.84,10856.3,10570.61,10665.84,18410],["2010-02-22",10856.3,10856.3,10475.38,10475.38,48920],["2010-02-23",10475.38,10475.38,10094.45,10094.45,41110],["2010-02-24",9999.22,10284.92,9903.99,9903.99,19220],["2010-02-25",9999.22,10189.69,9903.99,10189.69,44990],["2010-02-26",10189.69,10189.69,9903.99,10094.45,64050],["2010-03-01",10284.92,10380.15,10189.69,10284.92,19580],["2010-03-02",10380.15,10475.38,10189.69,10475.38,23060],["2010-03-03",10570.61,10665.84,10475.38,10665.84,21120],["2010-03-04",10665.84,10856.3,10665.84,10665.84,35820],["2010-03-05",10665.84,10761.07,10475.38,10761.07,35960],["2010-03-08",10856.3,10951.53,10761.07,10761.07,41520],["2010-03-09",10761.07,11237.22,10761.07,11237.22,129680],["2010-03-10",11237.22,11332.45,11046.76,11237.22,78350],["2010-03-11",11237.22,11237.22,10856.3,10856.3,12910],["2010-03-12",10856.3,10856.3,10761.07,10856.3,35400],["2010-03-15",11237.22,11237.22,11046.76,11046.76,71220],["2010-03-16",10856.3,11046.76,10761.07,10856.3,51900],["2010-03-17",10856.3,10856.3,10665.84,10665.84,39640],["2010-03-18",10951.53,10951.53,10665.84,10856.3,12970],["2010-03-19",10665.84,10665.84,10665.84,10665.84,19700],["2010-03-22",10665.84,10665.84,10380.15,10380.15,52440],["2010-03-23",10284.92,10284.92,10189.69,10284.92,29750],["2010-03-24",10284.92,10475.38,10284.92,10475.38,42920],["2010-03-25",10284.92,10475.38,10189.69,10284.92,16670],["2010-03-26",10380.15,10380.15,10189.69,10284.92,34590],["2010-03-29",10284.92,10284.92,10284.92,10284.92,17630],["2010-03-30",10380.15,10380.15,10094.45,10284.92,32500],["2010-03-31",10284.92,10284.92,10094.45,10284.92,11670],["2010-04-01",9903.99,10380.15,9903.99,10380.15,12470],["2010-04-02",10380.15,10475.38,10380.15,10380.15,14900],["2010-04-05",10475.38,10475.38,10284.92,10380.15,61050],["2010-04-06",10570.61,10570.61,10380.15,10380.15,58510],["2010-04-07",10475.38,10475.38,10284.92,10380.15,22310],["2010-04-08",10284.92,10570.61,10284.92,10284.92,54080],["2010-04-09",10475.38,10570.61,10380.15,10380.15,16800],["2010-04-12",10475.38,10475.38,10475.38,10475.38,56250],["2010-04-13",10475.38,10475.38,10475.38,10475.38,36920],["2010-04-14",10475.38,10475.38,10380.15,10475.38,37730],["2010-04-15",10380.15,10475.38,10380.15,10475.38,22730],["2010-04-16",10665.84,10665.84,10380.15,10380.15,14520],["2010-04-19",10380.15,10380.15,10284.92,10380.15,52410],["2010-04-20",10380.15,10475.38,10380.15,10380.15,23020],["2010-04-21",10475.38,10570.61,10475.38,10475.38,22060],["2010-04-22",10570.61,10761.07,10475.38,10475.38,44080],["2010-04-26",10761.07,10951.53,10570.61,10856.3,97260],["2010-04-27",10761.07,10856.3,10665.84,10761.07,49000],["2010-04-28",10665.84,10665.84,10570.61,10665.84,37270],["2010-04-29",10761.07,10761.07,10665.84,10665.84,67810],["2010-05-04",10856.3,10951.53,10665.84,10665.84,70320],["2010-05-05",10761.07,11141.99,10665.84,11141.99,279010],["2010-05-06",11427.68,11522.92,11141.99,11237.22,80170],["2010-05-07",11141.99,11141.99,10761.07,11046.76,104490],["2010-05-10",10856.3,10856.3,10570.61,10570.61,88840],["2010-05-11",10951.53,10951.53,10570.61,10856.3,35980],["2010-05-12",10475.38,10761.07,10380.15,10475.38,59140],["2010-05-13",10475.38,10570.61,10284.92,10284.92,28040],["2010-05-14",10570.61,10665.84,10284.92,10665.84,66890],["2010-05-17",10665.84,10665.84,10284.92,10380.15,61300],["2010-05-18",10284.92,10570.61,10094.45,10570.61,50120],["2010-05-19",10570.61,10570.61,10189.69,10189.69,109430],["2010-05-20",9713.53,10475.38,9713.53,10189.69,14690],["2010-05-21",9808.76,9903.99,9713.53,9713.53,82320],["2010-05-24",9903.99,9999.22,9903.99,9903.99,106130],["2010-05-25",9903.99,9903.99,9903.99,9903.99,6750],["2010-05-26",9903.99,10094.45,9808.76,9999.22,15240],["2010-05-27",9999.22,10189.69,9903.99,10189.69,13390],["2010-05-28",10380.15,10475.38,10284.92,10475.38,32170],["2010-05-31",10284.92,10665.84,10284.92,10665.84,11130],["2010-06-01",10665.84,10665.84,10475.38,10570.61,6410],["2010-06-02",10475.38,10570.61,10475.38,10570.61,1800],["2010-06-03",10475.38,10665.84,10284.92,10475.38,32660],["2010-06-04",10570.61,10570.61,10475.38,10475.38,17530],["2010-06-07",10284.92,10475.38,10284.92,10475.38,10200],["2010-06-08",10475.38,10475.38,10094.45,10094.45,5330],["2010-06-09",10094.45,10284.92,10094.45,10094.45,19560],["2010-06-10",9903.99,10189.69,9903.99,10189.69,13110],["2010-06-11",10284.92,10284.92,10189.69,10189.69,19470],["2010-06-14",10284.92,10380.15,10189.69,10189.69,17290],["2010-06-15",10284.92,10380.15,10189.69,10380.15,55150],["2010-06-16",10380.15,10380.15,10380.15,10380.15,41530],["2010-06-17",10189.69,10380.15,10189.69,10380.15,11670],["2010-06-18",10380.15,10380.15,10380.15,10380.15,15360],["2010-06-21",10189.69,10284.92,10189.69,10284.92,17990],["2010-06-22",10284.92,10284.92,10094.45,10189.69,246730],["2010-06-23",10189.69,10189.69,10189.69,10189.69,15300],["2010-06-24",10094.45,10189.69,10094.45,10189.69,85740],["2010-06-25",10094.45,10189.69,10094.45,10094.45,26670],["2010-06-28",10189.69,10189.69,10094.45,10094.45,11850],["2010-06-29",10094.45,10094.45,9999.22,9999.22,27020],["2010-06-30",9713.53,9903.99,9713.53,9808.76,28420],["2010-07-01",9808.76,9808.76,9713.53,9713.53,18190],["2010-07-02",9713.53,9903.99,9713.53,9903.99,15160],["2010-07-05",9903.99,10094.45,9903.99,10094.45,4620],["2010-07-06",9903.99,9903.99,9713.53,9808.76,50450],["2010-07-07",9903.99,9999.22,9808.76,9808.76,7000],["2010-07-08",9808.76,9903.99,9523.07,9523.07,8650],["2010-07-09",9618.3,9713.53,9237.38,9237.38,11590],["2010-07-12",9523.07,9618.3,9351.66,9618.3,6290],["2010-07-13",10094.45,10094.45,9808.76,9999.22,21960],["2010-07-14",10284.92,10284.92,10094.45,10094.45,25060],["2010-07-15",9999.22,9999.22,9903.99,9999.22,7590],["2010-07-16",9903.99,10094.45,9903.99,9999.22,9870],["2010-07-19",9808.76,9903.99,9808.76,9903.99,3750],["2010-07-20",9903.99,9903.99,9713.53,9903.99,13810],["2010-07-21",9903.99,9999.22,9808.76,9808.76,32040],["2010-07-22",9713.53,9808.76,9713.53,9808.76,13300],["2010-07-23",9808.76,9999.22,9713.53,9999.22,101930],["2010-07-26",9999.22,9999.22,9903.99,9999.22,49320],["2010-07-27",9999.22,10094.45,9999.22,10094.45,36510],["2010-07-28",10189.69,10189.69,9903.99,10094.45,85430],["2010-07-29",10094.45,10094.45,9903.99,10094.45,40180],["2010-07-30",10094.45,10189.69,9903.99,9999.22,22800],["2010-08-02",9903.99,9999.22,9903.99,9903.99,13470],["2010-08-03",9999.22,10094.45,9999.22,9999.22,5590],["2010-08-04",9903.99,10094.45,9808.76,9808.76,7280],["2010-08-05",9999.22,9999.22,9808.76,9903.99,5640],["2010-08-06",9903.99,9999.22,9903.99,9903.99,11050],["2010-08-09",9713.53,10094.45,9713.53,9808.76,87100],["2010-08-10",9808.76,9808.76,9389.75,9446.89,79780],["2010-08-11",9903.99,9903.99,9408.79,9713.53,2880],["2010-08-12",9523.07,9523.07,9237.38,9332.61,200120],["2010-08-13",9523.07,9523.07,9332.61,9408.79,20060],["2010-08-16",9713.53,9713.53,9427.84,9523.07,16010],["2010-08-17",9523.07,9523.07,9332.61,9427.84,93620],["2010-08-18",9523.07,9523.07,9313.56,9332.61,14270],["2010-08-19",9237.38,9408.79,9237.38,9256.42,43990],["2010-08-20",9332.61,9618.3,9046.92,9256.42,12350],["2010-08-23",9256.42,9427.84,9256.42,9427.84,10150],["2010-08-24",9180.24,9332.61,9065.96,9142.15,12050],["2010-08-25",8780.27,8951.69,8761.22,8837.41,113640],["2010-08-26",8837.41,8913.59,8837.41,8913.59,70660],["2010-08-27",8913.59,8913.59,8818.36,8913.59,51900],["2010-08-30",9332.61,9351.66,9332.61,9351.66,13660],["2010-08-31",9504.02,9523.07,9370.7,9523.07,21850],["2010-09-01",9618.3,9618.3,9332.61,9370.7,21590],["2010-09-06",9523.07,9713.53,9523.07,9523.07,17220],["2010-09-07",9523.07,9713.53,9104.06,9713.53,18980],["2010-09-08",9523.07,9713.53,9523.07,9713.53,13600],["2010-09-09",9903.99,10094.45,9903.99,10094.45,73490],["2010-09-10",10094.45,10094.45,9903.99,9903.99,63820],["2010-09-13",9903.99,9903.99,9713.53,9713.53,11540],["2010-09-14",9999.22,9999.22,9618.3,9713.53,13570],["2010-09-15",9713.53,9808.76,9618.3,9618.3,22200],["2010-09-16",9713.53,9808.76,9618.3,9713.53,37420],["2010-09-17",9808.76,9903.99,9808.76,9903.99,11710],["2010-09-20",10094.45,10094.45,9903.99,9999.22,31700],["2010-09-21",9808.76,9999.22,9808.76,9999.22,20990],["2010-09-22",9903.99,9903.99,9713.53,9808.76,41250],["2010-09-23",9713.53,9999.22,9713.53,9999.22,43500],["2010-09-24",9808.76,9999.22,9808.76,9999.22,29460],["2010-09-27",10094.45,10475.38,9999.22,10475.38,94300],["2010-09-28",10665.84,10665.84,10380.15,10570.61,22140],["2010-09-29",10665.84,11046.76,10665.84,11046.76,373030],["2010-09-30",11237.22,11237.22,10856.3,11046.76,80920],["2010-10-01",10665.84,10665.84,10570.61,10570.61,127460],["2010-10-04",10284.92,10570.61,10189.69,10570.61,31720],["2010-10-05",10189.69,10570.61,10189.69,10570.61,13870],["2010-10-06",10380.15,10475.38,10380.15,10380.15,19750],["2010-10-07",10475.38,10570.61,10284.92,10570.61,10490],["2010-10-08",10380.15,10380.15,10284.92,10284.92,36290],["2010-10-11",10665.84,10665.84,10380.15,10570.61,55390],["2010-10-12",10665.84,10665.84,10380.15,10665.84,24980],["2010-10-13",10475.38,10665.84,10475.38,10475.38,33280],["2010-10-14",10570.61,10570.61,10380.15,10475.38,3760],["2010-10-15",10475.38,10475.38,10284.92,10284.92,64000],["2010-10-18",10475.38,10475.38,10380.15,10380.15,18260],["2010-10-19",10380.15,10475.38,10284.92,10380.15,7760],["2010-10-20",10380.15,10380.15,10094.45,10284.92,58290],["2010-10-21",9992.19,10395.68,9992.19,10395.68,50120],["2010-10-22",10443.15,10443.15,10324.47,10395.68,12700],["2010-10-25",10395.68,10443.15,9968.46,10443.15,39400],["2010-10-26",10395.68,10443.15,10395.68,10419.41,34330],["2010-10-27",10419.41,10419.41,10205.8,10205.8,3730],["2010-10-28",10395.68,10395.68,10182.07,10371.94,3710],["2010-10-29",10348.21,10419.41,10348.21,10419.41,8100],["2010-11-01",10205.8,10205.8,10205.8,10205.8,600],["2010-11-02",9802.32,10371.94,9802.32,10348.21,6860],["2010-11-03",10253.27,10253.27,9968.46,9968.46,2520],["2010-11-04",9493.77,9968.46,9493.77,9968.46,4130],["2010-11-05",10134.6,10134.6,10134.6,10134.6,720],["2010-11-08",10134.6,10134.6,10134.6,10134.6,2700],["2010-11-09",9849.78,10182.07,9636.18,10182.07,1600],["2010-11-10",9731.11,10182.07,9731.11,10182.07,4700],["2010-11-11",10182.07,10182.07,10182.07,10182.07,0],["2010-11-12",10182.07,10182.07,10182.07,10182.07,3000],["2010-11-15",10182.07,10205.8,10134.6,10134.6,5900],["2010-11-16",9968.46,10134.6,9707.38,9707.38,8210],["2010-11-17",9707.38,10110.86,9707.38,9731.11,1230],["2010-11-18",9944.72,9944.72,9944.72,9944.72,510],["2010-11-19",9731.11,9731.11,9731.11,9731.11,1690],["2010-11-22",9375.1,9731.11,9375.1,9731.11,4230],["2010-11-23",9470.03,9731.11,9470.03,9731.11,2110],["2010-11-24",9731.11,9731.11,9731.11,9731.11,300],["2010-11-25",9493.77,9731.11,9493.77,9731.11,13980],["2010-11-26",9731.11,9731.11,9612.44,9731.11,56700],["2010-11-29",9470.03,9731.11,9470.03,9731.11,19620],["2010-11-30",9731.11,10087.13,9731.11,10087.13,13180],["2010-12-01",9968.46,9968.46,9849.78,9849.78,4090],["2010-12-02",9920.99,10205.8,9849.78,10205.8,13160],["2010-12-03",10680.49,10680.49,10348.21,10656.76,35970],["2010-12-06",10158.33,10680.49,10158.33,10443.15,23720],["2010-12-07",10443.15,10443.15,10205.8,10205.8,3960],["2010-12-08",10443.15,10443.15,9731.11,10205.8,8740],["2010-12-09",9778.58,10205.8,9778.58,10205.8,16780],["2010-12-10",9897.25,10205.8,9897.25,10205.8,6070],["2010-12-13",10205.8,10324.47,10205.8,10324.47,43400],["2010-12-14",10205.8,10205.8,9968.46,10087.13,20460],["2010-12-15",10087.13,10182.07,10087.13,10182.07,4050],["2010-12-16",10205.8,10205.8,10205.8,10205.8,120],["2010-12-17",10205.8,10205.8,10039.66,10205.8,6000],["2010-12-20",10087.13,10324.47,10087.13,10087.13,48090],["2010-12-21",10087.13,10087.13,9968.46,9968.46,36540],["2010-12-22",9826.05,9897.25,9612.44,9636.18,66510],["2010-12-23",9897.25,9897.25,9493.77,9493.77,13010],["2010-12-24",9493.77,9968.46,9493.77,9968.46,2650],["2010-12-27",9968.46,10205.8,9968.46,10205.8,5910],["2010-12-28",9968.46,10205.8,9944.72,10182.07,30610],["2010-12-29",9731.11,9849.78,9731.11,9849.78,16000],["2010-12-30",9778.58,10087.13,9731.11,10087.13,42210],["2010-12-31",9778.58,10205.8,9778.58,10205.8,20520],["2011-01-04",10205.8,10205.8,10087.13,10087.13,1040],["2011-01-05",10134.6,10158.33,9826.05,9968.46,32020],["2011-01-06",9968.46,10087.13,9731.11,9968.46,72000],["2011-01-07",9968.46,10205.8,9873.52,10205.8,42840],["2011-01-10",10205.8,10443.15,10205.8,10324.47,107800],["2011-01-11",10324.47,10324.47,10205.8,10205.8,1760],["2011-01-12",10205.8,10205.8,10134.6,10134.6,990],["2011-01-13",10134.6,10158.33,10134.6,10158.33,190],["2011-01-14",10205.8,10253.27,10158.33,10205.8,9180],["2011-01-17",10205.8,10324.47,10158.33,10324.47,2170],["2011-01-18",10205.8,10205.8,10158.33,10158.33,100670],["2011-01-19",10205.8,10300.74,10182.07,10182.07,41390],["2011-01-20",10205.8,10205.8,10205.8,10205.8,17280],["2011-01-21",10205.8,10205.8,9968.46,10205.8,26280],["2011-01-24",10205.8,10205.8,10087.13,10182.07,6600],["2011-01-25",9824.8,10079.99,9824.8,10028.95,12510],["2011-01-26",10028.95,10028.95,10003.43,10028.95,370],["2011-01-27",10028.95,10028.95,10028.95,10028.95,3510],["2011-01-28",10131.03,10207.59,10079.99,10079.99,3520],["2011-02-08",10079.99,10156.55,9901.36,10156.55,6550],["2011-02-09",10156.55,10156.55,9697.21,9952.4,3060],["2011-02-10",9952.4,9952.4,9952.4,9952.4,9370],["2011-02-11",9697.21,10079.99,9697.21,10079.99,16410],["2011-02-14",10079.99,10462.78,10079.99,10335.18,46190],["2011-02-15",10335.18,10335.18,10182.07,10284.14,39980],["2011-02-16",10207.59,10284.14,9901.36,9977.92,32010],["2011-02-17",9977.92,9977.92,9952.4,9952.4,1390],["2011-02-18",9926.88,9952.4,9697.21,9952.4,7400],["2011-02-21",9518.57,9595.13,9467.54,9467.54,19820],["2011-02-22",9008.19,9697.21,9008.19,9646.17,5160],["2011-02-23",9467.54,9671.69,9467.54,9671.69,1090],["2011-02-24",9671.69,9671.69,9314.42,9339.94,5850],["2011-02-25",9339.94,9442.02,9339.94,9442.02,3060],["2011-02-28",9569.61,9569.61,9569.61,9569.61,500],["2011-03-01",9569.61,9569.61,9569.61,9569.61,4900],["2011-03-02",9569.61,9569.61,9110.27,9442.02,31740],["2011-03-03",9059.23,9416.5,9059.23,9416.5,12600],["2011-03-04",9059.23,9059.23,9059.23,9059.23,990],["2011-03-07",9442.02,9442.02,9442.02,9442.02,110],["2011-03-08",9442.02,9467.54,9442.02,9442.02,110470],["2011-03-09",9697.21,9697.21,9059.23,9518.57,690],["2011-03-10",9518.57,9697.21,9339.94,9697.21,115980],["2011-03-11",9952.4,10182.07,9722.73,9901.36,2160],["2011-03-14",9901.36,9901.36,9824.8,9824.8,560],["2011-03-15",9569.61,9646.17,9569.61,9646.17,7010],["2011-03-16",9646.17,9646.17,9646.17,9646.17,500],["2011-03-17",9263.38,9263.38,9263.38,9263.38,800],["2011-03-18",9442.02,9646.17,9186.83,9646.17,740],["2011-03-21",9697.21,9697.21,9339.94,9646.17,2510],["2011-03-22",9339.94,9646.17,9314.42,9646.17,83441],["2011-03-23",9646.17,9646.17,9237.87,9646.17,5320],["2011-03-24",9646.17,9671.69,9314.42,9671.69,11930],["2011-03-25",9671.69,9697.21,9544.09,9697.21,13780],["2011-03-28",9697.21,9799.28,9697.21,9697.21,20650],["2011-03-29",9697.21,9824.8,9697.21,9824.8,14550],["2011-03-30",9824.8,10003.43,9824.8,10003.43,26670],["2011-03-31",10003.43,10079.99,10003.43,10079.99,26810],["2011-04-01",10079.99,10156.55,10079.99,10156.55,20780],["2011-04-04",10156.55,10258.62,10156.55,10258.62,21160],["2011-04-05",10462.78,10462.78,10079.99,10079.99,17860],["2011-04-06",10207.59,10360.7,10079.99,10360.7,12080],["2011-04-07",10335.18,10386.22,10335.18,10386.22,13170],["2011-04-08",10360.7,10386.22,10207.59,10284.14,22550],["2011-04-13",9952.4,10335.18,9952.4,10335.18,135730],["2011-04-14",10335.18,10360.7,10335.18,10335.18,53520],["2011-04-15",10335.18,10335.18,10335.18,10335.18,61000],["2011-04-18",10335.18,10335.18,10335.18,10335.18,50010],["2011-04-19",10335.18,10335.18,10335.18,10335.18,65000],["2011-04-20",10335.18,10335.18,10105.51,10335.18,96840],["2011-04-21",10258.62,10335.18,10207.59,10309.66,65810],["2011-04-22",10258.62,10258.62,9952.4,10207.59,96600],["2011-04-25",10207.59,10207.59,10207.59,10207.59,53000],["2011-04-26",10207.59,10207.59,9824.8,10207.59,62250],["2011-04-27",10340.15,10340.15,10340.15,10340.15,1100],["2011-04-28",10260.61,10340.15,10260.61,10287.13,60580],["2011-04-29",10207.59,10340.15,10207.59,10340.15,60100],["2011-05-04",10340.15,10340.15,10207.59,10207.59,71470],["2011-05-05",10128.05,10207.59,10128.05,10207.59,55360],["2011-05-06",9968.97,10207.59,9968.97,10207.59,66700],["2011-05-09",10207.59,10234.1,10207.59,10234.1,62000],["2011-05-10",10207.59,10234.1,10075.02,10234.1,60510],["2011-05-11",10207.59,10207.59,10207.59,10207.59,55000],["2011-05-12",10181.07,10207.59,10181.07,10207.59,62100],["2011-05-13",10207.59,10472.72,10207.59,10207.59,62490],["2011-05-16",10021.99,10207.59,10021.99,10075.02,61020],["2011-05-17",10075.02,10075.02,9597.78,9597.78,61100],["2011-05-18",9915.94,9915.94,9809.89,9915.94,1310],["2011-05-19",10075.02,10075.02,10075.02,10075.02,210],["2011-05-20",10075.02,10075.02,10075.02,10075.02,20020],["2011-05-23",10075.02,10075.02,9995.48,9995.48,16640],["2011-05-24",9518.24,9518.24,9518.24,9518.24,1570],["2011-05-25",9279.62,9783.37,9067.52,9783.37,2880],["2011-05-26",9306.14,9783.37,9306.14,9783.37,810],["2011-05-27",9783.37,9783.37,9438.7,9438.7,45040],["2011-05-30",9438.7,9544.76,9094.03,9544.76,2990],["2011-05-31",9889.43,9968.97,9889.43,9968.97,5010],["2011-06-01",10340.15,10340.15,10340.15,10340.15,1030],["2011-06-02",10605.28,10605.28,10419.69,10419.69,1110],["2011-06-03",10472.72,10472.72,9915.94,10393.18,1930],["2011-06-06",10340.15,10340.15,10340.15,10340.15,1510],["2011-06-07",9862.91,10578.77,9836.4,10578.77,170],["2011-06-08",10578.77,10578.77,10578.77,10578.77,10000],["2011-06-09",10446.2,10446.2,10446.2,10446.2,3300],["2011-06-10",10340.15,10446.2,10340.15,10446.2,1690],["2011-06-13",10340.15,10446.2,10340.15,10446.2,510],["2011-06-14",10207.59,10446.2,10207.59,10446.2,5930],["2011-06-15",10075.02,10234.1,10075.02,10234.1,5550],["2011-06-16",10340.15,10340.15,10340.15,10340.15,2500],["2011-06-17",10340.15,10340.15,10260.61,10340.15,30000],["2011-06-20",10260.61,10260.61,10260.61,10260.61,32880],["2011-06-21",10181.07,10260.61,10181.07,10260.61,2080],["2011-06-22",10181.07,10181.07,10181.07,10181.07,340500],["2011-06-23",10128.05,10128.05,10128.05,10128.05,10000],["2011-06-24",10048.51,10207.59,10048.51,10207.59,17260],["2011-06-27",10340.15,10605.28,10128.05,10605.28,61000],["2011-06-28",10605.28,10605.28,10605.28,10605.28,50000],["2011-06-29",10605.28,10605.28,10605.28,10605.28,0],["2011-06-30",10075.02,10472.72,10075.02,10472.72,152470],["2011-07-01",10472.72,10472.72,10472.72,10472.72,0],["2011-07-04",10075.02,10075.02,10075.02,10075.02,10000],["2011-07-05",10075.02,10075.02,10075.02,10075.02,0],["2011-07-06",10075.02,10075.02,10075.02,10075.02,3340],["2011-07-07",9942.45,9942.45,9942.45,9942.45,22400],["2011-07-08",9889.43,9942.45,9889.43,9942.45,20120],["2011-07-11",9942.45,9942.45,9942.45,9942.45,79610],["2011-07-12",9836.4,10075.02,9809.89,10075.02,2423180],["2011-07-13",10075.02,10075.02,10075.02,10075.02,20000],["2011-07-14",9703.83,9703.83,9703.83,9703.83,5000],["2011-07-15",10048.51,10048.51,10048.51,10048.51,100],["2011-07-18",10048.51,10048.51,10048.51,10048.51,50300],["2011-07-19",9995.48,9995.48,9756.86,9756.86,2130],["2011-07-20",9809.89,9809.89,9809.89,9809.89,2600],["2011-07-21",10075.02,10075.02,10075.02,10075.02,20],["2011-07-22",9624.3,10048.51,9624.3,10048.51,49970],["2011-07-25",9809.89,10048.51,9809.89,10048.51,5390],["2011-07-26",9624.3,10021.99,9624.3,10021.99,90],["2011-07-27",10101.53,10101.53,10021.99,10021.99,15280],["2011-07-28",10021.99,10048.51,10021.99,10048.51,3110],["2011-07-29",10048.51,10048.51,10048.51,10048.51,500],["2011-08-01",9624.3,9650.81,9624.3,9650.81,910],["2011-08-02",10101.53,10101.53,10101.53,10101.53,100],["2011-08-03",10101.53,10101.53,10101.53,10101.53,0],["2011-08-04",10287.13,10287.13,10287.13,10287.13,10],["2011-08-05",10287.13,10287.13,10287.13,10287.13,0],["2011-08-08",10287.13,10287.13,10287.13,10287.13,0],["2011-08-09",9783.37,10287.13,9783.37,10287.13,600],["2011-08-10",10552.26,10552.26,10552.26,10552.26,100500],["2011-08-11",11075.74,11075.74,11020.63,11020.63,530],["2011-08-12",10469.6,10469.6,10469.6,10469.6,16710],["2011-08-15",10717.57,10717.57,10717.57,10717.57,200],["2011-08-16",10194.09,10717.57,10194.09,10717.57,510],["2011-08-17",10469.6,10469.6,10469.6,10469.6,110],["2011-08-18",10469.6,10469.6,10469.6,10469.6,11000],["2011-08-19",10745.12,10745.12,10745.12,10745.12,10],["2011-08-22",11075.74,11075.74,11075.74,11075.74,10],["2011-08-23",11075.74,11075.74,11075.74,11075.74,0],["2011-08-24",11075.74,11075.74,11075.74,11075.74,8000],["2011-08-25",10524.71,10524.71,10524.71,10524.71,20010],["2011-08-26",10745.12,10745.12,10745.12,10745.12,500],["2011-08-29",10221.64,10607.36,10221.64,10607.36,110],["2011-08-30",10469.6,11020.63,10469.6,11020.63,5540],["2011-08-31",11020.63,11020.63,10469.6,11020.63,9900],["2011-09-01",11020.63,11020.63,11020.63,11020.63,1000],["2011-09-05",10745.12,11571.67,10717.57,11571.67,750],["2011-09-06",11075.74,11075.74,11020.63,11020.63,690],["2011-09-07",11020.63,11020.63,11020.63,11020.63,15200],["2011-09-08",11020.63,11020.63,10882.88,11020.63,37170],["2011-09-09",11020.63,11020.63,11020.63,11020.63,120],["2011-09-12",11020.63,11020.63,10745.12,10745.12,1600],["2011-09-13",10745.12,10745.12,10745.12,10745.12,25370],["2011-09-14",10745.12,10745.12,10469.6,10469.6,2130],["2011-09-15",10331.84,10331.84,10331.84,10331.84,50],["2011-09-16",10827.77,10827.77,10827.77,10827.77,460010],["2011-09-19",10745.12,10965.53,10745.12,10965.53,190],["2011-09-20",10745.12,10745.12,10745.12,10745.12,19550],["2011-09-21",10745.12,10745.12,10745.12,10745.12,300],["2011-09-22",10745.12,10882.88,10745.12,10882.88,2840],["2011-09-23",10855.32,10855.32,10855.32,10855.32,50],["2011-09-26",10745.12,10745.12,10745.12,10745.12,1480],["2011-09-27",10497.15,10882.88,10497.15,10882.88,2310],["2011-09-28",11020.63,11020.63,10882.88,10882.88,90],["2011-09-29",11378.81,11378.81,11378.81,11378.81,200],["2011-09-30",11020.63,11020.63,10827.77,10882.88,26910],["2011-10-03",10607.36,10607.36,10607.36,10607.36,5680],["2011-10-04",10607.36,10607.36,10607.36,10607.36,0],["2011-10-05",10607.36,10607.36,10607.36,10607.36,0],["2011-10-06",10745.12,10827.77,10745.12,10827.77,1030],["2011-10-07",10827.77,10827.77,10827.77,10827.77,2000],["2011-10-10",10469.6,10827.77,10469.6,10827.77,890],["2011-10-11",10524.71,10827.77,10524.71,10827.77,200],["2011-10-12",10745.12,10827.77,10304.29,10304.29,5010],["2011-10-13",10745.12,10745.12,10359.4,10359.4,40],["2011-10-14",10745.12,10800.22,10745.12,10800.22,1490],["2011-10-17",10993.08,10993.08,10993.08,10993.08,10],["2011-10-18",10607.36,10965.53,10607.36,10965.53,2080],["2011-10-19",10965.53,10965.53,10965.53,10965.53,0],["2011-10-20",10937.98,11020.63,10937.98,11020.63,8510],["2011-10-21",11020.63,11020.63,11020.63,11020.63,0],["2011-10-24",11020.63,11020.63,11020.63,11020.63,0],["2011-10-25",10993.08,10993.08,10993.08,10993.08,90],["2011-10-26",10745.12,10745.12,10745.12,10745.12,2000],["2011-10-27",10888.39,10888.39,10888.39,10888.39,10],["2011-10-28",10888.39,10888.39,10630.5,10888.39,1030],["2011-10-31",11318.19,11318.19,10888.39,10888.39,420],["2011-11-01",11404.15,11404.15,10544.54,10544.54,2850],["2011-11-02",10601.85,10601.85,10315.31,10544.54,16160],["2011-11-03",10343.97,10343.97,10343.97,10343.97,10],["2011-11-04",10343.97,10601.85,10315.31,10601.85,3460],["2011-11-07",10458.58,10573.2,10458.58,10573.2,1570],["2011-11-08",10573.2,10573.2,10573.2,10573.2,0],["2011-11-09",10601.85,10601.85,10315.31,10315.31,46290],["2011-11-10",10229.35,10601.85,10229.35,10601.85,520],["2011-11-11",10172.05,10601.85,10172.05,10172.05,1040],["2011-11-14",10028.78,10028.78,9684.93,9684.93,1140],["2011-11-15",9627.63,10143.39,9627.63,9656.28,620],["2011-11-16",10114.74,10114.74,10114.74,10114.74,10],["2011-11-17",10114.74,10114.74,9684.93,9684.93,1280],["2011-11-18",9684.93,10114.74,9341.09,9341.09,20790],["2011-11-21",9770.89,9770.89,9226.48,9226.48,390],["2011-11-22",8939.94,8939.94,8939.94,8939.94,250],["2011-11-23",8939.94,9025.9,8939.94,9025.9,1950],["2011-11-24",9455.7,9455.7,9455.7,9455.7,100],["2011-11-25",9598.97,9598.97,9226.48,9226.48,1010],["2011-11-28",9598.97,9684.93,9598.97,9684.93,9020],["2011-11-29",10028.78,10028.78,9312.44,9742.24,10520],["2011-11-30",10000.12,10000.12,9598.97,9856.86,3560],["2011-12-01",9742.24,9856.86,9713.59,9856.86,5130],["2011-12-02",9828.2,10086.08,9828.2,10086.08,145930],["2011-12-05",10172.05,10515.89,10086.08,10515.89,40050],["2011-12-06",10000.12,10515.89,10000.12,10515.89,11040],["2011-12-07",10544.54,10573.2,10057.43,10515.89,10350],["2011-12-08",10086.08,10086.08,10028.78,10086.08,47080],["2011-12-09",10086.08,10429.93,10086.08,10086.08,30260],["2011-12-12",9971.47,10515.89,9971.47,10429.93,14220],["2011-12-13",10716.46,10716.46,9942.82,9942.82,100],["2011-12-14",9942.82,10372.62,9541.67,9885.51,9220],["2011-12-15",9627.63,10372.62,9627.63,10028.78,73560],["2011-12-16",9885.51,10028.78,9885.51,10028.78,66520],["2011-12-19",9627.63,10028.78,9627.63,10028.78,61080],["2011-12-20",10000.12,10028.78,9742.24,10028.78,72920],["2011-12-21",10028.78,10028.78,9885.51,9971.47,62810],["2011-12-22",9942.82,9942.82,9914.16,9942.82,30520],["2011-12-23",9942.82,9942.82,9942.82,9942.82,10],["2011-12-26",9942.82,10028.78,9942.82,10028.78,60210],["2011-12-27",9598.97,10315.31,9598.97,10315.31,16470],["2011-12-28",9799.55,10315.31,9799.55,10286.66,6600],["2011-12-29",10286.66,10286.66,10286.66,10286.66,60000],["2011-12-30",10745.12,10745.12,9799.55,9799.55,60040],["2012-01-03",10286.66,10286.66,10286.66,10286.66,1010],["2012-01-04",9885.51,10315.31,9885.51,10315.31,430],["2012-01-05",10515.89,10515.89,10028.78,10515.89,1020],["2012-01-06",10028.78,10028.78,10028.78,10028.78,10],["2012-01-09",10315.31,10315.31,9598.97,10028.78,32060],["2012-01-10",10315.31,10315.31,10315.31,10315.31,30],["2012-01-11",10372.62,10372.62,9828.2,10286.66,50],["2012-01-12",10315.31,10315.31,10315.31,10315.31,110],["2012-01-13",10458.58,10458.58,10286.66,10315.31,5880],["2012-01-16",10487.24,10487.24,10458.58,10458.58,15800],["2012-01-17",10057.43,10601.85,10057.43,10601.85,6920],["2012-01-18",10601.85,10601.85,10601.85,10601.85,300],["2012-01-19",10601.85,11117.62,10601.85,11088.96,380],["2012-01-20",10601.85,11060.31,10601.85,11060.31,1210],["2012-01-30",11507.49,11507.49,11507.49,11507.49,0],["2012-01-31",11477.68,11477.68,10523.69,10523.69,10950],["2012-02-01",10523.69,11000.68,10523.69,11000.68,2200],["2012-02-02",10702.56,11030.5,10672.75,10732.38,8770],["2012-02-03",10762.19,10851.62,10732.38,10851.62,610],["2012-02-06",10434.25,10732.38,10434.25,10732.38,9390],["2012-02-07",10493.88,10523.69,10493.88,10523.69,2870],["2012-02-08",10970.87,10970.87,10523.69,10941.06,80],["2012-02-09",10523.69,10881.44,10434.25,10881.44,4020],["2012-02-10",10911.25,10911.25,10434.25,10434.25,5810],["2012-02-13",10434.25,10434.25,10434.25,10434.25,1000],["2012-02-14",10434.25,10672.75,10434.25,10672.75,580],["2012-02-15",10732.38,10732.38,10464.07,10702.56,820],["2012-02-16",10464.07,10464.07,10464.07,10464.07,100],["2012-02-17",10881.44,10881.44,10613.13,10732.38,2160],["2012-02-20",10792.0,10881.44,10732.38,10792.0,29660],["2012-02-21",10851.62,10851.62,10583.31,10583.31,100],["2012-02-22",10732.38,10881.44,10732.38,10881.44,3240],["2012-02-23",11060.31,11060.31,10881.44,11060.31,1040],["2012-02-24",11328.62,11328.62,11119.93,11119.93,3050],["2012-02-27",11030.5,11030.5,10821.81,10821.81,1140],["2012-02-28",10881.44,11030.5,10434.25,10434.25,3840],["2012-02-29",10464.07,10941.06,10464.07,10881.44,1950],["2012-03-01",11119.93,11119.93,10583.31,10583.31,1510],["2012-03-02",10434.25,11030.5,10434.25,10583.31,2900],["2012-03-05",10553.5,11090.12,10553.5,11000.68,17880],["2012-03-06",10732.38,11119.93,10732.38,10792.0,4530],["2012-03-07",10792.0,11030.5,10732.38,10732.38,3210],["2012-03-08",10732.38,10821.81,10732.38,10732.38,2490],["2012-03-09",10732.38,10732.38,10732.38,10732.38,110],["2012-03-12",10732.38,10732.38,10732.38,10732.38,3260],["2012-03-13",10732.38,10732.38,10732.38,10732.38,60],["2012-03-14",10732.38,10732.38,10583.31,10583.31,910],["2012-03-15",11000.68,11000.68,10613.13,10613.13,100],["2012-03-16",10613.13,10970.87,10613.13,10970.87,1220],["2012-03-19",10970.87,10970.87,10762.19,10970.87,10030],["2012-03-20",10970.87,10970.87,10970.87,10970.87,19200],["2012-03-21",10970.87,10970.87,10523.69,10613.13,62860],["2012-03-22",10523.69,10583.31,10434.25,10434.25,49210],["2012-03-23",10434.25,10434.25,10434.25,10434.25,126540],["2012-03-26",10434.25,10464.07,10434.25,10434.25,82230],["2012-03-27",10583.31,10672.75,10583.31,10583.31,19100],["2012-03-28",10076.51,10732.38,10076.51,10583.31,1710],["2012-03-29",10583.31,10583.31,10583.31,10583.31,0],["2012-03-30",10434.25,10523.69,10434.25,10523.69,6030],["2012-04-03",10434.25,10642.94,10434.25,10464.07,12060],["2012-04-04",10493.88,10493.88,10434.25,10434.25,1860],["2012-04-05",10434.25,10583.31,10434.25,10583.31,1630],["2012-04-06",10434.25,10613.13,10434.25,10553.5,1350],["2012-04-09",10642.94,10672.75,10642.94,10672.75,2230],["2012-04-10",10672.75,10732.38,10672.75,10672.75,10260],["2012-04-11",10732.38,11000.68,10732.38,10911.25,4950],["2012-04-12",10881.44,11328.62,10881.44,10970.87,14890],["2012-04-13",11298.81,11298.81,10970.87,10970.87,2990],["2012-04-16",10911.25,11328.62,10911.25,11298.81,5930],["2012-04-17",11835.42,11835.42,11418.05,11418.05,2970],["2012-04-18",11418.05,11418.05,11328.62,11328.62,4680],["2012-04-19",11328.62,11477.68,11268.99,11388.24,20330],["2012-04-20",11388.24,11477.68,11388.24,11418.05,8660],["2012-04-23",11447.87,11447.87,11418.05,11418.05,6100],["2012-04-24",11447.87,11626.74,11447.87,11537.3,11000],["2012-04-25",11940.49,11940.49,11816.43,11816.43,9660],["2012-04-26",12312.66,12312.66,11878.46,11878.46,5820],["2012-04-27",12064.55,12064.55,11878.46,12064.55,5270],["2012-05-02",12064.55,12064.55,12064.55,12064.55,20],["2012-05-03",11940.49,11940.49,11940.49,11940.49,180],["2012-05-04",11475.27,11630.35,11475.27,11630.35,310],["2012-05-07",11940.49,12095.56,11816.43,11816.43,2180],["2012-05-08",11847.45,11940.49,11847.45,11878.46,1920],["2012-05-09",11909.47,11971.5,11909.47,11971.5,14050],["2012-05-10",11878.46,12157.59,11785.42,12157.59,21210],["2012-05-11",11785.42,11940.49,11785.42,11940.49,7050],["2012-05-14",11971.5,12095.56,11940.49,11971.5,33730],["2012-05-15",12095.56,12095.56,11785.42,11971.5,1820],["2012-05-16",12033.53,12064.55,11971.5,12064.55,2270],["2012-05-17",11475.27,12095.56,11475.27,11785.42,6610],["2012-05-18",11475.27,11785.42,11475.27,11630.35,5310],["2012-05-21",11320.2,12095.56,11320.2,11971.5,119804],["2012-05-22",11785.42,11971.5,11785.42,11971.5,6300],["2012-05-23",11506.29,11971.5,11506.29,11971.5,320],["2012-05-24",11940.49,11940.49,11475.27,11475.27,2260],["2012-05-25",11785.42,11785.42,11785.42,11785.42,50],["2012-05-28",11661.36,12095.56,11661.36,11754.4,25638],["2012-05-29",11940.49,11940.49,11785.42,11785.42,40],["2012-05-30",11785.42,11816.43,11785.42,11785.42,7050],["2012-05-31",11785.42,11785.42,11785.42,11785.42,23540],["2012-06-01",11785.42,11785.42,11785.42,11785.42,100],["2012-06-04",11506.29,11506.29,11506.29,11506.29,50],["2012-06-05",11785.42,11785.42,11785.42,11785.42,40],["2012-06-06",11785.42,11785.42,11785.42,11785.42,0],["2012-06-07",11878.46,11940.49,11878.46,11940.49,32100],["2012-06-08",11971.5,11971.5,11971.5,11971.5,10],["2012-06-11",11785.42,11940.49,11785.42,11940.49,6960],["2012-06-12",11940.49,11940.49,11785.42,11785.42,6000],["2012-06-13",11785.42,11878.46,11785.42,11785.42,4670],["2012-06-14",11785.42,11785.42,11785.42,11785.42,740],["2012-06-15",11475.27,12064.55,11475.27,12064.55,120],["2012-06-18",12064.55,12095.56,11785.42,11940.49,3610],["2012-06-19",11785.42,11785.42,11785.42,11785.42,1420],["2012-06-20",12095.56,12095.56,12095.56,12095.56,900],["2012-06-21",11940.49,11940.49,11940.49,11940.49,1020],["2012-06-22",11940.49,11940.49,11940.49,11940.49,5000],["2012-06-25",11816.43,11816.43,11785.42,11785.42,670],["2012-06-26",11785.42,11940.49,11785.42,11847.45,5000],["2012-06-27",12095.56,12095.56,11847.45,11847.45,1520],["2012-06-28",11816.43,11816.43,11816.43,11816.43,2610],["2012-06-29",11940.49,12095.56,11940.49,12095.56,2520],["2012-07-02",11785.42,12095.56,11785.42,12095.56,740],["2012-07-03",11816.43,11940.49,11785.42,11940.49,3550],["2012-07-04",12498.75,12498.75,11816.43,11816.43,230],["2012-07-05",11475.27,11785.42,11475.27,11785.42,1490],["2012-07-06",12343.67,12343.67,11847.45,12095.56,170],["2012-07-09",12064.55,12064.55,12064.55,12064.55,360],["2012-07-10",11816.43,12095.56,11785.42,11785.42,4080],["2012-07-11",12033.53,12033.53,12033.53,12033.53,20010],["2012-07-12",11940.49,12064.55,11940.49,12064.55,6100],["2012-07-13",12095.56,12095.56,11816.43,12064.55,1980],["2012-07-16",12405.7,12405.7,12405.7,12405.7,10],["2012-07-17",12560.77,12560.77,11940.49,11971.5,2340],["2012-07-18",11971.5,12436.72,11971.5,12436.72,5210],["2012-07-19",12436.72,12436.72,12436.72,12436.72,0],["2012-07-20",12436.72,12436.72,12405.7,12405.7,1900],["2012-07-23",12715.84,12715.84,12405.7,12405.7,2180],["2012-07-24",12560.77,13025.99,12529.76,12870.92,19010],["2012-07-25",13025.99,13025.99,12405.7,12405.7,1430],["2012-07-26",13025.99,13025.99,12560.77,12932.94,150],["2012-07-27",13088.02,13088.02,13025.99,13025.99,850],["2012-07-30",13181.06,13181.06,12374.69,12374.69,3900],["2012-07-31",11971.5,12870.92,11971.5,12839.9,2790],["2012-08-01",13040.53,13174.27,12940.21,13040.53,1810],["2012-08-02",13174.27,13174.27,12706.15,13040.53,5370],["2012-08-03",13308.02,13308.02,12438.65,12438.65,1210],["2012-08-06",12739.59,12739.59,12639.28,12706.15,400],["2012-08-07",12873.34,13007.09,12873.34,13007.09,1010],["2012-08-08",13007.09,13007.09,13007.09,13007.09,40],["2012-08-09",12973.65,12973.65,12873.34,12873.34,1360],["2012-08-10",12873.34,13007.09,12706.15,12940.21,140],["2012-08-13",12739.59,13007.09,12706.15,13007.09,2120],["2012-08-14",13007.09,13174.27,13007.09,13174.27,20],["2012-08-15",13174.27,13174.27,12873.34,12873.34,520],["2012-08-16",13073.96,13073.96,12739.59,12739.59,1060],["2012-08-17",12873.34,12873.34,12706.15,12706.15,800],["2012-08-20",12706.15,13007.09,12706.15,12940.21,9220],["2012-08-21",13040.53,13040.53,12538.97,12940.21,1030],["2012-08-22",12405.22,12873.34,12371.78,12873.34,2340],["2012-08-23",12371.78,12806.46,12238.03,12238.03,9460],["2012-08-24",11769.91,12672.72,11769.91,12672.72,5140],["2012-08-27",12204.59,12839.9,12204.59,12839.9,210],["2012-08-28",12438.65,12839.9,12371.78,12371.78,5420],["2012-08-29",12839.9,12940.21,12405.22,12405.22,3300],["2012-08-30",12873.34,12973.65,12538.97,12706.15,3250],["2012-08-31",12706.15,12739.59,12706.15,12706.15,4040],["2012-09-04",12873.34,12873.34,12873.34,12873.34,10],["2012-09-05",12639.28,12940.21,12639.28,12940.21,110],["2012-09-06",12538.97,12940.21,12538.97,12940.21,30],["2012-09-07",12706.15,12873.34,12706.15,12873.34,4510],["2012-09-10",12706.15,12739.59,12706.15,12706.15,7250],["2012-09-11",12873.34,12873.34,12873.34,12873.34,30000],["2012-09-12",12271.47,12739.59,12271.47,12739.59,320],["2012-09-13",12806.46,12806.46,12739.59,12806.46,11910],["2012-09-14",12906.78,12906.78,12873.34,12873.34,10020],["2012-09-17",12371.78,12940.21,12371.78,12873.34,5400],["2012-09-18",12873.34,13040.53,12873.34,12873.34,2040],["2012-09-19",12873.34,13040.53,12873.34,12873.34,6740],["2012-09-20",12873.34,12873.34,12873.34,12873.34,0],["2012-09-21",13007.09,13007.09,13007.09,13007.09,200],["2012-09-24",13007.09,13040.53,13007.09,13040.53,210],["2012-09-25",13374.9,13374.9,12873.34,13040.53,320],["2012-09-26",12940.21,12940.21,12906.78,12906.78,440],["2012-09-27",12873.34,12873.34,12873.34,12873.34,500],["2012-09-28",12940.21,12940.21,12706.15,12940.21,2920],["2012-10-01",12806.46,12806.46,12706.15,12706.15,1025620],["2012-10-02",12873.34,12873.34,12873.34,12873.34,100],["2012-10-03",13073.96,13073.96,12371.78,13040.53,721010],["2012-10-04",13040.53,13040.53,13040.53,13040.53,188290],["2012-10-05",13040.53,13040.53,13040.53,13040.53,0],["2012-10-08",12739.59,12973.65,12706.15,12973.65,1220],["2012-10-09",12405.22,12706.15,12405.22,12706.15,2330],["2012-10-10",12538.97,12806.46,12538.97,12806.46,1560],["2012-10-11",12873.34,12873.34,12873.34,12873.34,20],["2012-10-12",12538.97,12906.78,12538.97,12906.78,2010],["2012-10-15",12906.78,12906.78,12906.78,12906.78,0],["2012-10-16",12706.15,13040.53,12706.15,13040.53,1550],["2012-10-17",13040.53,13040.53,13040.53,13040.53,0],["2012-10-18",13040.53,13040.53,13040.53,13040.53,590],["2012-10-19",12940.21,13040.53,12706.15,12706.15,180],["2012-10-22",12739.59,13274.59,12739.59,13274.59,800],["2012-10-23",13274.59,13274.59,13274.59,13274.59,0],["2012-10-24",13274.59,13274.59,12873.34,13274.59,1040],["2012-10-25",13274.59,13274.59,13274.59,13274.59,0],["2012-10-26",12940.21,13241.15,12940.21,13241.15,20],["2012-10-29",13374.9,13374.9,13241.15,13374.9,190],["2012-10-30",13341.46,13341.46,13341.46,13341.46,20],["2012-10-31",13207.71,13308.02,13207.71,13308.02,520],["2012-11-01",13551.25,13655.49,13447.01,13655.49,680],["2012-11-02",13169.04,13412.26,13030.05,13412.26,1720],["2012-11-05",13412.26,13551.25,13412.26,13551.25,810],["2012-11-06",13551.25,13551.25,13203.78,13516.5,1020],["2012-11-07",13099.54,13377.52,13099.54,13377.52,1060],["2012-11-08",13377.52,13377.52,13377.52,13377.52,8030],["2012-11-09",13377.52,13377.52,13377.52,13377.52,0],["2012-11-12",13203.78,13342.77,13203.78,13342.77,1010],["2012-11-13",13203.78,13342.77,13203.78,13342.77,610],["2012-11-14",13342.77,13342.77,13342.77,13342.77,0],["2012-11-15",14002.96,14002.96,14002.96,14002.96,600],["2012-11-16",13342.77,13342.77,13308.02,13308.02,500],["2012-11-19",13064.8,13342.77,13064.8,13342.77,150],["2012-11-20",13342.77,13342.77,13342.77,13342.77,2000],["2012-11-21",13342.77,13724.98,13273.28,13724.98,3260],["2012-11-22",13655.49,13655.49,13342.77,13342.77,100],["2012-11-23",13342.77,13342.77,13203.78,13342.77,1080],["2012-11-26",13238.53,13238.53,13169.04,13203.78,2760],["2012-11-27",13203.78,13203.78,13203.78,13203.78,3000],["2012-11-28",13064.8,13203.78,13030.05,13203.78,70],["2012-11-29",13134.29,13203.78,13134.29,13203.78,620],["2012-11-30",13169.04,13169.04,13134.29,13134.29,1480],["2012-12-03",13690.24,13724.98,13169.04,13169.04,1770],["2012-12-04",13203.78,13203.78,13169.04,13203.78,670],["2012-12-05",13203.78,13203.78,13203.78,13203.78,1640],["2012-12-06",13099.54,13203.78,13099.54,13134.29,2580],["2012-12-07",13030.05,13134.29,13030.05,13134.29,2420],["2012-12-10",13203.78,13203.78,13169.04,13203.78,4450],["2012-12-11",13203.78,13203.78,13203.78,13203.78,0],["2012-12-12",13169.04,13169.04,13169.04,13169.04,100],["2012-12-13",13169.04,13169.04,13169.04,13169.04,0],["2012-12-14",13203.78,13203.78,13064.8,13169.04,1550],["2012-12-17",13169.04,13169.04,13169.04,13169.04,0],["2012-12-18",13169.04,13169.04,13169.04,13169.04,0],["2012-12-19",13169.04,13203.78,13169.04,13203.78,4220],["2012-12-20",12995.3,13203.78,12960.56,13203.78,9290],["2012-12-21",13203.78,13203.78,13203.78,13203.78,0],["2012-12-24",13203.78,13308.02,13203.78,13238.53,390110],["2012-12-25",13238.53,13238.53,12856.31,13203.78,21280],["2012-12-26",13273.28,13829.23,13273.28,13829.23,8120],["2012-12-27",14246.19,14246.19,13203.78,14211.44,6010],["2012-12-28",14767.39,14906.38,14767.39,14767.39,9870],["2013-01-02",14767.39,14767.39,14767.39,14767.39,200],["2013-01-03",14107.2,14767.39,14107.2,14767.39,190],["2013-01-04",14767.39,14767.39,14628.4,14697.9,1450],["2013-01-07",14767.39,14767.39,14593.65,14697.9,560],["2013-01-08",14037.71,14593.65,14002.96,14593.65,3030],["2013-01-09",14141.95,14593.65,14141.95,14524.16,11130],["2013-01-10",14107.2,14593.65,14107.2,14593.65,210],["2013-01-11",14871.63,14871.63,14871.63,14871.63,50],["2013-01-14",14593.65,14732.64,14593.65,14732.64,800],["2013-01-15",14072.45,14697.9,14072.45,14593.65,1490],["2013-01-16",14593.65,14593.65,14593.65,14593.65,570],["2013-01-17",14593.65,14628.4,13933.47,14628.4,2210],["2013-01-18",14246.19,14246.19,13620.74,13620.74,240],["2013-01-21",13447.01,14419.92,13447.01,14315.68,550],["2013-01-22",14593.65,14593.65,13620.74,13620.74,3400],["2013-01-23",14072.45,14246.19,14072.45,14246.19,510],["2013-01-24",14593.65,14593.65,14593.65,14593.65,300],["2013-01-25",14593.65,14593.65,14593.65,14593.65,0],["2013-01-28",13586.0,14524.16,13586.0,14419.92,7970],["2013-01-29",14246.19,14489.41,14246.19,14489.41,210],["2013-01-30",14385.17,14385.17,14385.17,14385.17,10],["2013-01-31",13759.73,14246.19,13551.25,13551.25,1770],["2013-02-01",14385.17,14385.17,13551.25,14246.19,860],["2013-02-04",14246.19,14246.19,14246.19,14246.19,0],["2013-02-05",14072.45,14072.45,14072.45,14072.45,10],["2013-02-06",14280.93,14280.93,14280.93,14280.93,10],["2013-02-07",14072.45,14141.95,14072.45,14141.95,690],["2013-02-08",14211.44,14211.44,14211.44,14211.44,10],["2013-02-18",14211.44,14211.44,14211.44,14211.44,100],["2013-02-19",14072.45,14246.19,13898.72,14246.19,2480],["2013-02-20",14176.69,14280.93,14176.69,14280.93,860],["2013-02-21",14072.45,14280.93,13898.72,14280.93,7210],["2013-02-22",14280.93,14280.93,14280.93,14280.93,0],["2013-02-25",14593.65,14593.65,14280.93,14280.93,3400],["2013-02-26",14246.19,14246.19,13898.72,13898.72,1710],["2013-02-27",13898.72,13933.47,13898.72,13933.47,540],["2013-02-28",13968.21,13968.21,13968.21,13968.21,2000],["2013-03-01",13968.21,14246.19,13968.21,14246.19,60],["2013-03-04",13551.25,14211.44,13551.25,14211.44,310],["2013-03-05",14211.44,14211.44,14211.44,14211.44,0],["2013-03-06",14002.96,14211.44,14002.96,14211.44,130],["2013-03-07",14211.44,14211.44,14211.44,14211.44,1362592],["2013-03-08",13898.72,14176.69,13898.72,14176.69,2470],["2013-03-11",14002.96,14211.44,13968.21,14002.96,2630],["2013-03-12",13898.72,13898.72,13586.0,13898.72,880],["2013-03-13",14211.44,14211.44,13551.25,14211.44,1340],["2013-03-14",14211.44,14211.44,14211.44,14211.44,0],["2013-03-15",13898.72,14072.45,13898.72,14072.45,880390],["2013-03-18",14246.19,14246.19,13724.98,14072.45,12020],["2013-03-19",13898.72,13898.72,13759.73,13759.73,270],["2013-03-20",13829.23,14072.45,13829.23,14072.45,970],["2013-03-21",13898.72,14072.45,13898.72,13968.21,2450],["2013-03-22",14002.96,14002.96,13759.73,13759.73,4470],["2013-03-25",13898.72,14072.45,13759.73,14072.45,13210],["2013-03-26",14072.45,14176.69,13898.72,14072.45,21290],["2013-03-27",14072.45,14246.19,14072.45,14246.19,1440],["2013-03-28",14906.38,14906.38,13933.47,14558.91,1130],["2013-03-29",14558.91,14558.91,14558.91,14558.91,0],["2013-04-01",13968.21,14385.17,13655.49,14385.17,2530],["2013-04-02",14385.17,14385.17,13794.48,14246.19,160],["2013-04-03",14697.9,14697.9,14002.96,14037.71,6100],["2013-04-04",14037.71,14037.71,13898.72,13968.21,660],["2013-04-05",13968.21,14037.71,13898.72,13898.72,10570],["2013-04-08",13898.72,13968.21,13898.72,13898.72,5600],["2013-04-09",13898.72,14072.45,13898.72,14072.45,8140],["2013-04-10",14072.45,14072.45,13933.47,13933.47,5190],["2013-04-11",13898.72,13933.47,13898.72,13898.72,7790],["2013-04-12",13898.72,13933.47,13898.72,13898.72,7910],["2013-04-15",14072.45,14072.45,13551.25,13898.72,2130],["2013-04-16",13898.72,14107.2,13724.98,14107.2,11010],["2013-04-17",14002.96,14072.45,13898.72,14037.71,1080],["2013-04-18",14072.45,14072.45,13586.0,13968.21,850],["2013-04-22",13551.25,13863.97,13551.25,13863.97,2250],["2013-04-23",13829.23,13933.47,13759.73,13933.47,1600],["2013-04-24",13898.72,13898.72,13724.98,13898.72,510],["2013-04-25",13724.98,13898.72,13724.98,13898.72,150],["2013-04-26",13724.98,13898.72,13724.98,13898.72,2490],["2013-05-02",14002.96,14002.96,13620.74,13620.74,20],["2013-05-03",13724.98,13759.73,13690.24,13759.73,6100],["2013-05-06",13759.73,13863.97,13759.73,13863.97,120],["2013-05-07",13863.97,13863.97,13377.52,13377.52,10],["2013-05-08",13690.24,13898.72,13690.24,13898.72,3360],["2013-05-09",13898.72,13898.72,13898.72,13898.72,4990],["2013-05-10",13898.72,13898.72,13898.72,13898.72,3010],["2013-05-13",14072.45,14072.45,13898.72,14072.45,3680],["2013-05-14",14141.95,14767.39,14141.95,14593.65,580],["2013-05-15",14419.92,14419.92,14246.19,14246.19,1880],["2013-05-16",14246.19,14246.19,13968.21,14211.44,1510],["2013-05-17",14211.44,14211.44,13551.25,13551.25,10],["2013-05-20",13898.72,13898.72,13898.72,13898.72,590],["2013-05-21",13412.26,13898.72,13412.26,13898.72,960],["2013-05-22",13690.24,13898.72,13690.24,13898.72,110],["2013-05-23",13655.49,13724.98,13655.49,13724.98,590],["2013-05-24",13655.49,13724.98,13655.49,13724.98,9300],["2013-05-27",13898.72,14280.93,13898.72,13898.72,1840],["2013-05-28",14072.45,14072.45,14072.45,14072.45,2000],["2013-05-29",14072.45,14211.44,14072.45,14211.44,130],["2013-05-30",14211.44,14211.44,13759.73,13759.73,10],["2013-05-31",13724.98,14211.44,13724.98,14211.44,130],["2013-06-03",14141.95,14141.95,14141.95,14141.95,150],["2013-06-04",14072.45,14072.45,13898.72,13898.72,6500],["2013-06-05",13898.72,13898.72,13898.72,13898.72,150],["2013-06-06",13759.73,13898.72,13690.24,13724.98,13350],["2013-06-07",13724.98,13898.72,13724.98,13898.72,70],["2013-06-10",14037.71,14593.65,14037.71,14593.65,6500],["2013-06-11",14246.19,14246.19,14211.44,14211.44,70],["2013-06-12",14211.44,14211.44,14211.44,14211.44,0],["2013-06-13",14211.44,14211.44,13551.25,13551.25,10],["2013-06-14",13724.98,14246.19,13724.98,14246.19,370],["2013-06-17",14141.95,14176.69,14107.2,14107.2,400],["2013-06-18",13620.74,13898.72,13620.74,13898.72,1030],["2013-06-19",13898.72,13898.72,13898.72,13898.72,100],["2013-06-20",13898.72,13898.72,13863.97,13863.97,110],["2013-06-21",13863.97,13898.72,13863.97,13898.72,990],["2013-06-24",13898.72,13898.72,13898.72,13898.72,50],["2013-06-25",13620.74,14072.45,12960.56,14037.71,880],["2013-06-26",14037.71,14037.71,14037.71,14037.71,0],["2013-06-27",13099.54,13898.72,13099.54,13134.29,730],["2013-06-28",13551.25,13968.21,13551.25,13863.97,3890],["2013-07-01",13863.97,13863.97,13064.8,13064.8,20],["2013-07-02",13516.5,13968.21,13516.5,13968.21,3590],["2013-07-03",13968.21,13968.21,13968.21,13968.21,0],["2013-07-04",13551.25,14072.45,13551.25,14072.45,940],["2013-07-05",14072.45,14072.45,14072.45,14072.45,100],["2013-07-08",14072.45,14072.45,14072.45,14072.45,0],["2013-07-09",13551.25,14037.71,13551.25,14037.71,20],["2013-07-10",14072.45,14246.19,14072.45,14176.69,16470],["2013-07-11",14385.17,14419.92,14211.44,14315.68,12820],["2013-07-12",14315.68,14454.67,14315.68,14315.68,3280],["2013-07-15",14315.68,14385.17,14315.68,14385.17,6930],["2013-07-16",14385.17,14524.16,14385.17,14524.16,1730],["2013-07-17",14524.16,14524.16,14454.67,14489.41,3050],["2013-07-18",14419.92,14524.16,14419.92,14489.41,7410],["2013-07-19",14454.67,14524.16,14454.67,14524.16,18970],["2013-07-22",14524.16,14593.65,14454.67,14593.65,5640],["2013-07-23",15342.05,15342.05,15154.95,15154.95,10010],["2013-07-24",14219.46,15267.21,14144.62,14294.3,1120],["2013-07-25",14967.85,14967.85,14967.85,14967.85,20000],["2013-07-26",14967.85,14967.85,14893.01,14893.01,50],["2013-07-29",14780.75,14780.75,14593.65,14593.65,200],["2013-07-30",14855.59,14855.59,14780.75,14780.75,160],["2013-07-31",14593.65,14593.65,14406.56,14406.56,4570],["2013-08-01",14406.56,14406.56,14406.56,14406.56,0],["2013-08-02",14406.56,14780.75,14406.56,14780.75,30],["2013-08-05",14593.65,14593.65,13920.1,13920.1,2270],["2013-08-06",13957.52,14743.33,13957.52,14144.62,120],["2013-08-07",14182.04,14705.91,14182.04,14705.91,190],["2013-08-08",14743.33,14743.33,14219.46,14219.46,2010],["2013-08-09",14705.91,14705.91,14219.46,14219.46,820],["2013-08-12",14219.46,14556.24,14219.46,14556.24,20],["2013-08-13",14556.24,14556.24,14219.46,14219.46,120],["2013-08-14",14967.85,14967.85,14219.46,14219.46,220],["2013-08-15",14256.88,14256.88,14256.88,14256.88,10],["2013-08-16",14256.88,14743.33,14256.88,14743.33,110],["2013-08-19",14593.65,14593.65,14331.72,14331.72,520],["2013-08-20",14331.72,14331.72,14331.72,14331.72,2970],["2013-08-21",14331.72,14331.72,14331.72,14331.72,1890],["2013-08-22",14219.46,14556.24,14219.46,14556.24,2050],["2013-08-23",14556.24,14556.24,14556.24,14556.24,1000],["2013-08-26",14556.24,14556.24,14556.24,14556.24,0],["2013-08-27",14780.75,14780.75,14780.75,14780.75,1000],["2013-08-28",14780.75,14780.75,14780.75,14780.75,50],["2013-08-29",13770.42,14556.24,13770.42,14556.24,2170],["2013-08-30",14219.46,14369.14,14219.46,14369.14,11400],["2013-09-03",14556.24,14556.24,14556.24,14556.24,110],["2013-09-04",13957.52,14481.4,13957.52,14481.4,1010],["2013-09-05",14481.4,14481.4,14481.4,14481.4,0],["2013-09-06",14219.46,14219.46,14219.46,14219.46,200],["2013-09-09",14219.46,14219.46,14219.46,14219.46,0],["2013-09-10",14032.36,14294.3,14032.36,14219.46,1260],["2013-09-11",14219.46,14481.4,14219.46,14219.46,4950],["2013-09-12",14406.56,14406.56,14406.56,14406.56,1000],["2013-09-13",14406.56,14406.56,14406.56,14406.56,0],["2013-09-16",14406.56,14406.56,14331.72,14331.72,150],["2013-09-17",14144.62,14294.3,14144.62,14294.3,60],["2013-09-18",14107.2,14107.2,14107.2,14107.2,150],["2013-09-19",14107.2,14107.2,13957.52,14107.2,1180],["2013-09-20",14219.46,14219.46,14219.46,14219.46,500],["2013-09-23",14032.36,14219.46,14032.36,14219.46,730],["2013-09-24",14219.46,14219.46,14219.46,14219.46,0],["2013-09-25",14182.04,14219.46,14182.04,14219.46,510],["2013-09-26",14032.36,14294.3,14032.36,14294.3,1160],["2013-09-27",14294.3,14294.3,14294.3,14294.3,0],["2013-09-30",14294.3,14294.3,14032.36,14032.36,850],["2013-10-01",14294.3,14294.3,14294.3,14294.3,10],["2013-10-02",14294.3,14294.3,14294.3,14294.3,1940],["2013-10-03",14219.46,14331.72,14219.46,14331.72,2100],["2013-10-04",14032.36,14219.46,14032.36,14219.46,5010],["2013-10-07",14032.36,14032.36,13845.26,14032.36,11670],["2013-10-08",14032.36,14219.46,13695.58,14219.46,4350],["2013-10-09",14219.46,14219.46,14219.46,14219.46,2500],["2013-10-10",14219.46,14406.56,14219.46,14406.56,7300],["2013-10-11",14406.56,14406.56,14294.3,14294.3,430],["2013-10-14",14518.82,14518.82,14443.98,14443.98,160],["2013-10-15",14406.56,14406.56,14294.3,14294.3,6570],["2013-10-16",14294.3,14406.56,14294.3,14406.56,900],["2013-10-17",14406.56,14443.98,14406.56,14443.98,1690],["2013-10-18",14443.98,14443.98,14443.98,14443.98,200],["2013-10-21",14294.3,14443.98,14294.3,14443.98,680],["2013-10-22",14443.98,14443.98,14406.56,14406.56,1160],["2013-10-23",14443.98,14443.98,14406.56,14406.56,1460],["2013-10-24",14523.37,14951.67,14523.37,14951.67,30],["2013-10-25",14795.92,14795.92,14795.92,14795.92,200],["2013-10-28",14795.92,14795.92,14601.24,14601.24,2770],["2013-10-29",14562.3,14834.86,14562.3,14834.86,60],["2013-10-30",14834.86,14834.86,14834.86,14834.86,0],["2013-10-31",14834.86,14834.86,14834.86,14834.86,0],["2013-11-01",14601.24,14756.99,14601.24,14756.99,1870],["2013-11-04",14756.99,14756.99,14756.99,14756.99,0],["2013-11-05",14601.24,14756.99,14601.24,14601.24,750],["2013-11-06",14601.24,14601.24,14601.24,14601.24,0],["2013-11-07",14601.24,14601.24,14601.24,14601.24,750],["2013-11-08",14795.92,14795.92,14601.24,14756.99,50],["2013-11-11",14601.24,14756.99,14601.24,14718.05,1210],["2013-11-12",14795.92,14795.92,14795.92,14795.92,510],["2013-11-13",14990.61,14990.61,14873.8,14873.8,20],["2013-11-14",14912.73,14912.73,14912.73,14912.73,10],["2013-11-15",14912.73,14912.73,14795.92,14834.86,6180],["2013-11-18",14912.73,14951.67,14912.73,14951.67,20],["2013-11-19",14951.67,14951.67,14951.67,14951.67,10],["2013-11-20",14951.67,14951.67,14951.67,14951.67,30],["2013-11-21",14406.56,15574.66,14406.56,15574.66,5600],["2013-11-22",14951.67,14990.61,14834.86,14990.61,520],["2013-11-25",15185.29,15185.29,14795.92,15107.42,1560],["2013-11-26",15107.42,15107.42,15107.42,15107.42,0],["2013-11-27",14640.18,14990.61,14601.24,14795.92,7530],["2013-11-28",14718.05,14951.67,14718.05,14951.67,2260],["2013-11-29",15068.48,15068.48,15068.48,15068.48,10],["2013-12-02",14795.92,15107.42,14795.92,15107.42,20],["2013-12-03",15107.42,15107.42,15107.42,15107.42,4000],["2013-12-04",15185.29,15185.29,14834.86,14834.86,2130],["2013-12-05",14990.61,15068.48,14795.92,15068.48,2030],["2013-12-06",14718.05,15107.42,14718.05,15107.42,20],["2013-12-09",14873.8,15107.42,14873.8,15107.42,2090],["2013-12-10",15029.54,15068.48,15029.54,15068.48,530],["2013-12-11",15068.48,15068.48,15068.48,15068.48,730],["2013-12-12",15068.48,15068.48,15068.48,15068.48,10],["2013-12-13",14990.61,15029.54,14990.61,14990.61,810],["2013-12-16",14795.92,14795.92,14795.92,14795.92,2000],["2013-12-17",14795.92,14990.61,14795.92,14990.61,2350],["2013-12-18",14990.61,14990.61,14990.61,14990.61,290],["2013-12-19",14990.61,14990.61,14990.61,14990.61,20],["2013-12-20",14990.61,14990.61,14990.61,14990.61,0],["2013-12-23",14912.73,15185.29,14912.73,15185.29,6990],["2013-12-24",15379.97,15574.66,15185.29,15185.29,9760],["2013-12-25",15185.29,15574.66,15185.29,15574.66,2440],["2013-12-26",15224.23,15574.66,15224.23,15574.66,2420],["2013-12-27",15574.66,15574.66,15574.66,15574.66,6500],["2013-12-30",15574.66,15574.66,15302.1,15302.1,2610],["2013-12-31",15769.34,15769.34,15769.34,15769.34,100],["2014-01-02",15964.02,16548.07,15379.97,16353.39,800],["2014-01-03",16353.39,16353.39,16353.39,16353.39,0],["2014-01-06",16353.39,16548.07,15613.59,15964.02,3130],["2014-01-07",15964.02,15964.02,15964.02,15964.02,0],["2014-01-08",15964.02,15964.02,15769.34,15769.34,610],["2014-01-09",16236.58,16236.58,15574.66,15769.34,150],["2014-01-10",15769.34,15886.15,15769.34,15769.34,6530],["2014-01-13",14873.8,16353.39,14873.8,16353.39,70],["2014-01-14",16353.39,16664.88,15574.66,15574.66,116540],["2014-01-15",16625.95,16625.95,16041.9,16041.9,2250],["2014-01-16",16353.39,16353.39,16158.71,16353.39,3840],["2014-01-17",16353.39,16742.76,16353.39,16664.88,8510],["2014-01-20",16742.76,16937.44,16742.76,16742.76,550],["2014-01-21",16548.07,16548.07,16353.39,16548.07,6800],["2014-01-22",16548.07,16625.95,16548.07,16548.07,7660],["2014-01-23",17153.49,17637.82,16992.04,17557.1,18880],["2014-01-24",17678.18,18122.16,17557.1,17718.55,2140],["2014-01-27",17960.71,18364.32,17960.71,18001.07,10220],["2014-02-06",18001.07,18485.41,16749.88,18404.68,610],["2014-02-07",18727.57,18969.74,17274.57,17355.29,980],["2014-02-10",17758.91,18162.52,17758.91,18162.52,1100],["2014-02-11",18364.32,18364.32,18001.07,18081.8,1900],["2014-02-12",18001.07,18041.43,17758.91,17758.91,190],["2014-02-13",17557.1,18122.16,17355.29,18122.16,4140],["2014-02-14",17355.29,17758.91,17355.29,17758.91,600],["2014-02-17",18969.74,18969.74,17799.27,17799.27,1250],["2014-02-18",17799.27,18969.74,17799.27,18162.52,1660],["2014-02-19",18566.13,18566.13,18162.52,18566.13,1620],["2014-02-20",18162.52,18566.13,17395.66,18364.32,2670],["2014-02-21",18283.6,18767.94,17879.99,18767.94,1840],["2014-02-24",18808.3,18808.3,18243.24,18727.57,1220],["2014-02-25",18323.96,18727.57,18323.96,18727.57,5510],["2014-02-26",18566.13,18969.74,18566.13,18929.38,3770],["2014-02-27",17960.71,18889.02,17960.71,18687.21,190],["2014-02-28",17960.71,19090.82,17960.71,18889.02,4660],["2014-03-03",18889.02,18889.02,18485.41,18808.3,1660],["2014-03-04",17758.91,18969.74,17758.91,18969.74,1030],["2014-03-05",18929.38,18929.38,18929.38,18929.38,1000],["2014-03-06",18929.38,19373.35,18929.38,19373.35,580],["2014-03-07",18969.74,19332.99,18969.74,19332.99,9380],["2014-03-10",19171.55,19171.55,19171.55,19171.55,500],["2014-03-11",19373.35,19373.35,18929.38,18969.74,730],["2014-03-12",19575.16,19776.96,19494.44,19494.44,140],["2014-03-13",18969.74,19332.99,18969.74,19332.99,110],["2014-03-14",18969.74,19373.35,18969.74,19332.99,440],["2014-03-17",19332.99,19534.8,19332.99,19373.35,6060],["2014-03-18",19575.16,19575.16,19373.35,19534.8,980],["2014-03-19",19373.35,19534.8,19373.35,19534.8,160],["2014-03-20",19373.35,19413.71,18566.13,19292.63,1470],["2014-03-21",19494.44,19575.16,19050.46,19534.8,1390],["2014-03-24",19373.35,19534.8,19171.55,19534.8,4050],["2014-03-25",19534.8,20382.38,19534.8,20140.21,5470],["2014-03-26",19776.96,20099.85,19776.96,20099.85,300],["2014-03-27",20099.85,20099.85,20099.85,20099.85,0],["2014-03-28",20099.85,20180.58,20099.85,20180.58,1270],["2014-03-31",20180.58,20180.58,20180.58,20180.58,0],["2014-04-01",20584.19,21391.41,19413.71,19413.71,160],["2014-04-02",19413.71,19413.71,19413.71,19413.71,0],["2014-04-03",20140.21,20180.58,20059.49,20059.49,70],["2014-04-04",20987.8,20987.8,19776.96,19978.77,1630],["2014-04-07",19978.77,20382.38,19776.96,20382.38,1650],["2014-04-08",20180.58,20382.38,20180.58,20382.38,1020],["2014-04-10",20785.99,20785.99,20584.19,20785.99,330],["2014-04-11",20584.19,20584.19,20180.58,20584.19,7000],["2014-04-14",20584.19,20584.19,20584.19,20584.19,510],["2014-04-15",20785.99,21189.6,20785.99,21189.6,1480],["2014-04-16",21189.6,21189.6,21189.6,21189.6,0],["2014-04-17",21189.6,21189.6,21189.6,21189.6,0],["2014-04-18",21189.6,21189.6,21189.6,21189.6,0],["2014-04-21",21812.83,22436.05,21605.09,21605.09,60],["2014-04-22",20774.12,21397.35,20358.64,21397.35,640],["2014-04-23",20774.12,21189.6,20774.12,21189.6,250],["2014-04-24",21189.6,21397.35,20774.12,21397.35,130],["2014-04-25",20774.12,21397.35,20774.12,21397.35,70],["2014-04-28",20774.12,21397.35,20774.12,21397.35,2010],["2014-04-29",21189.6,21397.35,20150.9,20150.9,840],["2014-05-05",21397.35,21397.35,21189.6,21397.35,1150],["2014-05-06",21189.6,22643.79,21189.6,21605.09,750],["2014-05-07",20774.12,21605.09,20774.12,21605.09,130],["2014-05-08",20774.12,20774.12,20732.57,20774.12,2500],["2014-05-09",21605.09,21605.09,20774.12,20774.12,40],["2014-05-12",20774.12,21605.09,19735.42,20358.64,2690],["2014-05-13",20358.64,20358.64,19943.16,20358.64,630],["2014-05-14",21605.09,21605.09,20358.64,20358.64,1040],["2014-05-15",19943.16,19943.16,18946.0,18946.0,3230],["2014-05-16",20026.25,20026.25,20026.25,20026.25,170],["2014-05-19",19527.67,20150.9,19527.67,20150.9,1010],["2014-05-20",19943.16,21397.35,19527.67,20566.38,450],["2014-05-21",21189.6,21189.6,19527.67,19527.67,20],["2014-05-22",19943.16,20441.74,19943.16,20441.74,360],["2014-05-23",20566.38,21189.6,20566.38,21189.6,130],["2014-05-26",20566.38,20566.38,20566.38,20566.38,30],["2014-05-27",20441.74,20566.38,20441.74,20566.38,70],["2014-05-28",20358.64,21605.09,20358.64,20358.64,1820],["2014-05-29",19735.42,19735.42,19735.42,19735.42,20],["2014-05-30",19735.42,20981.86,19735.42,20774.12,320],["2014-06-02",21812.83,21812.83,21812.83,21812.83,20],["2014-06-03",20358.64,20358.64,20358.64,20358.64,2500],["2014-06-04",21605.09,21605.09,20192.45,20566.38,1370],["2014-06-05",20566.38,20566.38,20566.38,20566.38,0],["2014-06-06",20192.45,20774.12,20192.45,20774.12,2230],["2014-06-09",20774.12,20774.12,20566.38,20566.38,20],["2014-06-10",20150.9,20566.38,20150.9,20358.64,2040],["2014-06-11",20566.38,20566.38,20566.38,20566.38,2320],["2014-06-12",20566.38,20774.12,19943.16,20358.64,6580],["2014-06-13",19527.67,21189.6,19527.67,20981.86,440],["2014-06-16",20774.12,21812.83,20774.12,21812.83,40],["2014-06-17",21812.83,21812.83,21812.83,21812.83,0],["2014-06-18",21605.09,21605.09,20358.64,20358.64,290],["2014-06-19",19527.67,20774.12,19527.67,20774.12,210],["2014-06-20",20026.25,20732.57,20026.25,20732.57,50],["2014-06-23",20607.93,20774.12,20607.93,20774.12,400],["2014-06-24",19610.77,20981.86,19610.77,20774.12,2650],["2014-06-25",20358.64,20774.12,20358.64,20358.64,410],["2014-06-26",20566.38,20566.38,20150.9,20150.9,510],["2014-06-27",20483.28,20483.28,20150.9,20150.9,340],["2014-06-30",20483.28,20691.03,20150.9,20691.03,361420],["2014-07-01",20607.93,21812.83,20358.64,20566.38,1510],["2014-07-02",20358.64,20732.57,20358.64,20732.57,1410],["2014-07-03",20192.45,20358.64,19984.71,19984.71,29860],["2014-07-04",20358.64,20358.64,19735.42,19943.16,559410],["2014-07-07",20981.86,20981.86,19319.93,19610.77,15270],["2014-07-08",20774.12,20774.12,19569.22,20566.38,53000],["2014-07-09",20566.38,20566.38,20566.38,20566.38,0],["2014-07-10",20358.64,20358.64,19319.93,19319.93,7430],["2014-07-11",20275.54,20275.54,19527.67,19693.87,302737],["2014-07-14",19943.16,19943.16,19943.16,19943.16,1500],["2014-07-15",19901.61,20109.35,19735.42,20109.35,2410],["2014-07-16",20150.9,20150.9,20150.9,20150.9,90],["2014-07-17",20358.64,21189.6,20358.64,20981.86,4320],["2014-07-18",20774.12,20981.86,20774.12,20981.86,70],["2014-07-21",20774.12,20981.86,20774.12,20981.86,4990],["2014-07-22",20774.12,20981.86,20483.28,20981.86,1230],["2014-07-23",20774.12,20981.86,20774.12,20981.86,2150],["2014-07-24",20774.12,20981.86,20774.12,20981.86,1760],["2014-07-25",21195.96,21195.96,21195.96,21195.96,50],["2014-07-28",20896.22,20896.22,20339.56,20896.22,1400],["2014-07-29",20981.86,20981.86,20981.86,20981.86,70],["2014-07-30",20939.04,20939.04,20896.22,20896.22,20],["2014-07-31",20896.22,20896.22,20896.22,20896.22,0],["2014-08-01",20810.58,20810.58,20553.66,20682.12,2180],["2014-08-04",20553.66,20596.48,20553.66,20553.66,1970],["2014-08-05",20553.66,20553.66,20468.02,20468.02,1600],["2014-08-06",20468.02,20724.94,20425.2,20724.94,3690],["2014-08-07",20553.66,20553.66,20553.66,20553.66,300],["2014-08-08",20468.02,20639.3,20468.02,20639.3,760],["2014-08-11",20639.3,20639.3,20639.3,20639.3,0],["2014-08-12",20639.3,20639.3,20596.48,20639.3,700],["2014-08-13",20767.76,20810.58,20767.76,20810.58,2560],["2014-08-14",20896.22,20896.22,20810.58,20810.58,630],["2014-08-15",20810.58,20853.4,20810.58,20853.4,1880],["2014-08-18",20553.66,20896.22,20553.66,20853.4,1730],["2014-08-19",20853.4,20853.4,20853.4,20853.4,0],["2014-08-20",20810.58,21238.78,20810.58,21238.78,3520],["2014-08-21",21195.96,21195.96,20981.86,21195.96,1310],["2014-08-22",21195.96,21195.96,21195.96,21195.96,0],["2014-08-25",21624.16,22480.57,20767.76,21153.14,3060],["2014-08-26",21624.16,21624.16,21195.96,21195.96,30],["2014-08-27",20810.58,21195.96,20810.58,21195.96,290],["2014-08-28",21195.96,21195.96,21195.96,21195.96,0],["2014-08-29",20981.86,21410.06,20981.86,21410.06,2230],["2014-09-03",21195.96,22052.37,20596.48,21624.16,5720],["2014-09-04",21624.16,21838.27,21624.16,21624.16,6090],["2014-09-05",21838.27,21838.27,21838.27,21838.27,840],["2014-09-08",21838.27,21838.27,21410.06,21838.27,3410],["2014-09-09",21195.96,21410.06,21195.96,21410.06,840],["2014-09-10",21410.06,21410.06,21410.06,21410.06,0],["2014-09-11",21624.16,21624.16,21624.16,21624.16,10],["2014-09-12",21410.06,21624.16,21410.06,21624.16,3260],["2014-09-15",21624.16,21624.16,21624.16,21624.16,10],["2014-09-16",21410.06,21838.27,21410.06,21838.27,2300],["2014-09-17",20981.86,21838.27,20981.86,21838.27,310],["2014-09-18",21838.27,21838.27,21838.27,21838.27,10],["2014-09-19",21838.27,21838.27,21024.68,21624.16,1190],["2014-09-22",21624.16,21838.27,21624.16,21838.27,1690],["2014-09-23",21624.16,21838.27,21624.16,21838.27,1000],["2014-09-24",21410.06,21838.27,21410.06,21838.27,1010],["2014-09-25",21838.27,22052.37,21624.16,21624.16,2180],["2014-09-26",21838.27,21838.27,21838.27,21838.27,1400],["2014-09-29",21410.06,23336.97,21410.06,23122.87,730],["2014-09-30",21838.27,23122.87,21838.27,23122.87,1270],["2014-10-01",21838.27,23122.87,21838.27,22694.67,320],["2014-10-02",22266.47,22480.57,21838.27,22480.57,4460],["2014-10-03",21838.27,22052.37,21838.27,22052.37,1020],["2014-10-06",21624.16,22480.57,21624.16,22480.57,770],["2014-10-07",22052.37,22052.37,21624.16,21624.16,1050],["2014-10-08",21624.16,22266.47,21624.16,22052.37,8750],["2014-10-09",22052.37,22266.47,22052.37,22266.47,4690],["2014-10-10",22266.47,22480.57,22266.47,22480.57,1630],["2014-10-13",22908.77,22908.77,22694.67,22694.67,2180],["2014-10-14",22694.67,22694.67,22694.67,22694.67,2120],["2014-10-15",23336.97,23336.97,22694.67,22694.67,1320],["2014-10-16",22266.47,22694.67,21838.27,22694.67,320],["2014-10-17",22694.67,22694.67,22694.67,22694.67,0],["2014-10-20",22694.67,22908.77,22694.67,22908.77,4160],["2014-10-21",22694.67,22694.67,22694.67,22694.67,790],["2014-10-22",22694.67,22694.67,22694.67,22694.67,100],["2014-10-23",22915.0,23135.34,22033.66,23135.34,3000],["2014-10-24",22915.0,22915.0,22915.0,22915.0,920],["2014-10-27",22915.0,23135.34,22033.66,23135.34,780],["2014-10-28",23135.34,23135.34,23135.34,23135.34,5340],["2014-10-29",23135.34,23355.68,23135.34,23355.68,3280],["2014-10-30",22033.66,23355.68,22033.66,23355.68,20],["2014-10-31",22915.0,23355.68,22915.0,23355.68,3210],["2014-11-03",23355.68,23355.68,23355.68,23355.68,0],["2014-11-04",22915.0,23355.68,22915.0,23355.68,2010],["2014-11-05",23796.35,23796.35,23796.35,23796.35,10],["2014-11-06",22694.67,22694.67,22694.67,22694.67,10],["2014-11-07",24016.69,24016.69,22694.67,22915.0,670],["2014-11-10",23576.01,23576.01,22915.0,23355.68,260],["2014-11-11",23355.68,23355.68,23355.68,23355.68,30],["2014-11-12",22694.67,23135.34,22033.66,23135.34,8350],["2014-11-13",22915.0,23135.34,22915.0,23135.34,4660],["2014-11-14",22915.0,22915.0,22915.0,22915.0,5000],["2014-11-17",22915.0,23355.68,22915.0,23355.68,20],["2014-11-18",23355.68,24677.7,22915.0,24677.7,57320],["2014-11-19",25999.72,26220.05,25118.37,26220.05,36480],["2014-11-20",26660.73,26660.73,26220.05,26660.73,2200],["2014-11-21",26660.73,26660.73,24898.03,26220.05,6320],["2014-11-24",24457.36,27982.75,24457.36,27762.41,6140],["2014-11-25",27982.75,29304.77,27762.41,28203.08,2920],["2014-11-26",27762.41,27762.41,26440.39,27762.41,2110],["2014-11-27",27762.41,27762.41,25999.72,27321.74,7750],["2014-11-28",25559.04,27101.4,25559.04,27101.4,8700],["2014-12-01",25559.04,27101.4,25559.04,27101.4,860],["2014-12-02",25338.71,26881.06,25338.71,26881.06,1290],["2014-12-03",26881.06,26881.06,26881.06,26881.06,0],["2014-12-04",26440.39,26440.39,25118.37,25118.37,2910],["2014-12-05",26220.05,26220.05,26220.05,26220.05,10],["2014-12-08",25999.72,27762.41,24457.36,25999.72,1210],["2014-12-09",24457.36,24457.36,24237.02,24237.02,10080],["2014-12-10",25559.04,25559.04,24237.02,24237.02,860],["2014-12-11",23355.68,24237.02,23135.34,24237.02,1260],["2014-12-12",23355.68,24237.02,23355.68,24237.02,2020],["2014-12-15",23355.68,24237.02,22694.67,24237.02,2840],["2014-12-16",22915.0,25559.04,22694.67,22694.67,4400],["2014-12-17",24237.02,24237.02,22253.99,23355.68,6320],["2014-12-18",22253.99,24016.69,22033.66,24016.69,3010],["2014-12-19",22915.0,23796.35,22694.67,23796.35,5890],["2014-12-22",24016.69,24016.69,23796.35,23796.35,110],["2014-12-23",23355.68,23355.68,23355.68,23355.68,1200],["2014-12-24",22694.67,23355.68,22033.66,22915.0,2760],["2014-12-25",23355.68,23576.01,22253.99,22253.99,960],["2014-12-26",22253.99,22694.67,22253.99,22694.67,3050],["2014-12-29",22915.0,23355.68,22915.0,22915.0,1710],["2014-12-30",22474.33,22915.0,22474.33,22915.0,490],["2014-12-31",22915.0,23135.34,22915.0,23135.34,50],["2015-01-05",23135.34,23576.01,23135.34,23576.01,4090],["2015-01-06",23576.01,23576.01,23355.68,23576.01,420],["2015-01-07",24016.69,24677.7,23355.68,23355.68,17750],["2015-01-08",24016.69,24237.02,24016.69,24237.02,92420],["2015-01-09",24237.02,25559.04,24237.02,25559.04,220],["2015-01-12",25559.04,25559.04,24677.7,24677.7,7000],["2015-01-13",25118.37,25118.37,25118.37,25118.37,10],["2015-01-14",25999.72,25999.72,25999.72,25999.72,10],["2015-01-15",24677.7,25999.72,24677.7,25999.72,190],["2015-01-16",25999.72,25999.72,25999.72,25999.72,0],["2015-01-19",25999.72,25999.72,25999.72,25999.72,0],["2015-01-20",24677.7,24677.7,24237.02,24237.02,810],["2015-01-21",23576.01,24677.7,23135.34,24677.7,1220],["2015-01-22",24237.02,24457.36,23135.34,24457.36,5980],["2015-01-23",23355.68,24237.02,22915.0,24237.02,2060],["2015-01-26",23135.34,24016.69,23135.34,24016.69,250],["2015-01-27",23110.4,23563.54,22883.83,23563.54,980],["2015-01-28",23110.4,23110.4,22883.83,23110.4,1660],["2015-01-29",24016.69,24016.69,23110.4,23110.4,1120],["2015-01-30",23336.97,23336.97,22883.83,23110.4,740],["2015-02-02",23110.4,23110.4,22657.25,22657.25,470],["2015-02-03",23110.4,23110.4,23110.4,23110.4,30],["2015-02-04",22657.25,23336.97,22657.25,23336.97,70],["2015-02-05",22657.25,23336.97,22657.25,23336.97,650],["2015-02-06",23336.97,23336.97,23336.97,23336.97,1000],["2015-02-09",23336.97,23563.54,23110.4,23563.54,4030],["2015-02-10",23110.4,23110.4,22657.25,22657.25,5460],["2015-02-11",22657.25,23336.97,22657.25,23336.97,510],["2015-02-12",23110.4,23110.4,22657.25,23110.4,1590],["2015-02-13",23110.4,23563.54,22657.25,23563.54,1350],["2015-02-24",23563.54,23563.54,23110.4,23563.54,1600],["2015-02-25",23336.97,23336.97,23336.97,23336.97,420],["2015-02-26",23110.4,23563.54,22883.83,23563.54,1930],["2015-02-27",23336.97,23336.97,23110.4,23110.4,30],["2015-03-02",23336.97,23336.97,23336.97,23336.97,2000],["2015-03-03",23336.97,23336.97,22883.83,23336.97,2420],["2015-03-04",23110.4,23110.4,22204.11,22883.83,18360],["2015-03-05",22883.83,22883.83,22657.25,22883.83,980],["2015-03-06",22883.83,22883.83,22883.83,22883.83,430],["2015-03-09",22657.25,22883.83,22657.25,22883.83,2320],["2015-03-10",22657.25,22883.83,22657.25,22883.83,700],["2015-03-11",22657.25,23110.4,22657.25,22883.83,1180],["2015-03-12",22657.25,23110.4,22657.25,23110.4,510],["2015-03-13",22883.83,23110.4,22883.83,23110.4,420],["2015-03-16",23110.4,23110.4,23110.4,23110.4,10],["2015-03-17",23110.4,23110.4,22883.83,23110.4,300],["2015-03-18",22657.25,23110.4,22657.25,23110.4,950],["2015-03-19",22883.83,23336.97,22430.68,23110.4,1840],["2015-03-20",23110.4,23110.4,23110.4,23110.4,10],["2015-03-23",22657.25,23110.4,22657.25,23110.4,2070],["2015-03-24",23110.4,23110.4,23110.4,23110.4,2000],["2015-03-25",22657.25,23110.4,22657.25,23110.4,170],["2015-03-26",23110.4,23110.4,23110.4,23110.4,0],["2015-03-27",22657.25,23110.4,22430.68,23110.4,4920],["2015-03-30",23110.4,23563.54,23110.4,23110.4,11630],["2015-03-31",23336.97,24469.83,23110.4,24469.83,3520],["2015-04-01",24469.83,24469.83,24469.83,24469.83,0],["2015-04-02",24469.83,24469.83,24469.83,24469.83,0],["2015-04-03",24243.26,24243.26,23110.4,24016.69,1780],["2015-04-06",24016.69,24016.69,23790.12,24016.69,40],["2015-04-07",23790.12,24469.83,23790.12,24469.83,1540],["2015-04-08",24469.83,24469.83,24469.83,24469.83,0],["2015-04-09",24469.83,24469.83,23770.69,23770.69,410],["2015-04-10",23770.69,23770.69,23770.69,23770.69,230],["2015-04-13",23770.69,23770.69,23770.69,23770.69,100],["2015-04-14",23537.65,23770.69,23537.65,23770.69,110],["2015-04-15",23770.69,23770.69,23770.69,23770.69,0],["2015-04-16",23770.69,23770.69,22838.51,23770.69,2590],["2015-04-17",23770.69,23770.69,23770.69,23770.69,20],["2015-04-20",23071.56,23071.56,23071.56,23071.56,10],["2015-04-21",23537.65,23537.65,23304.6,23537.65,1000],["2015-04-22",23537.65,23537.65,23537.65,23537.65,10],["2015-04-23",23537.65,23770.69,23537.65,23770.69,20],["2015-04-24",23537.65,25168.97,23304.6,24003.74,1260],["2015-04-27",23304.6,24702.88,23211.38,23211.38,2360],["2015-05-04",23304.6,24469.83,23304.6,24469.83,1780],["2015-05-05",24236.79,24236.79,24236.79,24236.79,2000],["2015-05-06",24003.74,25168.97,24003.74,25168.97,2000],["2015-05-07",25168.97,26567.25,25168.97,26334.2,2200],["2015-05-08",26334.2,26334.2,26334.2,26334.2,1050],["2015-05-11",24702.88,26334.2,24702.88,26334.2,680],["2015-05-12",26334.2,27033.34,24702.88,26101.15,1410],["2015-05-13",24469.83,24469.83,24469.83,24469.83,610],["2015-05-14",25635.06,25635.06,25402.02,25402.02,40],["2015-05-15",25402.02,25402.02,25402.02,25402.02,0],["2015-05-18",24702.88,25168.97,24003.74,25168.97,2680],["2015-05-19",25168.97,25168.97,25168.97,25168.97,0],["2015-05-20",24236.79,24469.83,24236.79,24469.83,1630],["2015-05-21",24236.79,24469.83,24003.74,24469.83,1600],["2015-05-22",24236.79,24236.79,24236.79,24236.79,200],["2015-05-25",24702.88,24702.88,24702.88,24702.88,10],["2015-05-26",25168.97,25168.97,25168.97,25168.97,10],["2015-05-27",24935.92,24935.92,24935.92,24935.92,50],["2015-05-28",24702.88,26334.2,24236.79,24236.79,2170],["2015-05-29",25168.97,25402.02,25168.97,25402.02,530],["2015-06-01",25402.02,25402.02,25402.02,25402.02,0],["2015-06-02",25168.97,25168.97,25168.97,25168.97,10],["2015-06-03",24469.83,25168.97,24469.83,25168.97,5010],["2015-06-04",25168.97,25168.97,25168.97,25168.97,0],["2015-06-05",24935.92,24935.92,24935.92,24935.92,4470],["2015-06-08",24702.88,24702.88,24702.88,24702.88,200],["2015-06-09",24702.88,25168.97,24702.88,25168.97,250],["2015-06-10",25168.97,25168.97,25168.97,25168.97,0],["2015-06-11",25168.97,25168.97,25168.97,25168.97,0],["2015-06-12",24236.79,25168.97,24236.79,24702.88,290],["2015-06-15",24469.83,25168.97,24469.83,25168.97,970],["2015-06-16",24702.88,25168.97,24702.88,25168.97,960],["2015-06-17",25168.97,25168.97,25168.97,25168.97,0],["2015-06-18",25168.97,25168.97,25168.97,25168.97,10],["2015-06-19",24935.92,25168.97,24935.92,25168.97,220],["2015-06-22",25168.97,25168.97,25168.97,25168.97,0],["2015-06-23",24702.88,24935.92,24702.88,24935.92,60],["2015-06-24",24003.74,25168.97,24003.74,25168.97,850],["2015-06-25",24236.79,25168.97,24003.74,25168.97,1610],["2015-06-26",25168.97,25168.97,25168.97,25168.97,0],["2015-06-29",25168.97,25168.97,25168.97,25168.97,0],["2015-06-30",24702.88,24935.92,24702.88,24935.92,620],["2015-07-01",24702.88,24702.88,24702.88,24702.88,190],["2015-07-02",24469.83,24702.88,24469.83,24702.88,460],["2015-07-03",24702.88,25168.97,24702.88,25168.97,2240],["2015-07-06",25168.97,25168.97,25168.97,25168.97,0],["2015-07-07",25168.97,25168.97,25168.97,25168.97,50],["2015-07-08",24469.83,25402.02,24003.74,25168.97,1710],["2015-07-09",24702.88,24935.92,24469.83,24935.92,550],["2015-07-10",24935.92,25168.97,24469.83,25168.97,1780],["2015-07-13",25168.97,25168.97,25168.97,25168.97,0],["2015-07-14",25168.97,25168.97,24935.92,25168.97,250],["2015-07-15",25168.97,26567.25,25168.97,26567.25,450],["2015-07-16",26567.25,26567.25,26567.25,26567.25,0],["2015-07-17",25168.97,26101.15,25168.97,26101.15,2650],["2015-07-20",26101.15,26101.15,26101.15,26101.15,0],["2015-07-21",25868.11,25868.11,24935.92,24935.92,390],["2015-07-22",25868.11,25868.11,25868.11,25868.11,10],["2015-07-23",25168.97,25635.06,24935.92,25635.06,300],["2015-07-24",26101.15,26101.15,25168.97,25402.02,1340],["2015-07-27",26800.29,26800.29,25868.11,26334.2,1020],["2015-07-28",27052.41,27291.81,27052.41,27291.81,20],["2015-07-29",26094.8,26813.0,25616.0,26813.0,940],["2015-07-30",26813.0,27291.81,26813.0,27291.81,40],["2015-07-31",25855.4,28249.42,25855.4,28249.42,2070],["2015-08-03",28249.42,28249.42,28249.42,28249.42,10],["2015-08-04",28249.42,28249.42,28249.42,28249.42,0],["2015-08-05",29685.83,29685.83,26334.2,28728.22,140],["2015-08-06",28728.22,28728.22,28728.22,28728.22,0],["2015-08-07",28488.82,29685.83,28488.82,28728.22,270],["2015-08-10",26813.0,28728.22,26813.0,28488.82,870],["2015-08-11",26573.6,28488.82,26573.6,28488.82,1480],["2015-08-12",26573.6,28488.82,26573.6,28249.42,950],["2015-08-13",28249.42,28249.42,28249.42,28249.42,0],["2015-08-14",26334.2,27770.61,26334.2,27770.61,1760],["2015-08-17",27770.61,27770.61,27770.61,27770.61,0],["2015-08-18",27052.41,27291.81,25855.4,25855.4,840],["2015-08-19",27052.41,27052.41,24897.79,24897.79,1450],["2015-08-20",26573.6,26573.6,24897.79,26334.2,430],["2015-08-21",24897.79,25855.4,24897.79,25855.4,130],["2015-08-24",26334.2,26334.2,24179.58,25376.59,3320],["2015-08-25",23940.18,25855.4,23605.02,25376.59,1450],["2015-08-26",25616.0,26573.6,24897.79,25855.4,1860],["2015-08-27",26334.2,26334.2,24418.99,25376.59,1350],["2015-08-28",25616.0,26334.2,24897.79,25376.59,1680],["2015-08-31",24897.79,25855.4,24897.79,25855.4,3290],["2015-09-01",25855.4,25855.4,25855.4,25855.4,0],["2015-09-03",25376.59,25376.59,25376.59,25376.59,900],["2015-09-04",26334.2,26334.2,26334.2,26334.2,10],["2015-09-07",24897.79,26334.2,24897.79,26334.2,20],["2015-09-08",26094.8,26094.8,25855.4,25855.4,250],["2015-09-09",25855.4,25855.4,25855.4,25855.4,0],["2015-09-10",25376.59,25616.0,25376.59,25616.0,250],["2015-09-11",25137.19,25855.4,25137.19,25855.4,110],["2015-09-14",24897.79,25855.4,24897.79,24897.79,193520],["2015-09-15",25855.4,25855.4,25855.4,25855.4,10],["2015-09-16",25855.4,25855.4,25855.4,25855.4,0],["2015-09-17",25855.4,25855.4,25855.4,25855.4,0],["2015-09-18",24897.79,25616.0,24897.79,25616.0,210],["2015-09-21",25137.19,25137.19,24897.79,25137.19,2070],["2015-09-22",24897.79,24897.79,24658.39,24897.79,600],["2015-09-23",24897.79,24897.79,24897.79,24897.79,400],["2015-09-24",24897.79,24897.79,24897.79,24897.79,270],["2015-09-25",24658.39,24897.79,24418.99,24658.39,1840],["2015-09-28",24658.39,24897.79,24658.39,24897.79,1010],["2015-09-29",24179.58,24897.79,23174.1,24897.79,1010],["2015-09-30",24897.79,24897.79,24897.79,24897.79,20],["2015-10-01",24418.99,24658.39,24179.58,24179.58,1740],["2015-10-02",24658.39,24897.79,24179.58,24897.79,13120],["2015-10-05",24658.39,24897.79,24658.39,24897.79,2010],["2015-10-06",24658.39,25137.19,24658.39,25137.19,10750],["2015-10-07",25137.19,25137.19,24658.39,25137.19,2350],["2015-10-08",24897.79,25137.19,24658.39,25137.19,2330],["2015-10-09",24897.79,24897.79,24897.79,24897.79,4790],["2015-10-12",24897.79,25376.59,24897.79,24897.79,20890],["2015-10-13",24897.79,25376.59,24897.79,25376.59,8130],["2015-10-14",24897.79,25376.59,24897.79,25376.59,5020],["2015-10-15",25376.59,25376.59,25137.19,25376.59,1190],["2015-10-16",25376.59,25376.59,24897.79,25376.59,3610],["2015-10-19",25855.4,25855.4,24897.79,25376.59,2070],["2015-10-20",25137.19,25616.0,25137.19,25616.0,950],["2015-10-21",25376.59,25616.0,25137.19,25616.0,3010],["2015-10-22",25376.59,25616.0,25376.59,25616.0,2040],["2015-10-23",25616.0,25616.0,25376.59,25616.0,3420],["2015-10-26",25376.59,25616.0,25376.59,25376.59,1010],["2015-10-27",25376.59,26813.0,25376.59,26813.0,17510],["2015-10-28",27550.98,27550.98,25583.05,26567.01,40],["2015-10-29",26567.01,27304.99,26567.01,27304.99,250],["2015-10-30",26813.0,26813.0,26813.0,26813.0,570],["2015-11-02",26813.0,26813.0,26813.0,26813.0,80],["2015-11-03",25829.04,26075.03,25829.04,26075.03,310],["2015-11-04",26567.01,26567.01,25583.05,25583.05,110],["2015-11-05",26075.03,26075.03,25337.06,25337.06,1770],["2015-11-06",26813.0,26813.0,25091.07,25091.07,20],["2015-11-09",26567.01,26567.01,26567.01,26567.01,510],["2015-11-10",26075.03,26075.03,26075.03,26075.03,3170],["2015-11-11",26075.03,26075.03,26075.03,26075.03,0],["2015-11-12",25091.07,26075.03,25091.07,25829.04,3010],["2015-11-13",25091.07,25829.04,25091.07,25829.04,1680],["2015-11-16",26075.03,26075.03,25829.04,25829.04,30],["2015-11-17",26075.03,26075.03,26075.03,26075.03,30],["2015-11-18",26075.03,26075.03,25583.05,25583.05,1550],["2015-11-19",26075.03,26075.03,25337.06,25829.04,1920],["2015-11-20",25829.04,25829.04,25829.04,25829.04,10],["2015-11-23",25829.04,25829.04,25583.05,25583.05,690],["2015-11-24",26075.03,26075.03,26075.03,26075.03,10],["2015-11-25",26075.03,26075.03,25829.04,25829.04,2500],["2015-11-26",26075.03,26075.03,26075.03,26075.03,10],["2015-11-27",25337.06,25829.04,25091.07,25829.04,3030],["2015-11-30",25583.05,25583.05,25583.05,25583.05,20],["2015-12-01",25829.04,25829.04,25829.04,25829.04,10],["2015-12-02",25829.04,25829.04,25829.04,25829.04,530],["2015-12-03",25091.07,25829.04,24599.09,25829.04,560],["2015-12-04",24353.1,25829.04,24107.11,25091.07,8530],["2015-12-07",25583.05,25583.05,25583.05,25583.05,10],["2015-12-08",25583.05,25829.04,24107.11,24549.89,5620],["2015-12-09",25583.05,25583.05,23369.13,24549.89,210],["2015-12-10",24599.09,25337.06,24599.09,25337.06,40],["2015-12-11",25337.06,25337.06,25337.06,25337.06,0],["2015-12-14",24451.49,25091.07,23615.12,24500.69,5710],["2015-12-15",24156.3,24599.09,23811.92,24008.71,1690],["2015-12-16",25091.07,25091.07,23811.92,24549.89,3760],["2015-12-17",24107.11,24599.09,23861.11,24599.09,1890],["2015-12-18",24599.09,24599.09,24599.09,24599.09,100],["2015-12-21",23861.11,24353.1,23615.12,23861.11,4470],["2015-12-22",23615.12,23811.92,23565.93,23615.12,1110],["2015-12-23",24107.11,24107.11,23024.75,23565.93,6620],["2015-12-24",23516.73,24353.1,23516.73,24107.11,140],["2015-12-25",24107.11,24107.11,24107.11,24107.11,200],["2015-12-28",23615.12,23615.12,23615.12,23615.12,1240],["2015-12-29",23270.74,23713.52,23270.74,23713.52,4160],["2015-12-30",24008.71,24008.71,23861.11,23861.11,80],["2015-12-31",23861.11,23861.11,23565.93,23861.11,1620],["2016-01-04",23861.11,23861.11,23123.14,23861.11,6280],["2016-01-05",23369.13,23861.11,23369.13,23861.11,8840],["2016-01-06",23615.12,23811.92,23615.12,23811.92,260],["2016-01-07",23811.92,23811.92,23369.13,23762.72,10930],["2016-01-08",23762.72,23762.72,23762.72,23762.72,0],["2016-01-11",23369.13,23615.12,23369.13,23516.73,2610],["2016-01-12",23369.13,23615.12,23369.13,23369.13,5250],["2016-01-13",23615.12,23615.12,23615.12,23615.12,10],["2016-01-14",23811.92,23811.92,23123.14,23615.12,2560],["2016-01-15",23319.93,23615.12,23123.14,23615.12,3010],["2016-01-18",23516.73,23516.73,23024.75,23369.13,11110],["2016-01-19",23369.13,23369.13,23369.13,23369.13,1000],["2016-01-20",23319.93,23319.93,23319.93,23319.93,660],["2016-01-21",23319.93,23319.93,23319.93,23319.93,2000],["2016-01-22",23123.14,23123.14,23123.14,23123.14,710],["2016-01-25",23615.12,23615.12,23369.13,23369.13,2360],["2016-01-26",23123.14,23369.13,23123.14,23369.13,20],["2016-01-27",23369.13,23369.13,23369.13,23369.13,2510],["2016-01-28",23319.93,23319.93,23319.93,23319.93,300],["2016-01-29",23969.1,23969.1,23569.61,23569.61,1030],["2016-02-01",23719.42,23969.1,23719.42,23969.1,60],["2016-02-02",23469.74,23469.74,23469.74,23469.74,30],["2016-02-03",23469.74,23469.74,22970.38,23469.74,410],["2016-02-04",23969.1,23969.1,23469.74,23469.74,120],["2016-02-05",23469.74,23469.74,23469.74,23469.74,10],["2016-02-15",23469.74,23469.74,23469.74,23469.74,1130],["2016-02-16",23220.06,23469.74,23220.06,23469.74,1590],["2016-02-17",22970.38,23469.74,22970.38,23469.74,1610],["2016-02-18",23220.06,23469.74,22970.38,23469.74,2980],["2016-02-19",23220.06,23469.74,23220.06,23469.74,501229],["2016-02-22",23969.1,23969.1,23719.42,23719.42,29050],["2016-02-23",23719.42,24218.78,23719.42,24218.78,7890],["2016-02-24",24218.78,24218.78,23969.1,23969.1,800],["2016-02-25",24168.84,24168.84,24168.84,24168.84,10],["2016-02-26",24168.84,24468.45,24168.84,24418.52,2600],["2016-02-29",24418.52,24418.52,23469.74,24418.52,47640],["2016-03-01",24418.52,24418.52,23569.61,24418.52,1580],["2016-03-02",24068.97,24418.52,24019.03,24318.65,1320],["2016-03-03",24318.65,24318.65,23719.42,24168.84,2460],["2016-03-04",23769.35,24168.84,23719.42,24019.03,1066829],["2016-03-07",24168.84,24418.52,23969.1,24418.52,30510],["2016-03-08",24418.52,24418.52,23769.35,24318.65,3830],["2016-03-09",23769.35,24268.71,23769.35,23969.1,31280],["2016-03-10",24218.78,24668.2,23719.42,24468.45,81220],["2016-03-11",24468.45,24468.45,23969.1,24168.84,4580],["2016-03-14",24318.65,24368.58,23969.1,24218.78,2180],["2016-03-15",24318.65,24418.52,23969.1,24418.52,730],["2016-03-16",24368.58,24718.13,24368.58,24668.2,1400],["2016-03-17",24668.2,24718.13,23969.1,24718.13,1290],["2016-03-18",24468.45,24718.13,24468.45,24718.13,210],["2016-03-21",24468.45,25467.17,24118.9,24967.81,2150],["2016-03-22",24967.81,24967.81,24967.81,24967.81,190],["2016-03-23",24068.97,24967.81,24068.97,24917.87,130],["2016-03-24",24218.78,24867.94,24218.78,24867.94,20],["2016-03-25",24867.94,24867.94,24867.94,24867.94,0],["2016-03-28",24867.94,24967.81,24867.94,24967.81,400],["2016-03-29",24967.81,24967.81,24967.81,24967.81,0],["2016-03-30",24218.78,24967.81,24218.78,24967.81,1770],["2016-03-31",24218.78,24668.2,23969.1,24618.26,10430],["2016-04-01",23969.1,24468.45,23969.1,24468.45,5100],["2016-04-04",24718.13,24718.13,23969.1,24218.78,2110],["2016-04-05",23969.1,24218.78,23969.1,24218.78,20070],["2016-04-06",23969.1,24218.78,23769.35,23969.1,54010],["2016-04-07",24468.45,24967.81,23969.1,24967.81,10080],["2016-04-08",24967.81,24967.81,23969.1,24917.87,10150],["2016-04-11",23969.1,24468.45,23969.1,24468.45,5030],["2016-04-12",24917.87,25467.17,23969.1,24468.45,2150],["2016-04-13",24867.94,24917.87,24218.78,24468.45,640],["2016-04-14",24917.87,24917.87,24917.87,24917.87,50],["2016-04-15",24917.87,24967.81,24917.87,24967.81,1000],["2016-04-19",24967.81,24967.81,24967.81,24967.81,0],["2016-04-20",23519.68,24967.81,23519.68,24218.78,18220],["2016-04-21",23419.81,24718.13,23419.81,24718.13,30],["2016-04-22",24718.13,24718.13,24718.13,24718.13,0],["2016-04-25",23969.1,23969.1,23969.1,23969.1,5330],["2016-04-26",23969.1,24368.58,23969.1,24368.58,530],["2016-04-27",23569.61,24818.0,23569.61,24818.0,5960],["2016-04-28",24818.0,24818.0,23969.1,24818.0,3200],["2016-04-29",24768.07,24818.0,24768.07,24818.0,310],["2016-05-04",24818.0,24818.0,23969.1,24618.26,190],["2016-05-05",24019.03,24668.2,24019.03,24618.26,1490],["2016-05-06",24068.97,24418.52,24068.97,24418.52,1070],["2016-05-09",23719.42,24468.45,23719.42,24368.58,3810],["2016-05-10",23969.1,24368.58,23919.16,23919.16,620],["2016-05-11",23719.42,24518.39,23719.42,24418.52,3230],["2016-05-12",23769.35,23769.35,23769.35,23769.35,10],["2016-05-13",24468.45,24468.45,24468.45,24468.45,30],["2016-05-16",24468.45,24468.45,24468.45,24468.45,0],["2016-05-17",24318.65,24368.58,24318.65,24368.58,310],["2016-05-18",24368.58,24368.58,24368.58,24368.58,200],["2016-05-19",24318.65,24318.65,24218.78,24218.78,20],["2016-05-20",24218.78,24768.07,24218.78,24768.07,3210],["2016-05-23",24768.07,24768.07,24768.07,24768.07,0],["2016-05-24",24768.07,24768.07,24768.07,24768.07,0],["2016-05-25",23569.61,24418.52,23569.61,24368.58,1460],["2016-05-26",23769.35,24418.52,23769.35,24418.52,70],["2016-05-27",23969.1,24468.45,23819.29,24418.52,1770],["2016-05-30",23969.1,24168.84,23919.16,24168.84,1070],["2016-05-31",23919.16,24019.03,23919.16,23969.1,2230],["2016-06-01",23869.23,24468.45,23869.23,24468.45,3740],["2016-06-02",24368.58,24468.45,24368.58,24468.45,250],["2016-06-03",23919.16,24368.58,23919.16,24268.71,170],["2016-06-06",24218.78,24218.78,24218.78,24218.78,90],["2016-06-07",24468.45,24468.45,24218.78,24468.45,250],["2016-06-08",24468.45,25966.52,24468.45,24468.45,1500],["2016-06-09",24218.78,24418.52,24218.78,24418.52,260],["2016-06-10",24019.03,24418.52,23969.1,24418.52,10340],["2016-06-13",24068.97,24418.52,24019.03,24418.52,20360],["2016-06-14",23969.1,24218.78,23969.1,23969.1,2020],["2016-06-15",24019.03,24068.97,23969.1,24068.97,2010],["2016-06-16",23969.1,24168.84,23969.1,24168.84,2280],["2016-06-17",24168.84,24168.84,24168.84,24168.84,0],["2016-06-20",24118.9,24118.9,24118.9,24118.9,430],["2016-06-21",24118.9,24268.71,23969.1,24268.71,9810],["2016-06-22",24268.71,24418.52,24268.71,24418.52,2200],["2016-06-23",24019.03,24418.52,23969.1,24418.52,5720],["2016-06-24",23969.1,24468.45,23969.1,24418.52,12370],["2016-06-27",23969.1,24468.45,23969.1,24418.52,7830],["2016-06-28",24418.52,24418.52,24418.52,24418.52,0],["2016-06-29",23469.74,24368.58,23469.74,24168.84,3060],["2016-06-30",24168.84,24168.84,24168.84,24168.84,160],["2016-07-01",24218.78,24218.78,24168.84,24168.84,860],["2016-07-04",24668.2,24668.2,24168.84,24168.84,1030],["2016-07-05",24168.84,24218.78,23969.1,24168.84,630],["2016-07-06",24168.84,24218.78,23719.42,24218.78,5500],["2016-07-07",24168.84,24168.84,24168.84,24168.84,110],["2016-07-08",24668.2,24668.2,24218.78,24568.32,240],["2016-07-11",24468.45,24468.45,24268.71,24268.71,550],["2016-07-12",23969.1,24318.65,23969.1,24218.78,3230],["2016-07-13",24218.78,24218.78,24118.9,24118.9,1380],["2016-07-14",23719.42,24118.9,23719.42,24068.97,2530],["2016-07-15",24218.78,24218.78,23969.1,24068.97,3830],["2016-07-18",24568.32,24568.32,24568.32,24568.32,140],["2016-07-19",24168.84,24168.84,24168.84,24168.84,10],["2016-07-20",24168.84,24568.32,24168.84,24218.78,2440],["2016-07-21",24218.78,24218.78,24218.78,24218.78,100],["2016-07-22",24218.78,24218.78,24068.97,24068.97,50],["2016-07-25",24218.78,24218.78,23969.1,24168.84,2370],["2016-07-26",24318.65,24318.65,24218.78,24318.65,9960],["2016-07-27",24718.13,25467.17,24468.45,25217.49,10980],["2016-07-28",24718.13,25217.49,24718.13,25217.49,2100],["2016-07-29",25217.49,25217.49,24967.81,24967.81,330],["2016-08-01",24967.81,25217.49,24967.81,24967.81,17670],["2016-08-02",24967.81,24967.81,24468.45,24967.81,740],["2016-08-03",24818.0,24967.81,23969.1,24468.45,1170],["2016-08-04",24917.87,24967.81,24468.45,24917.87,3720],["2016-08-05",24967.81,24967.81,23719.42,24468.45,15560],["2016-08-08",24468.45,24468.45,24468.45,24468.45,3440],["2016-08-09",25257.76,25731.34,24994.66,25257.76,16010],["2016-08-10",25626.1,25731.34,24257.97,25678.72,250],["2016-08-11",24678.93,25257.76,24678.93,25257.76,2110],["2016-08-12",24731.56,25257.76,23942.25,25257.76,9460],["2016-08-15",25520.86,25520.86,25257.76,25257.76,40],["2016-08-16",25678.72,25678.72,25678.72,25678.72,40],["2016-08-17",25678.72,25678.72,25678.72,25678.72,0],["2016-08-18",24994.66,24994.66,24994.66,24994.66,120],["2016-08-19",25678.72,25678.72,25520.86,25678.72,70],["2016-08-22",25678.72,25678.72,25678.72,25678.72,0],["2016-08-23",24257.97,25468.24,24257.97,25257.76,860],["2016-08-24",25520.86,25520.86,25520.86,25520.86,40],["2016-08-25",25520.86,25520.86,25520.86,25520.86,0],["2016-08-26",25520.86,25520.86,25520.86,25520.86,0],["2016-08-29",24731.56,25257.76,24731.56,25257.76,1860],["2016-08-30",23994.87,25257.76,23994.87,25205.14,630],["2016-08-31",24310.59,25257.76,24310.59,25257.76,279600],["2016-09-01",25257.76,25257.76,25257.76,25257.76,1230],["2016-09-05",25257.76,25468.24,24257.97,25205.14,2550],["2016-09-06",24731.56,25047.28,24731.56,25047.28,1460],["2016-09-07",24468.45,25047.28,24468.45,25047.28,720],["2016-09-08",25047.28,25205.14,24731.56,25047.28,600],["2016-09-09",24942.04,25047.28,24468.45,24994.66,910],["2016-09-12",25047.28,25257.76,24731.56,25099.9,520],["2016-09-13",24731.56,25047.28,24468.45,24468.45,2500],["2016-09-14",24521.07,25257.76,24205.35,25257.76,2060],["2016-09-15",25205.14,25205.14,25205.14,25205.14,1010],["2016-09-16",25178.83,25205.14,25178.83,25205.14,1000],["2016-09-19",25257.76,25257.76,24731.56,25205.14,2030],["2016-09-20",24731.56,25205.14,24731.56,24994.66,2020],["2016-09-21",24731.56,24731.56,24731.56,24731.56,2500],["2016-09-22",24731.56,24731.56,24231.66,24468.45,8290],["2016-09-23",24468.45,24468.45,24468.45,24468.45,10],["2016-09-26",24205.35,24626.31,24205.35,24626.31,25880],["2016-09-27",24600.0,24600.0,24600.0,24600.0,510],["2016-09-28",23152.95,24573.69,23152.95,24573.69,1630],["2016-09-29",25205.14,25205.14,23679.15,24573.69,3580],["2016-09-30",24415.83,24468.45,24415.83,24468.45,560],["2016-10-03",24468.45,24468.45,24468.45,24468.45,0],["2016-10-04",24205.35,24415.83,23679.15,24415.83,1030],["2016-10-05",25783.96,25783.96,22784.6,24363.21,1740],["2016-10-06",23942.25,24363.21,23942.25,24363.21,5020],["2016-10-07",25257.76,25257.76,24205.35,24521.07,150],["2016-10-10",23942.25,24705.24,23942.25,24705.24,1010],["2016-10-11",24468.45,24468.45,23679.15,24179.04,40],["2016-10-12",25363.0,25363.0,23152.95,24205.35,6740],["2016-10-13",24678.93,24678.93,22521.5,24205.35,5340],["2016-10-14",22942.46,24678.93,22942.46,24152.73,1430],["2016-10-17",25099.9,25099.9,23310.81,24415.83,80],["2016-10-18",24415.83,24415.83,23679.15,24415.83,690],["2016-10-19",24205.35,24205.35,24205.35,24205.35,560],["2016-10-20",24363.21,24363.21,24205.35,24336.9,50],["2016-10-21",24152.73,24152.73,23679.15,24152.73,240],["2016-10-24",23679.15,24100.11,23679.15,24100.11,130],["2016-10-25",22705.67,23942.25,22705.67,23679.15,70],["2016-10-26",23573.91,23679.15,22626.74,23679.15,700],["2016-10-27",22626.74,23626.53,22626.74,23626.53,2010],["2016-10-28",23679.15,23942.25,23679.15,23942.25,2700],["2016-10-31",23942.25,23942.25,23205.57,23205.57,2990],["2016-11-01",21600.65,23679.15,21600.65,23679.15,17950],["2016-11-02",22626.74,23626.53,22389.95,23626.53,60],["2016-11-03",22810.91,23573.91,22810.91,23573.91,30],["2016-11-04",22837.22,23626.53,22837.22,23626.53,90],["2016-11-07",22916.15,23573.91,22916.15,23573.91,30],["2016-11-08",23521.29,23547.6,22916.15,23547.6,280],["2016-11-09",22705.67,23521.29,22679.36,22705.67,3310],["2016-11-10",23521.29,23521.29,22705.67,22705.67,410],["2016-11-11",23547.6,24284.28,22679.36,24284.28,5070],["2016-11-14",24468.45,25257.76,22731.98,22731.98,5220],["2016-11-15",22731.98,24205.35,22731.98,23573.91,660],["2016-11-16",22626.74,23915.94,22626.74,23600.22,1700],["2016-11-17",22810.91,23679.15,22810.91,23626.53,880],["2016-11-18",23679.15,23679.15,22995.08,23679.15,1050],["2016-11-21",23679.15,23679.15,23679.15,23679.15,100],["2016-11-22",23047.7,23679.15,22626.74,23416.05,750],["2016-11-23",22653.05,23679.15,22653.05,23679.15,80],["2016-11-24",23152.95,23152.95,23152.95,23152.95,100],["2016-11-25",23126.64,23152.95,23126.64,23152.95,210],["2016-11-28",23152.95,23152.95,22100.54,23152.95,960],["2016-11-29",23152.95,23152.95,23152.95,23152.95,0],["2016-11-30",23100.32,23152.95,22126.85,22889.84,670],["2016-12-01",23126.64,23152.95,22863.53,23152.95,580],["2016-12-02",21653.27,22626.74,21653.27,22626.74,250],["2016-12-05",23126.64,23126.64,23126.64,23126.64,70],["2016-12-06",23126.64,23126.64,21521.71,21732.2,210],["2016-12-07",23021.39,23126.64,23021.39,23126.64,670],["2016-12-08",23126.64,23284.5,21916.37,21916.37,200],["2016-12-09",23021.39,23152.95,21942.68,22626.74,220],["2016-12-12",22626.74,22626.74,21232.3,22574.12,160],["2016-12-13",21600.65,22100.54,21074.44,22100.54,240],["2016-12-14",22100.54,22100.54,22100.54,22100.54,50],["2016-12-15",21232.3,22626.74,21232.3,22626.74,1080],["2016-12-16",22626.74,22626.74,21205.99,22626.74,1100],["2016-12-19",22626.74,22626.74,22626.74,22626.74,30],["2016-12-20",23152.95,23152.95,21837.44,23074.01,650],["2016-12-21",23074.01,23074.01,23074.01,23074.01,0],["2016-12-22",22784.6,22889.84,22626.74,22889.84,1240],["2016-12-23",21626.96,22784.6,21574.34,22784.6,370],["2016-12-26",23074.01,23152.95,21732.2,23047.7,590],["2016-12-27",23047.7,23047.7,23047.7,23047.7,0],["2016-12-28",22600.43,22626.74,22600.43,22626.74,90],["2016-12-29",22574.12,23152.95,22574.12,23152.95,460],["2016-12-30",21679.58,23152.95,21679.58,23152.95,6140],["2017-01-03",23126.64,23679.15,23126.64,23679.15,190],["2017-01-04",23679.15,23679.15,23679.15,23679.15,100],["2017-01-05",22100.54,23679.15,22100.54,23679.15,2550],["2017-01-06",23679.15,23679.15,23679.15,23679.15,10],["2017-01-09",23679.15,23679.15,23679.15,23679.15,30],["2017-01-10",22495.19,23152.95,22495.19,23126.64,460],["2017-01-11",23573.91,23573.91,22626.74,23126.64,270],["2017-01-12",22863.53,22863.53,22179.47,22179.47,510],["2017-01-13",23416.05,23416.05,22232.09,23152.95,1200],["2017-01-16",23468.67,23468.67,22179.47,23152.95,1440],["2017-01-17",21890.06,23626.53,21890.06,22889.84,2130],["2017-01-18",23679.15,24205.35,23047.7,23573.91,3430],["2017-01-19",23679.15,23942.25,22626.74,23337.12,1390],["2017-01-20",22626.74,23337.12,22205.78,23337.12,9340],["2017-01-23",23363.43,23363.43,23152.95,23152.95,1690],["2017-01-24",23652.84,23679.15,22153.16,23679.15,1260],["2017-01-25",23679.15,24205.35,23626.53,23942.25,2610],["2017-02-02",24205.35,24205.35,23679.15,24205.35,1040],["2017-02-03",23679.15,24100.11,23679.15,23679.15,3030],["2017-02-06",23679.15,23679.15,23679.15,23679.15,920],["2017-02-07",23679.15,23679.15,23679.15,23679.15,1060],["2017-02-08",23521.29,23679.15,23416.05,23679.15,1830],["2017-02-09",24174.76,24725.44,24174.76,24174.76,390],["2017-02-10",23431.34,24174.76,23431.34,23954.49,150],["2017-02-13",23458.88,23954.49,22577.79,23954.49,8470],["2017-02-14",22908.2,23954.49,22908.2,23789.28,670],["2017-02-15",22605.33,23954.49,22577.79,23954.49,12110],["2017-02-16",23128.47,23761.75,23128.47,23679.15,580],["2017-02-17",22853.13,23486.41,22577.79,23293.67,490],["2017-02-20",23128.47,23266.14,22577.79,23100.94,660],["2017-02-21",23100.94,23100.94,22577.79,23100.94,26130],["2017-02-22",23100.94,23100.94,22577.79,23100.94,6050],["2017-02-23",23100.94,23679.15,23100.94,23679.15,950],["2017-02-24",23954.49,23954.49,23293.67,23624.08,380],["2017-02-27",22605.33,23596.55,22605.33,23596.55,50],["2017-02-28",22632.86,23376.28,22605.33,23376.28,30],["2017-03-01",23624.08,23624.08,23348.74,23348.74,70],["2017-03-02",22605.33,23128.47,22605.33,22853.13,150],["2017-03-03",23128.47,23128.47,22853.13,22853.13,90],["2017-03-06",22577.79,22853.13,22577.79,22853.13,520],["2017-03-07",22302.45,23073.4,22302.45,23073.4,2010],["2017-03-08",23266.14,23403.81,23073.4,23403.81,280],["2017-03-09",23403.81,23734.22,22605.33,23679.15,270],["2017-03-10",23624.08,23624.08,23569.01,23569.01,190],["2017-03-13",23513.95,23513.95,23513.95,23513.95,200],["2017-03-14",23321.21,23348.74,23293.67,23293.67,2910],["2017-03-15",23293.67,23293.67,23293.67,23293.67,0],["2017-03-16",23624.08,23624.08,22853.13,23596.55,440],["2017-03-17",23596.55,23596.55,23596.55,23596.55,0],["2017-03-20",23348.74,23348.74,22880.67,23293.67,1980],["2017-03-21",22082.18,22577.79,22027.11,22577.79,1580],["2017-03-22",22467.66,22577.79,22467.66,22577.79,510],["2017-03-23",22577.79,22577.79,22137.25,22577.79,1150],["2017-03-24",22302.45,22577.79,22027.11,22550.26,6890],["2017-03-27",22550.26,22577.79,22137.25,22137.25,2290],["2017-03-28",23624.08,23624.08,23624.08,23624.08,3020],["2017-03-29",23128.47,23624.08,23128.47,23624.08,340],["2017-03-30",23624.08,23624.08,23624.08,23624.08,60],["2017-03-31",22605.33,23624.08,22577.79,23458.88,380],["2017-04-03",22577.79,23128.47,22467.66,23128.47,770],["2017-04-04",22137.25,22798.06,22082.18,22798.06,3390],["2017-04-05",22137.25,22605.33,22027.11,22605.33,1480],["2017-04-07",22990.8,22990.8,22577.79,22990.8,500],["2017-04-10",22577.79,23018.34,22027.11,22550.26,2210],["2017-04-11",22798.06,22798.06,22027.11,22632.86,2860],["2017-04-12",22687.93,23045.87,22027.11,22853.13,2280],["2017-04-13",22605.33,22605.33,22605.33,22605.33,230],["2017-04-14",22605.33,22605.33,22054.65,22467.66,500],["2017-04-17",22687.93,22935.73,22054.65,22467.66,670],["2017-04-18",24037.09,24037.09,23569.01,23569.01,3030],["2017-04-19",22247.39,23376.28,22109.72,23073.4,920],["2017-04-20",22302.45,23045.87,22302.45,23045.87,40],["2017-04-21",22329.99,22935.73,22054.65,22935.73,450],["2017-04-24",22027.11,22825.6,22027.11,22660.39,5570],["2017-04-25",22054.65,22577.79,22027.11,22577.79,1090],["2017-04-26",22412.59,22522.72,22027.11,22054.65,250],["2017-04-27",22357.52,22522.72,22027.11,22495.19,31470],["2017-04-28",22577.79,22577.79,22577.79,22577.79,1000],["2017-05-03",22027.11,22467.66,22027.11,22467.66,40],["2017-05-04",22357.52,22467.66,22054.65,22467.66,190],["2017-05-05",22467.66,22467.66,22082.18,22467.66,120],["2017-05-08",22302.45,23679.15,22302.45,23679.15,1310],["2017-05-09",23679.15,23679.15,23679.15,23679.15,0],["2017-05-10",23679.15,25331.18,22219.85,23403.81,870],["2017-05-11",22192.32,23128.47,22192.32,23128.47,250],["2017-05-12",23458.88,24725.44,22082.18,23403.81,900],["2017-05-15",23403.81,24202.29,22357.52,23321.21,100],["2017-05-16",22577.79,23100.94,22412.59,23018.34,330],["2017-05-17",23018.34,23018.34,22577.79,22935.73,940],["2017-05-18",22192.32,22605.33,22027.11,22605.33,10870],["2017-05-19",21861.91,23018.34,21861.91,23018.34,12660],["2017-05-22",23403.81,23403.81,23100.94,23293.67,290],["2017-05-23",23293.67,23293.67,23293.67,23293.67,0],["2017-05-24",22302.45,23293.67,22302.45,22825.6,2610],["2017-05-25",24229.83,24229.83,22027.11,23569.01,20830],["2017-05-26",22137.25,23624.08,22137.25,23403.81,750],["2017-05-29",23679.15,23679.15,23624.08,23679.15,40],["2017-05-30",22302.45,25331.18,22164.78,25331.18,4010],["2017-05-31",25331.18,25331.18,23569.01,24560.23,1090],["2017-06-01",24450.1,24450.1,23128.47,24395.03,90],["2017-06-02",25881.86,25881.86,22853.13,25000.78,850],["2017-06-05",23266.14,24697.9,23266.14,24560.23,370],["2017-06-06",24560.23,24560.23,24560.23,24560.23,0],["2017-06-07",24780.5,26239.8,22853.13,24505.17,1570],["2017-06-08",24505.17,25331.18,24505.17,24505.17,370],["2017-06-09",25331.18,25331.18,25000.78,25331.18,150400],["2017-06-12",23569.01,24147.22,23569.01,24119.69,100170],["2017-06-13",24780.5,24780.5,23679.15,24174.76,660],["2017-06-14",24780.5,24780.5,22605.33,23403.81,280],["2017-06-15",22853.13,23128.47,22054.65,22082.18,3550],["2017-06-16",23100.94,23100.94,22027.11,22027.11,7400],["2017-06-19",22825.6,23128.47,22027.11,22577.79,12140],["2017-06-20",23073.4,23073.4,22577.79,22577.79,8980],["2017-06-21",22990.8,22990.8,21366.3,21476.44,35320],["2017-06-22",21476.44,22027.11,21476.44,21586.57,570],["2017-06-23",21999.58,21999.58,21531.5,21531.5,4340],["2017-06-26",21421.37,21531.5,21256.17,21531.5,10080],["2017-06-27",21916.98,21916.98,21201.1,21201.1,6050],["2017-06-28",21035.89,21448.9,20925.76,21311.23,14290],["2017-06-29",22780.97,22780.97,21678.67,22441.8,11960],["2017-06-30",21593.88,22667.92,21593.88,21763.46,1670],["2017-07-03",21763.46,23176.67,21678.67,22215.69,1170],["2017-07-04",22046.1,22046.1,21565.61,21565.61,2170],["2017-07-05",22215.69,22215.69,21537.35,21537.35,1430],["2017-07-06",21480.82,21480.82,21367.76,21480.82,4660],["2017-07-07",21198.18,21480.82,20915.53,21480.82,2910],["2017-07-10",21452.55,21452.55,21085.12,21085.12,540],["2017-07-11",20632.89,20972.06,20519.84,20632.89,4080],["2017-07-12",20632.89,20632.89,20519.84,20632.89,4060],["2017-07-13",20632.89,21396.03,20576.36,20632.89,2660],["2017-07-14",21113.38,21113.38,19841.49,21113.38,4020],["2017-07-17",20350.25,21085.12,20237.19,20491.57,5050],["2017-07-18",20350.25,20830.74,20067.61,20067.61,1420],["2017-07-19",20321.99,20321.99,19784.96,19784.96,2630],["2017-07-20",19784.96,19784.96,18654.4,19134.89,4350],["2017-07-21",18682.66,19389.27,18371.75,18654.4,9950],["2017-07-24",18371.75,18654.4,18371.75,18597.87,1250],["2017-07-25",19898.02,19898.02,18597.87,19445.79,360],["2017-07-26",19191.42,19191.42,18710.92,19191.42,640],["2017-07-27",19417.53,20519.84,18795.72,20350.25,2540],["2017-07-28",20915.53,20915.53,19898.02,20661.16,2080],["2017-07-31",20632.89,22102.63,19219.68,19219.68,15740],["2017-08-01",20548.1,20548.1,19332.74,19784.96,2660],["2017-08-02",19898.02,19898.02,19615.38,19615.38,2240],["2017-08-03",20067.61,20321.99,19502.32,19728.44,1200],["2017-08-04",19445.79,20576.36,19445.79,20576.36,1450],["2017-08-07",20576.36,20576.36,20237.19,20237.19,920],["2017-08-08",20802.48,20802.48,20124.14,20717.68,70],["2017-08-09",20717.68,20717.68,20717.68,20717.68,0],["2017-08-10",20576.36,20576.36,19784.96,20519.84,60],["2017-08-11",20802.48,21141.65,20406.78,20406.78,200],["2017-08-14",20293.72,20293.72,20293.72,20293.72,220],["2017-08-15",20915.53,20915.53,19502.32,20321.99,180],["2017-08-16",19558.85,20802.48,19558.85,20265.46,560],["2017-08-17",20604.63,20604.63,19502.32,19502.32,2530],["2017-08-18",20237.19,20237.19,19558.85,20208.93,1600],["2017-08-21",21028.59,21028.59,20378.51,20463.31,530],["2017-08-22",20435.04,20435.04,20350.25,20350.25,700],["2017-08-23",20350.25,20350.25,20350.25,20350.25,0],["2017-08-24",20887.27,20887.27,19530.59,20604.63,170],["2017-08-25",19784.96,20350.25,19784.96,20350.25,800],["2017-08-28",19445.79,19445.79,19445.79,19445.79,10],["2017-08-29",20293.72,20293.72,20293.72,20293.72,30],["2017-08-30",20604.63,20604.63,20293.72,20293.72,50],["2017-08-31",19276.21,21198.18,19276.21,20293.72,7220],["2017-09-01",20293.72,20293.72,20293.72,20293.72,0],["2017-09-05",20887.27,20887.27,19276.21,20124.14,80],["2017-09-06",19982.81,19982.81,19332.74,19898.02,160],["2017-09-07",20265.46,20265.46,19474.06,19982.81,350],["2017-09-08",19926.29,19982.81,19502.32,19982.81,160],["2017-09-11",20915.53,20915.53,19502.32,20011.08,1570],["2017-09-12",20321.99,20321.99,20321.99,20321.99,30],["2017-09-13",20491.57,20491.57,19445.79,20321.99,420],["2017-09-14",20321.99,20321.99,20293.72,20321.99,50],["2017-09-15",19671.91,19898.02,19276.21,19898.02,1610],["2017-09-18",20237.19,20237.19,19502.32,19898.02,1510],["2017-09-19",19276.21,19898.02,19276.21,19869.76,540],["2017-09-20",20915.53,20915.53,19869.76,19869.76,390],["2017-09-21",20265.46,20265.46,19219.68,19756.7,2290],["2017-09-22",19247.94,20152.4,19134.89,20067.61,1420],["2017-09-25",20067.61,20067.61,19134.89,20011.08,420],["2017-09-26",20011.08,20011.08,19106.62,19106.62,240],["2017-09-27",19106.62,19756.7,19106.62,19756.7,530],["2017-09-28",19332.74,19756.7,18965.3,19756.7,210],["2017-09-29",19276.21,19841.49,18654.4,18937.04,2450],["2017-10-02",19643.64,19643.64,18908.77,19587.12,40],["2017-10-03",19926.29,19926.29,19926.29,19926.29,20],["2017-10-04",19728.44,19728.44,19587.12,19728.44,210],["2017-10-05",20011.08,20011.08,18371.75,19728.44,1730],["2017-10-06",19191.42,19671.91,18371.75,18371.75,4890],["2017-10-09",19502.32,19502.32,17099.86,19247.94,8340],["2017-10-10",17919.53,18993.57,17919.53,18823.98,330],["2017-10-11",18258.7,18795.72,18258.7,18541.34,1230],["2017-10-12",18852.25,18852.25,18117.38,18654.4,690],["2017-10-13",18654.4,18654.4,18371.75,18569.6,1030],["2017-10-16",18880.51,18880.51,18513.07,18654.4,1110],["2017-10-17",18371.75,18937.04,18371.75,18937.04,280],["2017-10-18",19502.32,19502.32,18428.28,18937.04,90],["2017-10-19",18937.04,19502.32,18937.04,18937.04,460],["2017-10-20",18937.04,19163.15,18484.81,18937.04,1310],["2017-10-23",18371.75,18400.02,17636.88,17636.88,8660],["2017-10-24",18371.75,18371.75,16421.52,16902.01,7950],["2017-10-25",17976.05,17976.05,17495.56,17495.56,30],["2017-10-26",17071.6,17071.6,16280.2,16280.2,1760],["2017-10-27",15319.22,17043.33,15262.69,15686.65,12410],["2017-10-30",16732.43,16732.43,14640.87,15121.37,25820],["2017-10-31",14414.76,15149.63,14414.76,15121.37,4500],["2017-11-01",15064.84,15064.84,14612.61,14612.61,3850],["2017-11-02",14612.61,15177.89,14612.61,14697.4,2390],["2017-11-03",15121.37,15121.37,14132.12,14697.4,2430],["2017-11-06",14414.76,15177.89,13679.89,15036.57,5130],["2017-11-07",15036.57,15036.57,14980.04,15036.57,1730],["2017-11-08",15319.22,15488.8,14697.4,15262.69,4660],["2017-11-09",15658.39,15658.39,15262.69,15432.27,760],["2017-11-10",15432.27,15432.27,15432.27,15432.27,0],["2017-11-13",14980.04,15658.39,14980.04,15545.33,7390],["2017-11-14",15771.44,15771.44,15488.8,15488.8,1350],["2017-11-15",15771.44,15771.44,15488.8,15771.44,130],["2017-11-16",15743.18,15743.18,14669.14,14697.4,46100],["2017-11-17",14697.4,15658.39,14697.4,14725.67,9280],["2017-11-20",15601.86,15601.86,14725.67,15517.07,2730],["2017-11-21",14697.4,16223.67,14697.4,16223.67,10290],["2017-11-22",16223.67,16223.67,15262.69,16195.41,950],["2017-11-23",16195.41,16223.67,15262.69,16223.67,2430],["2017-11-24",16223.67,16223.67,16223.67,16223.67,0],["2017-11-27",15545.33,16562.84,15545.33,16082.35,2540],["2017-11-28",16336.73,16336.73,15545.33,16167.14,5810],["2017-11-29",16280.2,16280.2,15714.92,16110.61,880],["2017-11-30",16223.67,16562.84,15827.97,16562.84,3070],["2017-12-01",16449.79,16449.79,16393.26,16449.79,6550],["2017-12-04",16449.79,16449.79,16110.61,16393.26,2240],["2017-12-05",16336.73,16393.26,15941.03,16393.26,8300],["2017-12-06",16393.26,16393.26,16280.2,16393.26,1030],["2017-12-07",16393.26,16393.26,16393.26,16393.26,10],["2017-12-08",16336.73,16393.26,16336.73,16393.26,1030],["2017-12-11",16280.2,16280.2,16110.61,16110.61,2060],["2017-12-12",16110.61,16393.26,16110.61,16280.2,570],["2017-12-13",16280.2,16280.2,16280.2,16280.2,810],["2017-12-14",16110.61,16280.2,15827.97,16280.2,4240],["2017-12-15",16393.26,16675.9,16280.2,16449.79,5150],["2017-12-18",15827.97,16336.73,15827.97,16336.73,260],["2017-12-19",16280.2,16280.2,16280.2,16280.2,50],["2017-12-20",16110.61,16280.2,15884.5,15912.76,880],["2017-12-21",16280.2,16280.2,15884.5,16280.2,3060],["2017-12-22",16280.2,16280.2,16280.2,16280.2,210],["2017-12-25",15432.27,16251.94,15432.27,16251.94,190],["2017-12-26",16223.67,16393.26,16195.41,16195.41,16690],["2017-12-27",16393.26,16506.31,16280.2,16506.31,630],["2017-12-28",16393.26,16393.26,16393.26,16393.26,190],["2017-12-29",16393.26,17184.66,16223.67,16958.54,4950],["2018-01-02",17523.83,17523.83,17523.83,17523.83,34971],["2018-01-03",16308.46,17523.83,16308.46,17467.3,1480],["2018-01-04",17523.83,18089.11,16308.46,17806.47,780],["2018-01-05",17467.3,17806.47,16619.37,17693.41,320],["2018-01-08",17778.2,17778.2,17354.24,17354.24,710],["2018-01-09",18060.85,18060.85,17354.24,17495.56,700],["2018-01-10",16986.81,17467.3,16958.54,17467.3,5450],["2018-01-11",16393.26,17523.83,16364.99,17523.83,7680],["2018-01-12",17693.41,18173.9,17241.18,17806.47,8270],["2018-01-15",18371.75,18371.75,18089.11,18089.11,440],["2018-01-16",18089.11,18343.49,18089.11,18089.11,17610],["2018-01-17",18371.75,18371.75,17241.18,18089.11,2270],["2018-01-18",18089.11,18371.75,17806.47,18371.75,5440],["2018-01-19",18654.4,18654.4,18371.75,18654.4,2200],["2018-01-22",18371.75,18371.75,18145.64,18145.64,120],["2018-01-25",19219.68,19219.68,18089.11,18710.92,3710],["2018-01-26",19219.68,19219.68,18654.4,19106.62,1770],["2018-01-29",17825.08,19805.65,17825.08,19805.65,2230],["2018-01-30",19805.65,19805.65,18436.73,18436.73,920],["2018-01-31",19689.14,19689.14,18436.73,19339.63,5550],["2018-02-01",19339.63,19339.63,19339.63,19339.63,60],["2018-02-02",18232.84,19339.63,17999.84,19339.63,1510],["2018-02-05",19514.39,19514.39,18058.09,19514.39,4230],["2018-02-06",19223.13,19456.13,19223.13,19456.13,200],["2018-02-07",19543.51,19543.51,19310.5,19397.88,1340],["2018-02-08",18116.34,19339.63,18116.34,19339.63,20],["2018-02-09",18203.72,19223.13,18174.59,19223.13,420],["2018-02-12",19281.38,20388.17,19281.38,19281.38,2980],["2018-02-13",19805.65,19805.65,19805.65,19805.65,40],["2018-02-21",20155.16,20155.16,19805.65,20038.65,150],["2018-02-22",19514.39,19805.65,19514.39,19776.52,220],["2018-02-23",20009.53,20009.53,18698.86,19951.28,210],["2018-02-26",20096.91,20213.41,19223.13,19718.27,2730],["2018-02-27",19863.9,19863.9,18844.49,19718.27,60],["2018-02-28",19922.15,19922.15,19660.02,19660.02,410],["2018-03-01",19572.64,19805.65,19572.64,19630.89,930],["2018-03-02",19805.65,19805.65,18553.23,19630.89,250],["2018-03-05",20184.28,20184.28,19572.64,19718.27,160],["2018-03-06",18757.11,19689.14,18757.11,18757.11,180],["2018-03-07",18873.62,18873.62,18873.62,18873.62,2110],["2018-03-08",18757.11,18757.11,17592.07,18669.73,140],["2018-03-09",19135.75,19514.39,18640.61,19514.39,1290],["2018-03-12",20067.78,20067.78,19514.39,19805.65,12190],["2018-03-13",19514.39,20970.68,19514.39,20679.42,8570],["2018-03-14",21261.94,22077.47,19514.39,21261.94,740],["2018-03-15",22019.22,22019.22,19776.52,21261.94,1860],["2018-03-16",21553.2,21844.46,20970.68,21436.7,170],["2018-03-19",21553.2,21553.2,21145.44,21494.95,360],["2018-03-20",21524.08,21553.2,21465.83,21465.83,1620],["2018-03-21",20096.91,21349.32,20096.91,21349.32,740],["2018-03-22",21320.2,21320.2,19922.15,21261.94,710],["2018-03-23",19805.65,21145.44,19776.52,21028.94,1080],["2018-03-26",19630.89,21232.82,19630.89,21232.82,150],["2018-03-27",19834.77,20737.68,19834.77,20388.17,850],["2018-03-28",20388.17,20388.17,20388.17,20388.17,40],["2018-03-29",20388.17,20970.68,19223.13,20242.54,780],["2018-03-30",20242.54,21553.2,18844.49,21553.2,3280],["2018-04-02",20184.28,21436.7,20184.28,21436.7,50],["2018-04-03",21436.7,22689.12,20067.78,20941.56,1180],["2018-04-04",19834.77,21436.7,19834.77,21203.69,750],["2018-04-05",21494.95,21494.95,20009.53,21174.57,40],["2018-04-06",20009.53,21261.94,19980.4,21261.94,270],["2018-04-09",21727.96,21727.96,20388.17,21320.2,7860],["2018-04-10",21553.2,21553.2,20417.29,21494.95,290],["2018-04-11",21465.83,21465.83,21465.83,21465.83,30],["2018-04-12",20417.29,21436.7,20038.65,20970.68,3530],["2018-04-13",21261.94,21378.45,20096.91,21203.69,3230],["2018-04-16",21232.82,22426.98,21232.82,22426.98,240],["2018-04-17",21349.32,21349.32,21232.82,21349.32,480],["2018-04-18",21320.2,22077.47,20388.17,22077.47,700],["2018-04-19",20533.79,21553.2,20533.79,21436.7,250],["2018-04-20",19980.4,21436.7,19980.4,21436.7,340],["2018-04-23",21436.7,21436.7,20388.17,21378.45,330],["2018-04-24",19980.4,21116.31,19980.4,21116.31,150],["2018-04-26",21116.31,21116.31,21116.31,21116.31,50],["2018-04-27",21116.31,21116.31,20999.81,21116.31,110],["2018-05-02",19834.77,19834.77,19834.77,19834.77,30],["2018-05-03",20999.81,20999.81,20388.17,20941.56,1140],["2018-05-04",20941.56,20941.56,20941.56,20941.56,0],["2018-05-07",19834.77,20912.43,19834.77,20912.43,30],["2018-05-08",20912.43,21553.2,20912.43,21553.2,120],["2018-05-09",20970.68,21261.94,20970.68,21261.94,120],["2018-05-10",19893.02,20941.56,19893.02,20941.56,520],["2018-05-11",20941.56,20941.56,20941.56,20941.56,0],["2018-05-14",20912.43,22135.72,20912.43,22135.72,510],["2018-05-15",20592.05,22135.72,20592.05,22135.72,2230],["2018-05-16",20621.17,21844.46,20592.05,21553.2,460],["2018-05-17",21553.2,21553.2,21553.2,21553.2,30],["2018-05-18",20067.78,21494.95,20067.78,21494.95,2290],["2018-05-21",21494.95,21494.95,21494.95,21494.95,50],["2018-05-22",21494.95,21494.95,21494.95,21494.95,100],["2018-05-23",21494.95,21494.95,20009.53,20009.53,1110],["2018-05-24",18727.99,20679.42,18727.99,20679.42,1710],["2018-05-25",20737.68,21261.94,20737.68,21261.94,140],["2018-05-28",21261.94,21261.94,21261.94,21261.94,0],["2018-05-29",21261.94,21261.94,21261.94,21261.94,250],["2018-05-30",21261.94,21261.94,21261.94,21261.94,0],["2018-05-31",21232.82,21960.97,21232.82,21960.97,340],["2018-06-01",21203.69,21757.08,21203.69,21757.08,2140],["2018-06-04",21669.71,21727.96,21669.71,21727.96,2180],["2018-06-05",20300.79,20300.79,20300.79,20300.79,10],["2018-06-06",21407.57,21553.2,21349.32,21349.32,1340],["2018-06-07",21553.2,21553.2,21553.2,21553.2,20],["2018-06-08",21436.7,21727.96,21436.7,21727.96,2000],["2018-06-11",21727.96,22659.99,21727.96,22659.99,287970],["2018-06-12",22135.72,22135.72,21844.46,21844.46,6700],["2018-06-13",21553.2,22135.72,21553.2,21844.46,7000],["2018-06-14",21844.46,21844.46,21553.2,21844.46,13740],["2018-06-15",21844.46,21844.46,21844.46,21844.46,9590],["2018-06-18",20999.81,22252.23,20999.81,21844.46,7460],["2018-06-19",21844.46,21844.46,21786.21,21786.21,10060],["2018-06-20",21786.21,21786.21,21786.21,21786.21,50],["2018-06-21",21844.46,21844.46,21815.34,21815.34,2030],["2018-06-22",22252.23,22252.23,22135.72,22135.72,70],["2018-06-25",22135.72,22135.72,22135.72,22135.72,0],["2018-06-26",22397.86,22397.86,22397.86,22397.86,10],["2018-06-27",22397.86,22397.86,22397.86,22397.86,10],["2018-06-28",22135.72,22135.72,22135.72,22135.72,1390],["2018-06-29",22397.86,22659.99,22135.72,22135.72,760],["2018-07-02",20766.8,22572.61,20766.8,22426.98,80],["2018-07-03",22426.98,22426.98,22426.98,22426.98,0],["2018-07-04",20883.31,22426.98,20883.31,22426.98,150],["2018-07-05",21844.46,21844.46,20883.31,20883.31,1550],["2018-07-06",20417.29,22135.72,20388.17,22135.72,1030],["2018-07-09",22893.0,22893.0,22893.0,22893.0,10],["2018-07-10",22543.49,22718.24,22135.72,22135.72,3600],["2018-07-11",22135.72,22601.74,21844.46,22601.74,2840],["2018-07-12",22135.72,22485.23,22135.72,22485.23,3060],["2018-07-13",22485.23,22485.23,22485.23,22485.23,300],["2018-07-16",21378.45,22135.72,21378.45,22135.72,1300],["2018-07-17",22135.72,22135.72,22135.72,22135.72,1000],["2018-07-18",23300.76,23300.76,22747.37,22747.37,120],["2018-07-19",22718.24,22718.24,22718.24,22718.24,20],["2018-07-20",22718.24,23883.28,22426.98,23883.28,380],["2018-07-23",23009.5,23271.63,22718.24,23271.63,1420],["2018-07-24",23300.76,23300.76,23009.5,23009.5,2140],["2018-07-25",23359.01,23883.28,23359.01,23475.52,1250],["2018-07-26",23592.02,23883.28,23592.02,23883.28,2720],["2018-07-27",23883.28,23999.78,23825.03,23883.28,4060],["2018-07-30",25281.32,25281.32,24990.07,25164.82,38750],["2018-07-31",25164.82,25164.82,25039.62,25102.22,1430],["2018-08-01",25102.22,25102.22,24100.64,24100.64,240],["2018-08-02",23474.65,23787.64,22441.76,22441.76,36590],["2018-08-03",22441.76,23099.05,22441.76,23099.05,370],["2018-08-06",21909.67,24351.03,21909.67,24351.03,310],["2018-08-07",23725.04,23787.64,22723.46,22723.46,510],["2018-08-08",21596.67,22692.16,21596.67,22692.16,430],["2018-08-09",21283.68,22660.86,21158.48,22660.86,1230],["2018-08-10",22222.67,22660.86,22222.67,22660.86,810],["2018-08-13",22034.87,22034.87,22034.87,22034.87,80],["2018-08-14",21972.27,21972.27,21847.07,21909.67,420],["2018-08-15",21909.67,21909.67,21627.97,21627.97,300],["2018-08-16",21627.97,21627.97,21627.97,21627.97,0],["2018-08-17",21596.67,21972.27,21596.67,21972.27,460],["2018-08-20",21346.28,21346.28,21346.28,21346.28,30],["2018-08-21",21909.67,21909.67,21346.28,21346.28,120],["2018-08-22",21314.98,21314.98,21314.98,21314.98,100],["2018-08-23",21283.68,21283.68,21283.68,21283.68,10],["2018-08-24",21158.48,21909.67,21158.48,21784.47,670],["2018-08-27",22410.46,22410.46,22410.46,22410.46,30],["2018-08-28",21784.47,21784.47,21784.47,21784.47,300],["2018-08-29",21596.67,21784.47,21596.67,21596.67,160],["2018-08-30",21596.67,21596.67,21596.67,21596.67,0],["2018-08-31",21909.67,21909.67,21909.67,21909.67,10],["2018-09-04",21909.67,21909.67,21471.48,21471.48,140],["2018-09-05",21471.48,21471.48,21471.48,21471.48,90],["2018-09-06",21909.67,22535.66,21909.67,22535.66,20],["2018-09-07",22535.66,22535.66,22535.66,22535.66,0],["2018-09-10",21283.68,21283.68,21283.68,21283.68,20],["2018-09-11",21909.67,21909.67,21221.08,21221.08,410],["2018-09-12",20970.68,20970.68,20939.38,20939.38,920],["2018-09-13",20939.38,21909.67,20939.38,21909.67,360],["2018-09-14",21909.67,21909.67,21909.67,21909.67,50],["2018-09-17",21909.67,21909.67,21909.67,21909.67,0],["2018-09-18",21909.67,21909.67,21909.67,21909.67,40],["2018-09-19",21596.67,21596.67,21596.67,21596.67,500],["2018-09-20",21596.67,21596.67,21596.67,21596.67,300],["2018-09-21",21596.67,21659.27,21596.67,21659.27,60],["2018-09-24",21909.67,23161.65,21909.67,23161.65,3170],["2018-09-25",23161.65,24726.63,22848.66,24726.63,4970],["2018-09-26",25665.61,26291.6,24413.63,24476.23,14190],["2018-09-27",24413.63,24476.23,24413.63,24476.23,510],["2018-09-28",25665.61,25916.01,25665.61,25853.41,920],["2018-10-01",27543.59,27543.59,27480.99,27480.99,272840],["2018-10-02",27480.99,27480.99,25665.61,27074.09,2460],["2018-10-03",26917.59,26917.59,25540.42,26291.6,2160],["2018-10-04",26917.59,27167.99,25696.91,25696.91,3490],["2018-10-05",25070.92,25070.92,24977.02,25039.62,870],["2018-10-08",24225.84,24225.84,24194.54,24194.54,50],["2018-10-09",24194.54,24413.63,23505.95,24413.63,3150],["2018-10-10",24789.23,24789.23,24789.23,24789.23,20],["2018-10-11",23161.65,26510.7,23067.75,26510.7,7770],["2018-10-12",27167.99,27543.59,26510.7,27480.99,60],["2018-10-15",29265.06,29265.06,27418.39,27543.59,980],["2018-10-16",25634.31,27512.29,25634.31,25634.31,600],["2018-10-17",25634.31,26291.6,25634.31,25634.31,2020],["2018-10-18",27167.99,27167.99,23912.84,27136.69,1120],["2018-10-19",25728.21,27136.69,25728.21,27136.69,1680],["2018-10-22",27136.69,27136.69,27136.69,27136.69,0],["2018-10-23",27293.19,27543.59,25728.21,25728.21,7300],["2018-10-24",27480.99,27512.29,27480.99,27512.29,30],["2018-10-25",27512.29,27543.59,25665.61,27543.59,2020],["2018-10-26",27543.59,27543.59,27543.59,27543.59,10],["2018-10-29",27543.59,27543.59,27512.29,27543.59,270],["2018-10-30",27543.59,27543.59,25665.61,25665.61,170],["2018-10-31",26291.6,26291.6,25665.61,25696.91,350],["2018-11-01",25039.62,25978.61,24444.93,24444.93,1630],["2018-11-02",24538.83,25039.62,24538.83,24726.63,1110],["2018-11-05",24977.02,24977.02,24726.63,24726.63,1180],["2018-11-06",24695.33,25634.31,24664.03,24726.63,570],["2018-11-07",24726.63,26416.8,23036.45,26416.8,47930],["2018-11-08",26416.8,28169.58,26416.8,28169.58,2800],["2018-11-09",26291.6,29108.56,26291.6,29108.56,1730],["2018-11-12",29703.25,29703.25,29108.56,29640.65,4590],["2018-11-13",29390.26,29640.65,29390.26,29640.65,1550],["2018-11-14",27668.78,27668.78,27574.88,27574.88,2000],["2018-11-15",29108.56,29358.96,27574.88,27574.88,1250],["2018-11-16",29327.66,29358.96,29327.66,29358.96,1370],["2018-11-19",30016.25,30016.25,27606.18,27606.18,1310],["2018-11-20",29327.66,29358.96,29296.36,29358.96,1550],["2018-11-21",29358.96,29358.96,27324.49,27324.49,1020],["2018-11-22",28983.36,28983.36,27543.59,27543.59,460],["2018-11-23",28795.57,29421.56,28795.57,29421.56,600],["2018-11-26",29421.56,29421.56,27887.88,27950.48,1810],["2018-11-27",27950.48,27950.48,27950.48,27950.48,0],["2018-11-28",27919.18,28169.58,27919.18,27919.18,200],["2018-11-29",28169.58,28169.58,28169.58,28169.58,10],["2018-11-30",28169.58,28169.58,26980.19,26980.19,70],["2018-12-03",26980.19,28169.58,26980.19,28169.58,4110],["2018-12-04",27574.88,27574.88,27574.88,27574.88,10],["2018-12-05",26948.89,26980.19,26948.89,26980.19,20],["2018-12-06",28138.28,28169.58,28138.28,28169.58,120],["2018-12-07",26479.4,28451.27,26479.4,28451.27,200],["2018-12-10",26917.59,27856.58,26917.59,27856.58,1470],["2018-12-11",26980.19,27074.09,26980.19,27074.09,2900],["2018-12-12",26980.19,28169.58,26980.19,28169.58,1110],["2018-12-13",27136.69,27136.69,27136.69,27136.69,10],["2018-12-14",27543.59,27574.88,27230.59,27230.59,1080],["2018-12-17",27230.59,27293.19,27230.59,27230.59,1530],["2018-12-18",27355.79,27355.79,26917.59,26917.59,1420],["2018-12-19",26948.89,28169.58,26917.59,28169.58,1110],["2018-12-20",28607.77,28607.77,26917.59,26980.19,4070],["2018-12-21",27230.59,27230.59,26917.59,26917.59,2430],["2018-12-24",25916.01,27042.79,25916.01,26917.59,710],["2018-12-25",25477.82,25509.12,25477.82,25509.12,700],["2018-12-26",25665.61,27293.19,24757.93,24757.93,240],["2018-12-27",26291.6,26479.4,24789.23,26479.4,1060],["2018-12-28",25665.61,26166.41,25164.82,25164.82,1350],["2019-01-02",25164.82,26886.29,24476.23,24476.23,520],["2019-01-03",23787.64,23787.64,22848.66,23161.65,1330],["2019-01-04",23161.65,23787.64,22535.66,23787.64,680],["2019-01-07",24413.63,25446.52,24100.64,24726.63,2460],["2019-01-08",25665.61,26416.8,25446.52,25446.52,1160],["2019-01-09",25665.61,26855.0,25665.61,26855.0,2100],["2019-01-10",25978.61,26917.59,25978.61,26886.29,400],["2019-01-11",26886.29,26886.29,26886.29,26886.29,0],["2019-01-14",26855.0,26855.0,26604.6,26604.6,3470],["2019-01-15",26729.8,26917.59,26729.8,26917.59,2150],["2019-01-16",26917.59,26917.59,26917.59,26917.59,10],["2019-01-17",26917.59,26917.59,26917.59,26917.59,0],["2019-01-18",26917.59,27543.59,26917.59,27543.59,3010],["2019-01-21",26917.59,26917.59,26917.59,26917.59,1000],["2019-01-22",26291.6,28169.58,26291.6,28169.58,640],["2019-01-23",28169.58,28169.58,28169.58,28169.58,0],["2019-01-24",28169.58,28169.58,28169.58,28169.58,0],["2019-01-25",27856.58,27856.58,27856.58,27856.58,600],["2019-01-28",27856.58,28169.58,27856.58,28169.58,50],["2019-01-29",28169.58,28169.58,27856.58,27856.58,30],["2019-01-30",27856.58,27856.58,27856.58,27856.58,20],["2019-01-31",28795.57,28795.57,26980.19,26980.19,30],["2019-02-01",26980.19,26980.19,26980.19,26980.19,0],["2019-02-11",27543.59,27543.59,27543.59,27543.59,40],["2019-02-12",28795.57,28795.57,28795.57,28795.57,2880],["2019-02-13",28482.57,28482.57,27606.18,28482.57,1250],["2019-02-14",28482.57,28482.57,28482.57,28482.57,0],["2019-02-15",29108.56,29108.56,27543.59,28169.58,1670],["2019-02-18",28169.58,28169.58,27543.59,28169.58,5040],["2019-02-19",28169.58,29479.79,28169.58,29479.79,570],["2019-02-20",29479.79,29479.79,28497.13,28497.13,30],["2019-02-21",28497.13,28497.13,28169.58,28169.58,370],["2019-02-22",29119.48,29119.48,28791.93,28791.93,20],["2019-02-25",28791.93,28791.93,28791.93,28791.93,80],["2019-02-26",28497.13,28497.13,28169.58,28169.58,220],["2019-02-27",29021.21,29021.21,28824.68,28824.68,360],["2019-02-28",28497.13,28497.13,27842.02,27842.02,1010],["2019-03-01",27842.02,28497.13,27842.02,28169.58,370],["2019-03-04",28169.58,28169.58,28169.58,28169.58,270],["2019-03-05",28464.37,28464.37,28464.37,28464.37,10],["2019-03-06",28169.58,28169.58,28169.58,28169.58,10],["2019-03-07",27842.02,28136.82,27219.67,28136.82,70],["2019-03-08",28104.07,28104.07,28104.07,28104.07,110],["2019-03-11",27842.02,27842.02,27186.92,27186.92,560],["2019-03-12",27186.92,27186.92,27186.92,27186.92,0],["2019-03-13",27186.92,27186.92,27186.92,27186.92,0],["2019-03-14",27514.47,27842.02,27285.18,27285.18,6270],["2019-03-15",27842.02,27842.02,27842.02,27842.02,170],["2019-03-18",27842.02,27842.02,27842.02,27842.02,0],["2019-03-19",26892.12,26892.12,26892.12,26892.12,20],["2019-03-20",26892.12,26892.12,26269.77,26269.77,5000],["2019-03-21",26859.36,26859.36,26531.81,26597.32,1040],["2019-03-22",26859.36,26859.36,26859.36,26859.36,200],["2019-03-25",26728.34,26728.34,26728.34,26728.34,70],["2019-03-26",28169.58,28497.13,28169.58,28497.13,30],["2019-03-27",28169.58,28169.58,26859.36,27842.02,3150],["2019-03-28",28169.58,28169.58,26204.26,26859.36,2150],["2019-03-29",27842.02,27842.02,26204.26,27842.02,2180],["2019-04-01",26204.26,26204.26,25942.21,26204.26,3660],["2019-04-02",26728.34,26728.34,25942.21,26662.83,90],["2019-04-03",26662.83,26662.83,26204.26,26204.26,1280],["2019-04-04",26204.26,26204.26,26204.26,26204.26,1050],["2019-04-05",26204.26,26204.26,26204.26,26204.26,20],["2019-04-08",26040.48,27055.89,26040.48,26204.26,1200],["2019-04-09",26531.81,26531.81,26204.26,26204.26,260],["2019-04-10",26204.26,26204.26,26204.26,26204.26,0],["2019-04-11",26204.26,26237.01,26204.26,26204.26,940],["2019-04-12",26204.26,26204.26,26204.26,26204.26,0],["2019-04-16",26204.26,26204.26,26204.26,26204.26,140],["2019-04-17",26204.26,26204.26,25942.21,25942.21,260],["2019-04-18",25942.21,25942.21,25942.21,25942.21,0],["2019-04-19",25614.66,25614.66,24894.04,24894.04,3050],["2019-04-22",24894.04,24894.04,24894.04,24894.04,0],["2019-04-23",24894.04,24894.04,24894.04,24894.04,250],["2019-04-24",24894.04,24894.04,24894.04,24894.04,0],["2019-04-25",24894.04,24894.04,24894.04,24894.04,100],["2019-04-26",25188.84,25188.84,25188.84,25188.84,20],["2019-05-02",25188.84,25188.84,25188.84,25188.84,120],["2019-05-03",25188.84,25188.84,25188.84,25188.84,0],["2019-05-06",25188.84,25549.15,25188.84,25549.15,330],["2019-05-07",26728.34,26728.34,26630.08,26728.34,330],["2019-05-08",26728.34,26728.34,26728.34,26728.34,0],["2019-05-09",24926.8,24926.8,24926.8,24926.8,100],["2019-05-10",24926.8,24926.8,24926.8,24926.8,0],["2019-05-13",25188.84,25549.15,25188.84,25549.15,780],["2019-05-14",25221.6,25221.6,25221.6,25221.6,30],["2019-05-15",25221.6,25221.6,25221.6,25221.6,0],["2019-05-16",25221.6,25221.6,25221.6,25221.6,0],["2019-05-17",25221.6,25221.6,25221.6,25221.6,0],["2019-05-20",25549.15,26138.75,25549.15,26138.75,130],["2019-05-21",26138.75,26138.75,26138.75,26138.75,0],["2019-05-22",26204.26,26204.26,25549.15,25549.15,60],["2019-05-23",25549.15,25549.15,25221.6,25221.6,2790],["2019-05-24",24238.94,24304.45,24238.94,24238.94,1340],["2019-05-27",24238.94,25909.46,24238.94,25876.7,180],["2019-05-28",25876.7,25876.7,25876.7,25876.7,0],["2019-05-29",25025.06,25025.06,25025.06,25025.06,50],["2019-05-30",25025.06,25712.93,25025.06,25680.17,170],["2019-05-31",25680.17,25680.17,25680.17,25680.17,20],["2019-06-03",25549.15,25549.15,25549.15,25549.15,30],["2019-06-04",25418.13,25418.13,25418.13,25418.13,70],["2019-06-05",25025.06,25025.06,25025.06,25025.06,100],["2019-06-06",26204.26,26204.26,24894.04,24894.04,200],["2019-06-07",24894.04,24894.04,24894.04,24894.04,0],["2019-06-10",24894.04,24894.04,24894.04,24894.04,0],["2019-06-11",24894.04,24894.04,24894.04,24894.04,0],["2019-06-12",26204.26,26204.26,25876.7,25876.7,40],["2019-06-13",25811.19,25876.7,25811.19,25811.19,90],["2019-06-14",25843.95,25843.95,25843.95,25843.95,10],["2019-06-17",25843.95,25843.95,25843.95,25843.95,0],["2019-06-18",27579.98,27579.98,27579.98,27579.98,10],["2019-06-19",25680.17,27383.45,25680.17,27383.45,130],["2019-06-20",27383.45,27383.45,27383.45,27383.45,10],["2019-06-21",25549.15,25549.15,25549.15,25549.15,10],["2019-06-24",25549.15,25549.15,25549.15,25549.15,0],["2019-06-25",25549.15,25549.15,25549.15,25549.15,0],["2019-06-26",25549.15,25549.15,25549.15,25549.15,10],["2019-06-27",25287.11,26204.26,25287.11,26204.26,60],["2019-06-28",26204.26,26204.26,26204.26,26204.26,0],["2019-07-01",26204.26,26204.26,26204.26,26204.26,20],["2019-07-02",26204.26,26204.26,26204.26,26204.26,10],["2019-07-03",26204.26,26204.26,26204.26,26204.26,0],["2019-07-04",26204.26,26204.26,26204.26,26204.26,0],["2019-07-05",26204.26,26204.26,26204.26,26204.26,0],["2019-07-08",25647.42,26826.61,25614.66,26728.34,260],["2019-07-09",26728.34,26728.34,26597.32,26662.83,70],["2019-07-10",26662.83,26662.83,26662.83,26662.83,0],["2019-07-11",26630.08,26630.08,26630.08,26630.08,10],["2019-07-12",25680.17,25680.17,25680.17,25680.17,140],["2019-07-15",25811.19,26695.59,25811.19,26695.59,650],["2019-07-16",27383.45,27383.45,25942.21,25942.21,20],["2019-07-17",25942.21,25942.21,25942.21,25942.21,50],["2019-07-18",25876.7,25876.7,24566.49,24566.49,4300],["2019-07-19",25025.06,26269.77,24763.02,24763.02,630],["2019-07-22",24763.02,24894.04,24763.02,24894.04,40],["2019-07-23",26335.28,26335.28,24402.71,24402.71,260],["2019-07-24",24402.71,24402.71,24402.71,24402.71,10],["2019-07-25",24566.49,24894.04,24238.94,24894.04,430],["2019-07-26",24697.51,25090.58,24697.51,25090.58,80],["2019-07-29",24894.04,24894.04,23583.83,23583.83,340],["2019-07-30",25156.09,25156.09,24140.67,24140.67,240],["2019-07-31",24140.67,24173.43,24140.67,24173.43,60],["2019-08-01",23387.3,24238.94,23289.03,23976.89,310],["2019-08-02",24238.94,24238.94,23976.89,23976.89,280],["2019-08-05",23976.89,23976.89,23976.89,23976.89,3300],["2019-08-06",23911.38,23976.89,23911.38,23976.89,540],["2019-08-07",23976.89,24009.65,23976.89,24009.65,110],["2019-08-08",23976.89,24009.65,23976.89,24009.65,40],["2019-08-09",24238.94,24566.49,24238.94,24566.49,1130],["2019-08-12",24566.49,24632.0,24566.49,24632.0,200],["2019-08-13",24632.0,24632.0,24632.0,24632.0,100],["2019-08-14",24763.02,24763.02,24566.49,24566.49,190],["2019-08-15",24566.49,24566.49,24566.49,24566.49,0],["2019-08-16",23911.38,24861.29,23583.83,24861.29,1400],["2019-08-19",24238.94,24238.94,24238.94,24238.94,30],["2019-08-20",24238.94,24238.94,24238.94,24238.94,0],["2019-08-21",24238.94,24238.94,24238.94,24238.94,90],["2019-08-22",24238.94,25221.6,24238.94,24566.49,800],["2019-08-23",24566.49,24828.53,24566.49,24632.0,90],["2019-08-26",25156.09,25188.84,25156.09,25156.09,1040],["2019-08-27",25549.15,25549.15,25483.64,25483.64,230],["2019-08-28",25549.15,25549.15,25221.6,25221.6,390],["2019-08-29",24566.49,25352.62,24238.94,25352.62,50],["2019-08-30",25221.6,25221.6,25221.6,25221.6,50],["2019-09-03",25221.6,25221.6,24763.02,25221.6,80],["2019-09-04",25025.06,25025.06,24894.04,24894.04,320],["2019-09-05",23303.59,26138.75,23303.59,26138.75,670],["2019-09-06",26138.75,26138.75,26138.75,26138.75,30],["2019-09-09",24409.99,24409.99,24409.99,24409.99,70],["2019-09-10",24409.99,24409.99,24409.99,24409.99,0],["2019-09-11",24548.29,24894.04,24064.24,24409.99,650],["2019-09-12",24409.99,24409.99,24409.99,24409.99,10],["2019-09-13",24755.74,24755.74,24755.74,24755.74,480],["2019-09-16",24755.74,24755.74,24755.74,24755.74,0],["2019-09-17",24133.39,24133.39,23856.79,23856.79,40],["2019-09-18",23856.79,23856.79,23856.79,23856.79,0],["2019-09-19",23856.79,23856.79,23856.79,23856.79,200],["2019-09-20",23925.94,24271.69,23925.94,24271.69,820],["2019-09-23",24479.14,24548.29,24479.14,24548.29,410],["2019-09-24",24513.72,24513.72,24513.72,24513.72,10],["2019-09-25",24271.69,24271.69,24271.69,24271.69,70],["2019-09-26",23856.79,23856.79,23856.79,23856.79,40],["2019-09-27",24202.54,24548.29,24202.54,24548.29,40],["2019-09-30",24548.29,24548.29,24548.29,24548.29,0],["2019-10-01",24548.29,24548.29,24548.29,24548.29,110],["2019-10-02",24548.29,24548.29,24548.29,24548.29,120],["2019-10-03",24548.29,24548.29,24548.29,24548.29,150],["2019-10-04",24548.29,24548.29,24548.29,24548.29,0],["2019-10-07",24548.29,24548.29,24548.29,24548.29,10],["2019-10-08",24548.29,24548.29,24548.29,24548.29,0],["2019-10-09",23925.94,23925.94,23925.94,23925.94,10],["2019-10-10",23856.79,23856.79,23856.79,23856.79,100],["2019-10-11",24202.54,24548.29,24202.54,24548.29,260],["2019-10-14",24548.29,24548.29,24548.29,24548.29,0],["2019-10-15",24548.29,24548.29,24548.29,24548.29,0],["2019-10-16",24548.29,24548.29,24548.29,24548.29,10],["2019-10-17",24548.29,24548.29,24548.29,24548.29,0],["2019-10-18",25931.3,25931.3,25931.3,25931.3,270],["2019-10-21",25931.3,25931.3,25931.3,25931.3,0],["2019-10-22",25931.3,25931.3,25931.3,25931.3,0],["2019-10-23",25931.3,25931.3,25931.3,25931.3,0],["2019-10-24",25585.54,25585.54,25585.54,25585.54,10],["2019-10-25",25931.3,25931.3,25931.3,25931.3,20],["2019-10-28",25931.3,25931.3,25931.3,25931.3,0],["2019-10-29",25931.3,25931.3,25931.3,25931.3,0],["2019-10-30",25516.39,25516.39,25239.79,25239.79,30],["2019-10-31",25239.79,25239.79,25239.79,25239.79,0],["2019-11-01",23995.09,23995.09,23995.09,23995.09,200],["2019-11-04",23995.09,23995.09,23995.09,23995.09,0],["2019-11-05",23995.09,24202.54,23995.09,24202.54,120],["2019-11-06",24202.54,25585.54,24202.54,25585.54,310],["2019-11-07",25585.54,25585.54,25585.54,25585.54,10],["2019-11-08",25585.54,25585.54,25585.54,25585.54,0],["2019-11-11",25585.54,25585.54,25585.54,25585.54,0],["2019-11-12",25585.54,25585.54,25585.54,25585.54,0],["2019-11-13",24202.54,24271.69,24202.54,24202.54,5520],["2019-11-14",24202.54,24202.54,24202.54,24202.54,380],["2019-11-15",25585.54,25896.72,25585.54,25827.57,530],["2019-11-18",25758.42,25758.42,25758.42,25758.42,10],["2019-11-19",25758.42,25758.42,25758.42,25758.42,100],["2019-11-20",25758.42,25758.42,25758.42,25758.42,0],["2019-11-21",25758.42,25758.42,25758.42,25758.42,0],["2019-11-22",25585.54,25585.54,25585.54,25585.54,30],["2019-11-25",25585.54,25585.54,25585.54,25585.54,0],["2019-11-26",25585.54,25585.54,25585.54,25585.54,0],["2019-11-27",25585.54,25585.54,25585.54,25585.54,0],["2019-11-28",25585.54,25585.54,25585.54,25585.54,0],["2019-11-29",25516.39,25516.39,25516.39,25516.39,50],["2019-12-02",25516.39,25516.39,25516.39,25516.39,0],["2019-12-03",24548.29,24548.29,24202.54,24202.54,780],["2019-12-04",24894.04,24894.04,24894.04,24894.04,10],["2019-12-05",23580.19,23580.19,23580.19,23580.19,10],["2019-12-06",24202.54,24202.54,24202.54,24202.54,90],["2019-12-09",24202.54,24202.54,22508.36,22508.36,680],["2019-12-10",24064.24,24064.24,23511.04,23580.19,970],["2019-12-11",23580.19,23580.19,23580.19,23580.19,0],["2019-12-12",23580.19,23649.34,23476.47,23649.34,340],["2019-12-13",22888.69,23511.04,22266.34,23511.04,2120],["2019-12-16",23511.04,24894.04,23511.04,23511.04,70],["2019-12-17",25136.07,25136.07,24859.47,24894.04,320],["2019-12-18",24548.29,24548.29,23511.04,23511.04,1210],["2019-12-19",23511.04,23511.04,23441.89,23441.89,40],["2019-12-20",23441.89,23441.89,23441.89,23441.89,20],["2019-12-23",23441.89,23441.89,23441.89,23441.89,30],["2019-12-24",23441.89,23441.89,23441.89,23441.89,390],["2019-12-25",23441.89,23441.89,23441.89,23441.89,0],["2019-12-26",23441.89,23441.89,23441.89,23441.89,0],["2019-12-27",22992.42,24548.29,22992.42,24548.29,190],["2019-12-30",24548.29,24548.29,24548.29,24548.29,410],["2019-12-31",24894.04,24894.04,24894.04,24894.04,300],["2020-01-02",23303.59,23303.59,23303.59,23303.59,20],["2020-01-03",23303.59,23511.04,23303.59,23511.04,30],["2020-01-06",23511.04,23511.04,23511.04,23511.04,0],["2020-01-07",22162.61,24894.04,22162.61,24894.04,210],["2020-01-08",24894.04,24894.04,24894.04,24894.04,0],["2020-01-09",24894.04,24894.04,24894.04,24894.04,0],["2020-01-10",25550.97,25550.97,25550.97,25550.97,10],["2020-01-13",23787.64,23787.64,23787.64,23787.64,200],["2020-01-14",23787.64,23787.64,23787.64,23787.64,0],["2020-01-15",22957.84,22957.84,22957.84,22957.84,10],["2020-01-16",22957.84,22957.84,22957.84,22957.84,300],["2020-01-17",21436.54,21436.54,21436.54,21436.54,40],["2020-01-20",21436.54,21436.54,21436.54,21436.54,0],["2020-01-21",21436.54,21436.54,21436.54,21436.54,200],["2020-01-22",22923.27,22923.27,22923.27,22923.27,10],["2020-01-30",21540.26,23856.79,21540.26,23856.79,70],["2020-01-31",22957.84,25447.24,22957.84,25447.24,110],["2020-02-03",25447.24,25447.24,25447.24,25447.24,0],["2020-02-04",23683.92,25412.67,23683.92,25412.67,30],["2020-02-05",23649.34,25239.79,23649.34,25239.79,20],["2020-02-06",25239.79,25239.79,25239.79,25239.79,0],["2020-02-07",23580.19,25447.24,23580.19,25308.94,150],["2020-02-10",25308.94,25308.94,25308.94,25308.94,0],["2020-02-11",23545.62,23545.62,23545.62,23545.62,10],["2020-02-12",22266.34,25170.64,22266.34,25170.64,2020],["2020-02-13",25447.24,25447.24,23856.79,25239.79,430],["2020-02-14",23580.19,25239.79,23580.19,25239.79,20],["2020-02-17",23511.04,23580.19,23511.04,23511.04,270],["2020-02-18",23511.04,24202.54,22612.09,22612.09,80],["2020-02-19",22646.66,22646.66,22646.66,22646.66,10],["2020-02-20",22646.66,22888.69,22646.66,22888.69,580],["2020-02-21",22888.69,22888.69,22819.54,22888.69,1270],["2020-02-24",24340.84,24340.84,23165.29,23165.29,20],["2020-02-25",21713.14,23165.29,21713.14,23165.29,110],["2020-02-26",22819.54,22819.54,22128.04,22128.04,30],["2020-02-27",23096.14,23096.14,22162.61,22162.61,20],["2020-02-28",22162.61,22162.61,22128.04,22128.04,260],["2020-03-02",22819.54,22819.54,22819.54,22819.54,10],["2020-03-03",21782.29,21782.29,21782.29,21782.29,10],["2020-03-04",21782.29,22128.04,21782.29,22128.04,510],["2020-03-05",23234.44,23234.44,23234.44,23234.44,10],["2020-03-06",23269.02,23269.02,23234.44,23234.44,20],["2020-03-09",23234.44,23303.59,22128.04,23303.59,3390],["2020-03-10",23303.59,23303.59,23303.59,23303.59,0],["2020-03-11",23303.59,24202.54,23303.59,24202.54,5560],["2020-03-12",24202.54,24202.54,22508.36,22542.94,4700],["2020-03-13",22542.94,22542.94,22542.94,22542.94,10],["2020-03-16",22542.94,22542.94,22542.94,22542.94,0],["2020-03-17",23995.09,23995.09,23995.09,23995.09,10],["2020-03-18",22819.54,23511.04,22819.54,23511.04,2320],["2020-03-19",22869.83,23511.04,22798.59,23511.04,1130],["2020-03-20",23511.04,23511.04,23511.04,23511.04,0],["2020-03-23",22442.36,22477.98,22086.13,22228.62,9090],["2020-03-24",22157.38,23724.78,22086.13,23724.78,2290],["2020-03-25",23582.29,23724.78,23582.29,23724.78,9290],["2020-03-26",22228.62,22798.59,22157.38,22798.59,40],["2020-03-27",22798.59,22798.59,22798.59,22798.59,0],["2020-03-30",21338.05,23760.4,21302.43,23760.4,60],["2020-03-31",22299.87,22299.87,22299.87,22299.87,10],["2020-04-01",22442.36,22442.36,22442.36,22442.36,10],["2020-04-03",22442.36,24009.76,22442.36,24009.76,540],["2020-04-06",22335.49,24152.25,22335.49,23226.06,2880],["2020-04-07",23511.04,23511.04,23511.04,23511.04,170],["2020-04-08",23511.04,23511.04,23511.04,23511.04,0],["2020-04-09",24508.48,24579.72,22869.83,22869.83,1340],["2020-04-10",22086.13,22086.13,22086.13,22086.13,50],["2020-04-13",22798.59,22798.59,22798.59,22798.59,400],["2020-04-14",22798.59,22798.59,22798.59,22798.59,70],["2020-04-15",24223.5,24223.5,24223.5,24223.5,270],["2020-04-16",23190.44,23190.44,23190.44,23190.44,10],["2020-04-17",22121.75,22121.75,22121.75,22121.75,400],["2020-04-20",23653.53,23653.53,22157.38,23653.53,260],["2020-04-21",25220.94,25220.94,22798.59,22798.59,190],["2020-04-22",22798.59,22798.59,22798.59,22798.59,250],["2020-04-23",22228.62,22228.62,22228.62,22228.62,10],["2020-04-24",23511.04,23724.78,22335.49,22335.49,240],["2020-04-27",22477.98,22798.59,22477.98,22798.59,290],["2020-04-28",22798.59,22798.59,22798.59,22798.59,0],["2020-04-29",22798.59,22798.59,22798.59,22798.59,0],["2020-05-04",24223.5,24294.74,24223.5,24294.74,640],["2020-05-05",22869.83,22869.83,22869.83,22869.83,10],["2020-05-06",24365.99,24365.99,22869.83,22869.83,30],["2020-05-07",22869.83,22869.83,22869.83,22869.83,0],["2020-05-08",22513.6,22513.6,22513.6,22513.6,100],["2020-05-11",22513.6,22513.6,22513.6,22513.6,0],["2020-05-12",23511.04,24045.38,23511.04,24045.38,130],["2020-05-13",24045.38,24045.38,24045.38,24045.38,0],["2020-05-14",24045.38,24045.38,24045.38,24045.38,0],["2020-05-15",22442.36,22442.36,22442.36,22442.36,10],["2020-05-18",24009.76,24009.76,22869.83,22869.83,150],["2020-05-19",22869.83,22869.83,22869.83,22869.83,0],["2020-05-20",24152.25,24152.25,24152.25,24152.25,20],["2020-05-21",24081.01,24081.01,24081.01,24081.01,10],["2020-05-22",22442.36,24081.01,22442.36,23154.81,130],["2020-05-25",23154.81,23154.81,23154.81,23154.81,10],["2020-05-26",23154.81,23511.04,23154.81,23511.04,1040],["2020-05-27",22335.49,22335.49,22335.49,22335.49,50],["2020-05-28",22442.36,23867.27,22442.36,23867.27,70],["2020-05-29",23867.27,23867.27,23867.27,23867.27,0],["2020-06-01",23867.27,23867.27,23867.27,23867.27,20],["2020-06-02",23831.65,23831.65,23831.65,23831.65,20],["2020-06-03",22477.98,22477.98,22477.98,22477.98,20],["2020-06-04",23796.02,24045.38,23796.02,24045.38,370],["2020-06-05",24045.38,24045.38,24045.38,24045.38,0],["2020-06-08",23083.57,24223.5,23083.57,24223.5,230],["2020-06-09",23511.04,23511.04,23475.42,23511.04,690],["2020-06-10",23511.04,23511.04,23511.04,23511.04,0],["2020-06-11",22656.09,22656.09,22656.09,22656.09,50],["2020-06-12",22656.09,22656.09,22086.13,22086.13,560],["2020-06-15",22086.13,22086.13,21729.9,21729.9,520],["2020-06-16",21729.9,21729.9,21729.9,21729.9,0],["2020-06-17",21729.9,23226.06,20946.2,23226.06,210],["2020-06-18",23226.06,23226.06,23226.06,23226.06,0],["2020-06-19",21765.52,22086.13,21765.52,22086.13,370],["2020-06-22",22121.75,22442.36,22121.75,22442.36,60],["2020-06-23",22798.59,22798.59,22798.59,22798.59,110],["2020-06-24",22442.36,22798.59,22442.36,22798.59,1050],["2020-06-25",22086.13,22086.13,22086.13,22086.13,40],["2020-06-26",22086.13,22086.13,22086.13,22086.13,0],["2020-06-29",22798.59,22798.59,22086.13,22086.13,80],["2020-06-30",22086.13,22086.13,22086.13,22086.13,10],["2020-07-01",22086.13,22086.13,22086.13,22086.13,0],["2020-07-02",22086.13,22086.13,22086.13,22086.13,0],["2020-07-03",23617.91,23617.91,22193.0,22193.0,17980],["2020-07-06",22193.0,22193.0,22193.0,22193.0,0],["2020-07-07",22193.0,22193.0,22193.0,22193.0,0],["2020-07-08",22442.36,22477.98,22086.13,22477.98,230],["2020-07-09",22477.98,22477.98,22477.98,22477.98,0],["2020-07-10",22798.59,23297.3,22798.59,23297.3,10220],["2020-07-13",23368.55,23368.55,22121.75,22121.75,680],["2020-07-14",22798.59,22798.59,22798.59,22798.59,13960],["2020-07-15",22798.59,22798.59,22442.36,22442.36,750],["2020-07-16",22228.62,22228.62,22228.62,22228.62,100],["2020-07-17",22228.62,22228.62,22228.62,22228.62,0],["2020-07-20",22762.96,22798.59,22727.34,22727.34,1290],["2020-07-21",22798.59,22798.59,22798.59,22798.59,3260],["2020-07-22",22798.59,22798.59,22798.59,22798.59,0],["2020-07-23",23154.81,23154.81,23154.81,23154.81,50],["2020-07-24",22086.13,22086.13,22086.13,22086.13,10],["2020-07-27",21409.3,21409.3,21373.67,21373.67,2000],["2020-07-28",21373.67,21373.67,21373.67,21373.67,0],["2020-07-29",20768.09,22798.59,20768.09,22798.59,210],["2020-07-30",21409.3,23511.04,21409.3,23511.04,550],["2020-07-31",24579.72,24579.72,22014.88,24223.5,1030],["2020-08-03",24223.5,24579.72,24223.5,24579.72,3280],["2020-08-04",22869.83,22869.83,22869.83,22869.83,540],["2020-08-05",22157.38,22869.83,22157.38,22869.83,30],["2020-08-06",21801.15,21801.15,21801.15,21801.15,10],["2020-08-07",22798.59,22798.59,22798.59,22798.59,1040],["2020-08-10",22798.59,22798.59,22798.59,22798.59,0],["2020-08-11",22798.59,22798.59,22798.59,22798.59,0],["2020-08-12",22798.59,22798.59,22798.59,22798.59,0],["2020-08-13",22798.59,22798.59,22798.59,22798.59,90],["2020-08-14",23867.27,23867.27,22798.59,22798.59,110],["2020-08-17",22798.59,22798.59,22798.59,22798.59,350],["2020-08-18",22798.59,22798.59,22798.59,22798.59,0],["2020-08-19",22798.59,22798.59,22798.59,22798.59,0],["2020-08-20",24365.99,24365.99,23154.81,23154.81,3510],["2020-08-21",23154.81,23154.81,23154.81,23154.81,0],["2020-08-24",23154.81,23154.81,23154.81,23154.81,0],["2020-08-25",22335.49,22442.36,22335.49,22442.36,2040],["2020-08-26",22442.36,22442.36,22442.36,22442.36,0],["2020-08-27",22941.08,23867.27,22941.08,23867.27,5260],["2020-08-28",23796.02,23831.65,23154.81,23154.81,2060],["2020-08-31",22798.59,22798.59,22798.59,22798.59,150],["2020-09-01",22941.08,22941.08,22905.45,22905.45,4000],["2020-09-03",22905.45,22905.45,22905.45,22905.45,0],["2020-09-04",22905.45,22905.45,22905.45,22905.45,0],["2020-09-07",23511.04,23511.04,22941.08,22941.08,210],["2020-09-08",24152.25,24152.25,23154.81,23226.06,2050],["2020-09-09",23226.06,23226.06,23226.06,23226.06,210],["2020-09-10",23867.27,23867.27,23154.81,23154.81,20],["2020-09-11",22941.08,23796.02,22941.08,23297.3,1050],["2020-09-14",23653.53,23653.53,22941.08,22941.08,110],["2020-09-15",23867.27,23867.27,23867.27,23867.27,0],["2020-09-16",23867.27,23867.27,23867.27,23867.27,0],["2020-09-17",23867.27,23867.27,23867.27,23867.27,20],["2020-09-18",23867.27,23867.27,23867.27,23867.27,0],["2020-09-21",23831.65,23831.65,23831.65,23831.65,10],["2020-09-22",23154.81,23154.81,23154.81,23154.81,10],["2020-09-23",22086.13,23760.4,22086.13,22798.59,3100],["2020-09-24",23404.17,23404.17,22086.13,22086.13,310],["2020-09-25",23439.8,23439.8,23439.8,23439.8,0],["2020-09-28",23332.93,23332.93,22442.36,22477.98,250],["2020-09-29",21480.54,23368.55,21480.54,23083.57,5130],["2020-09-30",23332.93,23332.93,22798.59,23297.3,60],["2020-10-01",22798.59,23047.94,21801.15,23047.94,600],["2020-10-02",23831.65,23831.65,22157.38,22620.47,2100],["2020-10-05",22584.85,22762.96,22335.49,22335.49,180],["2020-10-06",22335.49,23012.32,21444.92,21943.64,1400],["2020-10-07",21943.64,22086.13,21943.64,22086.13,180],["2020-10-08",22086.13,22086.13,22086.13,22086.13,0],["2020-10-09",23012.32,23012.32,22121.75,22121.75,110],["2020-10-12",22157.38,22299.87,22157.38,22299.87,2510],["2020-10-13",22086.13,22371.11,22086.13,22371.11,770],["2020-10-14",22371.11,22371.11,22371.11,22371.11,110],["2020-10-15",21801.15,21801.15,21801.15,21801.15,1800],["2020-10-16",21801.15,21801.15,21801.15,21801.15,0],["2020-10-19",21801.15,21801.15,21801.15,21801.15,0],["2020-10-20",21836.77,22762.96,21836.77,22762.96,2050],["2020-10-21",21943.64,21943.64,21729.9,21729.9,40],["2020-10-22",21729.9,21729.9,21729.9,21729.9,0],["2020-10-23",22549.23,22656.09,21872.39,21943.64,2830],["2020-10-26",21943.64,23475.42,21943.64,23368.55,1390],["2020-10-27",22086.13,23154.81,22086.13,23154.81,460],["2020-10-28",24579.72,24579.72,23511.04,23511.04,60],["2020-10-29",22193.0,22193.0,21943.64,21943.64,1420],["2020-10-30",21729.9,21729.9,21729.9,21729.9,20],["2020-11-02",20768.09,21409.3,20768.09,21409.3,30],["2020-11-03",21516.16,21516.16,21516.16,21516.16,90],["2020-11-04",21516.16,23012.32,21516.16,22727.34,2400],["2020-11-05",22941.08,23119.19,22727.34,22727.34,150],["2020-11-06",22727.34,22727.34,22727.34,22727.34,0],["2020-11-09",23047.94,23047.94,21729.9,22869.83,30],["2020-11-10",22727.34,22869.83,21729.9,22869.83,1380],["2020-11-11",22869.83,24259.12,21872.39,23119.19,1130],["2020-11-12",21623.03,22834.21,21516.16,21587.41,1880],["2020-11-13",22477.98,22477.98,21765.52,21943.64,700],["2020-11-16",21943.64,21943.64,21729.9,21908.02,530],["2020-11-17",21409.3,22371.11,21373.67,21658.66,1230],["2020-11-18",21836.77,21836.77,21836.77,21836.77,370],["2020-11-19",21444.92,21444.92,21444.92,21444.92,10],["2020-11-20",21551.79,21551.79,21551.79,21551.79,10],["2020-11-23",21658.66,21658.66,21587.41,21587.41,240],["2020-11-24",22513.6,22513.6,22513.6,22513.6,1390],["2020-11-25",22584.85,22584.85,22086.13,22513.6,120],["2020-11-26",22513.6,22513.6,21765.52,22086.13,1220],["2020-11-27",22798.59,22798.59,22798.59,22798.59,740],["2020-11-30",22798.59,22798.59,22157.38,22157.38,110],["2020-12-01",22157.38,22157.38,22157.38,22157.38,10],["2020-12-02",22086.13,22086.13,22086.13,22086.13,760],["2020-12-03",22086.13,22086.13,22086.13,22086.13,50],["2020-12-04",22086.13,22086.13,22086.13,22086.13,710],["2020-12-07",22086.13,22086.13,22086.13,22086.13,70],["2020-12-08",21729.9,21729.9,21729.9,21729.9,90],["2020-12-09",21801.15,22086.13,21801.15,22086.13,990],["2020-12-10",22086.13,22086.13,22086.13,22086.13,0],["2020-12-11",22086.13,22086.13,21444.92,21444.92,1360],["2020-12-14",21302.43,22086.13,21302.43,22086.13,130],["2020-12-15",22442.36,22798.59,21444.92,21765.52,760],["2020-12-16",21765.52,21765.52,21765.52,21765.52,10],["2020-12-17",22086.13,22086.13,22086.13,22086.13,60],["2020-12-18",22442.36,22442.36,21872.39,22406.73,40],["2020-12-21",22086.13,22371.11,22086.13,22371.11,440],["2020-12-22",22086.13,22086.13,22086.13,22086.13,3330],["2020-12-23",22086.13,22157.38,22086.13,22157.38,470],["2020-12-24",22762.96,22762.96,22086.13,22086.13,30],["2020-12-25",22086.13,22086.13,22086.13,22086.13,2490],["2020-12-28",21943.64,22086.13,21943.64,22086.13,5100],["2020-12-29",21872.39,22086.13,21801.15,22086.13,2200],["2020-12-30",21836.77,22086.13,21836.77,22086.13,3660],["2020-12-31",22050.51,23154.81,21729.9,22727.34,3920],["2021-01-04",21444.92,22086.13,21444.92,22086.13,9700],["2021-01-05",22086.13,22086.13,22086.13,22086.13,1600],["2021-01-06",21729.9,22228.62,21729.9,22228.62,14100],["2021-01-07",22157.38,22228.62,22086.13,22157.38,19900],["2021-01-08",22406.73,22406.73,22228.62,22228.62,8300],["2021-01-11",22442.36,22442.36,22299.87,22299.87,1400],["2021-01-12",22299.87,22299.87,22299.87,22299.87,0],["2021-01-13",22228.62,22228.62,22193.0,22193.0,1100],["2021-01-14",22299.87,23297.3,22299.87,23154.81,2600],["2021-01-15",23439.8,23439.8,23083.57,23083.57,200],["2021-01-18",23083.57,23083.57,22442.36,22656.09,1900],["2021-01-19",22656.09,22798.59,22656.09,22798.59,4200],["2021-01-20",22798.59,22798.59,22798.59,22798.59,500],["2021-01-21",22798.59,22798.59,22798.59,22798.59,1100],["2021-01-22",23828.2,23828.2,23828.2,23828.2,100],["2021-01-25",23828.2,23828.2,23534.02,23534.02,500],["2021-01-26",23534.02,23534.02,23534.02,23534.02,200],["2021-01-27",22798.59,23534.02,22798.59,23534.02,1600],["2021-01-28",22798.59,22798.59,22063.15,22798.59,1800],["2021-01-29",23828.2,23828.2,23828.2,23828.2,100],["2021-02-01",23828.2,23828.2,23828.2,23828.2,0],["2021-02-02",22430.87,22430.87,22430.87,22430.87,100],["2021-02-03",22430.87,22430.87,22430.87,22430.87,0],["2021-02-04",22430.87,22430.87,22430.87,22430.87,0],["2021-02-05",22430.87,22430.87,22430.87,22430.87,0],["2021-02-08",22430.87,22430.87,22430.87,22430.87,0],["2021-02-09",22430.87,22430.87,22430.87,22430.87,0],["2021-02-17",22430.87,22430.87,22430.87,22430.87,300],["2021-02-18",23901.74,23901.74,23901.74,23901.74,400],["2021-02-19",22504.41,22504.41,22504.41,22504.41,1000],["2021-02-22",22504.41,22504.41,22504.41,22504.41,100],["2021-02-23",22504.41,22504.41,22504.41,22504.41,0],["2021-02-24",22504.41,22504.41,22504.41,22504.41,0],["2021-02-25",22504.41,22504.41,22504.41,22504.41,0],["2021-02-26",22504.41,22504.41,22504.41,22504.41,0],["2021-03-01",21805.74,23534.02,21805.74,23534.02,2400],["2021-03-02",23534.02,23534.02,23534.02,23534.02,0],["2021-03-03",22577.95,23386.94,22577.95,23386.94,200],["2021-03-04",23166.3,23166.3,23166.3,23166.3,200],["2021-03-05",23166.3,23166.3,23166.3,23166.3,0],["2021-03-08",23166.3,23166.3,23166.3,23166.3,200],["2021-03-09",22063.15,23570.8,22063.15,23570.8,900],["2021-03-10",22798.59,22798.59,22798.59,22798.59,5000],["2021-03-11",22872.13,23681.11,22872.13,23681.11,1700],["2021-03-12",23681.11,23681.11,23681.11,23681.11,200],["2021-03-15",22835.36,23570.8,22798.59,23386.94,12300],["2021-03-16",22872.13,23681.11,22872.13,23681.11,1400],["2021-03-17",22210.23,23901.74,22210.23,23754.66,800],["2021-03-18",24269.46,24269.46,24269.46,24269.46,600],["2021-03-19",23019.22,23019.22,23019.22,23019.22,1000],["2021-03-22",23092.76,23092.76,23092.76,23092.76,1100],["2021-03-23",22798.59,22798.59,22210.23,22651.5,4000],["2021-03-24",22651.5,22651.5,22651.5,22651.5,0],["2021-03-25",22173.46,22430.87,22173.46,22430.87,500],["2021-03-26",22430.87,22430.87,22357.32,22357.32,2900],["2021-04-01",22651.5,22651.5,22651.5,22651.5,118],["2021-04-02",22798.59,22798.59,22430.87,22430.87,1600],["2021-04-05",22357.32,22357.32,22357.32,22357.32,3000],["2021-04-06",22357.32,22357.32,22357.32,22357.32,1400],["2021-04-07",22210.23,22210.23,22210.23,22210.23,100],["2021-04-08",22210.23,22210.23,22210.23,22210.23,0],["2021-04-09",21916.06,22651.5,21916.06,22651.5,1300],["2021-04-12",22210.23,22210.23,22210.23,22210.23,10000],["2021-04-13",22651.5,22651.5,22136.69,22136.69,2800],["2021-04-14",22136.69,22136.69,22136.69,22136.69,1000],["2021-04-15",22136.69,22136.69,22136.69,22136.69,0],["2021-04-16",21768.97,22063.15,21768.97,22063.15,300],["2021-04-19",23239.85,23534.02,23239.85,23534.02,1900],["2021-04-20",23534.02,23534.02,23534.02,23534.02,0],["2021-04-22",23681.11,23681.11,23534.02,23534.02,200],["2021-04-23",23534.02,23534.02,23534.02,23534.02,0],["2021-04-26",23534.02,23534.02,23534.02,23534.02,0],["2021-04-27",23534.02,23534.02,23534.02,23534.02,0],["2021-04-28",23534.02,23534.02,23534.02,23534.02,0],["2021-04-29",23460.48,23460.48,23460.48,23460.48,200],["2021-05-04",22283.78,22283.78,22063.15,22063.15,6200],["2021-05-05",23166.3,23166.3,23166.3,23166.3,160],["2021-05-06",23166.3,23166.3,23166.3,23166.3,0],["2021-05-07",22063.15,22063.15,22063.15,22063.15,9900],["2021-05-10",22063.15,22063.15,22063.15,22063.15,0],["2021-05-11",21989.6,22063.15,21695.43,21695.43,5500],["2021-05-12",21695.43,21695.43,21695.43,21695.43,0],["2021-05-13",22063.15,22063.15,22063.15,22063.15,200],["2021-05-14",22063.15,23460.48,22063.15,22063.15,3200],["2021-05-17",22063.15,22063.15,22063.15,22063.15,10304],["2021-05-18",20959.99,20959.99,20959.99,20959.99,100],["2021-05-19",21327.71,21327.71,21327.71,21327.71,900],["2021-05-20",21327.71,21327.71,21327.71,21327.71,0],["2021-05-21",21474.8,21474.8,21474.8,21474.8,100],["2021-05-24",21548.34,21548.34,21548.34,21548.34,200],["2021-05-25",21621.88,21621.88,21621.88,21621.88,6100100],["2021-05-26",21621.88,21621.88,21621.88,21621.88,0],["2021-05-27",21621.88,21621.88,21621.88,21621.88,2906029],["2021-05-28",21621.88,21621.88,21621.88,21621.88,0],["2021-05-31",21621.88,21621.88,21621.88,21621.88,0],["2021-06-01",21621.88,21621.88,21621.88,21621.88,0],["2021-06-02",21327.71,21327.71,21327.71,21327.71,200],["2021-06-03",21327.71,22872.13,21327.71,22872.13,500],["2021-06-04",22798.59,22798.59,22798.59,22798.59,100],["2021-06-07",22798.59,22798.59,22798.59,22798.59,500],["2021-06-08",22651.5,25078.44,22063.15,22063.15,11200],["2021-06-09",22798.59,22798.59,22798.59,22798.59,300],["2021-06-10",22063.15,22063.15,22063.15,22063.15,1200],["2021-06-11",22063.15,22063.15,22063.15,22063.15,10400],["2021-06-14",21327.71,21327.71,19856.83,20592.27,12800],["2021-06-15",20592.27,20592.27,18533.04,19709.74,15300],["2021-06-16",19856.83,20518.73,17797.61,20518.73,13900],["2021-06-17",20518.73,20592.27,18533.04,20592.27,20900],["2021-06-18",20445.18,20518.73,20151.01,20518.73,6400],["2021-06-21",20445.18,20812.9,20224.55,20812.9,5100],["2021-06-22",20371.64,20812.9,20224.55,20812.9,6600],["2021-06-23",20812.9,20959.99,20812.9,20959.99,5100],["2021-06-24",20886.45,20886.45,20886.45,20886.45,300],["2021-06-25",20592.27,20886.45,20592.27,20886.45,1900],["2021-06-28",20886.45,20886.45,20592.27,20886.45,2100],["2021-06-29",20665.81,20886.45,20592.27,20812.9,3200],["2021-06-30",20665.81,20886.45,20665.81,20886.45,1700],["2021-07-01",20886.45,20886.45,20886.45,20886.45,100],["2021-07-02",20665.81,20739.36,20592.27,20739.36,680],["2021-07-05",20886.45,20886.45,20812.9,20886.45,4800],["2021-07-06",20665.81,20665.81,20665.81,20665.81,100],["2021-07-07",20592.27,20739.36,20592.27,20739.36,600],["2021-07-08",20739.36,20739.36,20592.27,20592.27,4500],["2021-07-09",20592.27,20665.81,20592.27,20665.81,500],["2021-07-12",20151.01,20151.01,19415.57,20151.01,1100],["2021-07-13",19489.11,20886.45,19489.11,20739.36,500],["2021-07-14",20739.36,20739.36,20739.36,20739.36,0],["2021-07-15",19415.57,20739.36,18827.22,20739.36,1900],["2021-07-16",19489.11,20665.81,19489.11,20665.81,1200],["2021-07-19",20371.64,20371.64,18827.22,18974.31,3300],["2021-07-20",18974.31,18974.31,18974.31,18974.31,0],["2021-07-21",18385.96,19930.38,18385.96,19930.38,1300],["2021-07-22",20003.92,20003.92,19856.83,19930.38,2200],["2021-07-23",20224.55,20224.55,19783.29,19783.29,1300],["2021-07-26",19047.85,20298.1,19047.85,20298.1,700],["2021-07-27",20298.1,20298.1,20298.1,20298.1,0],["2021-07-28",19930.38,19930.38,19856.83,19856.83,700],["2021-07-29",20077.46,20077.46,19856.83,19856.83,300],["2021-07-30",19121.39,20003.92,19121.39,19930.38,1200],["2021-08-02",19562.66,20003.92,19562.66,20003.92,600],["2021-08-03",19930.38,19930.38,19562.66,19856.83,1900],["2021-08-04",18533.04,19856.83,18533.04,19856.83,1500],["2021-08-05",20224.55,20224.55,19783.29,19856.83,400],["2021-08-06",19415.57,19783.29,19415.57,19783.29,3200],["2021-08-09",19709.74,19930.38,19709.74,19930.38,800],["2021-08-10",19121.39,20224.55,18900.76,20224.55,1400],["2021-08-11",20151.01,20445.18,20003.92,20003.92,1900],["2021-08-12",19856.83,19856.83,19856.83,19856.83,100],["2021-08-13",19930.38,20151.01,19856.83,20151.01,5500],["2021-08-16",20151.01,20151.01,20151.01,20151.01,1000],["2021-08-17",20224.55,20298.1,20224.55,20298.1,3200],["2021-08-18",20298.1,20298.1,20298.1,20298.1,1000],["2021-08-19",20298.1,20592.27,20224.55,20592.27,2200],["2021-08-20",20224.55,20224.55,20224.55,20224.55,200],["2021-08-23",20224.55,20224.55,20224.55,20224.55,0],["2021-08-24",19856.83,19856.83,19856.83,19856.83,100],["2021-08-25",19856.83,20224.55,19856.83,20224.55,400],["2021-08-26",20224.55,20224.55,20224.55,20224.55,0],["2021-08-27",20224.55,20224.55,20224.55,20224.55,0],["2021-09-06",20224.55,20224.55,19856.83,19856.83,400],["2021-09-07",19856.83,20886.45,19856.83,20592.27,2800],["2021-09-08",20812.9,20812.9,20812.9,20812.9,200],["2021-09-09",20812.9,20812.9,20812.9,20812.9,0],["2021-09-10",19856.83,19930.38,19856.83,19930.38,400],["2021-09-13",20592.27,20886.45,20592.27,20665.81,8700],["2021-09-14",20665.81,20665.81,20665.81,20665.81,1300],["2021-09-15",20959.99,20959.99,19930.38,19930.38,2400],["2021-09-16",19930.38,20261.32,19930.38,20077.46,3300],["2021-09-17",20592.27,20592.27,19930.38,19930.38,400],["2021-09-20",20518.73,20518.73,20445.18,20518.73,2600],["2021-09-21",20959.99,21327.71,20959.99,21290.94,3600],["2021-09-22",20959.99,20959.99,20592.27,20592.27,200],["2021-09-23",20592.27,20592.27,20592.27,20592.27,0],["2021-09-24",20518.73,20518.73,20518.73,20518.73,100],["2021-09-27",20518.73,20518.73,20518.73,20518.73,800],["2021-09-28",21033.53,21952.83,21033.53,21952.83,11400],["2021-09-29",22063.15,23460.48,22063.15,23460.48,4000],["2021-09-30",23460.48,23607.57,23460.48,23534.02,3400],["2021-10-01",25151.99,25151.99,21916.06,24416.55,43300],["2021-10-04",23534.02,23534.02,23534.02,23534.02,500],["2021-10-05",24269.46,24637.18,24269.46,24269.46,4900],["2021-10-06",24269.46,24269.46,24269.46,24269.46,2900],["2021-10-07",24269.46,25740.34,24269.46,25151.99,6600],["2021-10-08",25151.99,25151.99,25004.9,25151.99,15700],["2021-10-11",25151.99,25151.99,25151.99,25151.99,100],["2021-10-12",25151.99,25151.99,25151.99,25151.99,100],["2021-10-13",25151.99,25151.99,25151.99,25151.99,0],["2021-10-14",25740.34,25740.34,25151.99,25151.99,7000],["2021-10-15",23423.71,26475.78,23423.71,25740.34,4500],["2021-10-18",25887.43,25887.43,25740.34,25740.34,6300],["2021-10-19",25740.34,25740.34,25740.34,25740.34,4900],["2021-10-20",25703.57,25740.34,25703.57,25740.34,3500],["2021-10-21",25740.34,25740.34,25740.34,25740.34,0],["2021-10-22",25740.34,25740.34,25004.9,25004.9,12100],["2021-10-25",25004.9,25004.9,25004.9,25004.9,500],["2021-10-26",25887.43,25887.43,25887.43,25887.43,100],["2021-10-27",25740.34,25740.34,25004.9,25041.67,2200],["2021-10-28",25740.34,25740.34,25004.9,25004.9,9800],["2021-10-29",25740.34,26475.78,25740.34,25740.34,9300],["2021-11-01",25703.57,25703.57,25593.25,25593.25,800],["2021-11-02",25666.79,25666.79,25593.25,25593.25,800],["2021-11-03",25593.25,25593.25,25593.25,25593.25,5300],["2021-11-04",25004.9,25004.9,23901.74,23901.74,400],["2021-11-05",25372.62,25372.62,25372.62,25372.62,400],["2021-11-08",25446.16,25593.25,25446.16,25593.25,5200],["2021-11-09",25740.34,25740.34,25519.71,25519.71,3600],["2021-11-10",25593.25,25887.43,25593.25,25740.34,6500],["2021-11-11",27211.21,27211.21,27064.13,27064.13,1100],["2021-11-12",26917.04,27064.13,26917.04,26917.04,600],["2021-11-15",26917.04,26917.04,26917.04,26917.04,0],["2021-11-16",26917.04,26917.04,26917.04,26917.04,0],["2021-11-17",25041.67,26475.78,25041.67,25041.67,3700],["2021-11-18",26475.78,26475.78,25004.9,25004.9,1100],["2021-11-19",25004.9,25740.34,25004.9,25740.34,1200],["2021-11-22",25740.34,25740.34,25740.34,25740.34,10800],["2021-11-23",24269.46,25004.9,24269.46,25004.9,300],["2021-11-24",25666.79,25740.34,25666.79,25740.34,900],["2021-11-25",26181.6,26181.6,26108.06,26108.06,2200],["2021-11-26",26108.06,26181.6,26108.06,26181.6,1900],["2021-11-29",26108.06,26328.69,26108.06,26328.69,3600],["2021-11-30",26402.23,26549.32,26402.23,26549.32,4300],["2021-12-01",26549.32,26549.32,26475.78,26475.78,700],["2021-12-02",24637.18,26108.06,24637.18,26108.06,700],["2021-12-03",26475.78,26475.78,24747.5,24747.5,2000],["2021-12-06",26475.78,26475.78,26108.06,26108.06,4600],["2021-12-07",26071.29,27726.02,26071.29,27211.21,1500],["2021-12-08",27211.21,27578.93,26843.5,27578.93,9300],["2021-12-09",27211.21,27211.21,27211.21,27211.21,2000],["2021-12-10",27211.21,27211.21,27211.21,27211.21,0],["2021-12-13",27211.21,27578.93,27211.21,27211.21,2200],["2021-12-14",27211.21,27284.76,27211.21,27211.21,21700],["2021-12-15",27578.93,27578.93,27578.93,27578.93,1000],["2021-12-16",27578.93,27578.93,27578.93,27578.93,400],["2021-12-17",27431.85,27431.85,27431.85,27431.85,200],["2021-12-20",27211.21,27578.93,27211.21,27578.93,600],["2021-12-21",27578.93,27578.93,27578.93,27578.93,100],["2021-12-22",29049.81,29049.81,29049.81,29049.81,100],["2021-12-23",29049.81,29049.81,29049.81,29049.81,100],["2021-12-24",28682.09,28682.09,27946.65,27946.65,700],["2021-12-27",28314.37,28314.37,27946.65,27946.65,400],["2021-12-28",27946.65,28314.37,27946.65,27946.65,1300],["2021-12-29",28314.37,28314.37,25997.74,26034.51,1100],["2021-12-30",26034.51,26034.51,26034.51,26034.51,100],["2021-12-31",26255.15,26255.15,26255.15,26255.15,100],["2022-01-04",27873.11,27873.11,27873.11,27873.11,300],["2022-01-05",26475.78,27284.76,26475.78,27284.76,500],["2022-01-06",27284.76,27284.76,27284.76,27284.76,100],["2022-01-07",26843.5,26843.5,26843.5,26843.5,100],["2022-01-10",26843.5,26843.5,26843.5,26843.5,100],["2022-01-11",26475.78,26843.5,26475.78,26843.5,2600],["2022-01-12",26843.5,26843.5,26108.06,26108.06,2100],["2022-01-13",26475.78,26475.78,26328.69,26328.69,1100],["2022-01-14",26475.78,26696.41,26475.78,26696.41,900],["2022-01-17",26475.78,26475.78,26475.78,26475.78,700],["2022-01-18",26108.06,26108.06,24710.72,26108.06,400],["2022-01-19",26789.14,26864.81,26789.14,26864.81,1100],["2022-01-20",26864.81,26864.81,26864.81,26864.81,1000],["2022-01-21",26864.81,26864.81,26864.81,26864.81,0],["2022-01-24",25048.6,25048.6,25048.6,25048.6,100],["2022-01-25",25048.6,26486.44,25048.6,26486.44,5200],["2022-01-26",26486.44,26486.44,26486.44,26486.44,0],["2022-01-27",27470.22,27470.22,24745.9,24745.9,1400],["2022-01-28",26183.73,26335.08,26183.73,26335.08,2700],["2022-02-07",28151.3,28151.3,28151.3,28151.3,100],["2022-02-08",28151.3,28151.3,28151.3,28151.3,0],["2022-02-09",28151.3,28151.3,28151.3,28151.3,0],["2022-02-10",28151.3,28681.03,28151.3,28681.03,2600],["2022-02-11",29513.46,29513.46,28151.3,28226.97,400],["2022-02-14",28226.97,28529.67,28226.97,28529.67,600],["2022-02-15",28529.67,28529.67,28529.67,28529.67,200],["2022-02-16",28529.67,28529.67,28529.67,28529.67,100],["2022-02-17",29816.16,29816.16,28756.7,29664.81,3400],["2022-02-18",29513.46,29664.81,29513.46,29664.81,16000],["2022-02-21",29664.81,29664.81,29513.46,29513.46,1700],["2022-02-22",29513.46,29513.46,29513.46,29513.46,0],["2022-02-23",29513.46,29589.13,27470.22,29513.46,13800],["2022-02-24",27545.89,29513.46,27545.89,29437.78,6600],["2022-02-25",28151.3,29437.78,28151.3,29135.08,2900],["2022-02-28",29135.08,29135.08,29059.4,29059.4,5500],["2022-03-01",28756.7,29059.4,28756.7,29059.4,1600],["2022-03-02",29135.08,29135.08,27999.95,29135.08,7700],["2022-03-03",28378.32,29891.83,28378.32,29664.81,15700],["2022-03-04",29513.46,31708.05,28756.7,31708.05,7400],["2022-03-07",32540.48,32540.48,29513.46,31783.72,2600],["2022-03-08",31783.72,31783.72,29589.13,29589.13,7900],["2022-03-09",29210.75,31632.37,28643.19,31556.7,5200],["2022-03-10",29513.46,33297.23,29513.46,32918.86,3300],["2022-03-11",30724.26,32918.86,30724.26,32540.48,5800],["2022-03-14",30270.21,32805.34,30270.21,30308.05,7400],["2022-03-15",31670.21,31783.72,29513.46,29513.46,2900],["2022-03-16",31367.51,31405.34,29551.29,29589.13,3700],["2022-03-17",31443.18,31443.18,29589.13,29664.81,1600],["2022-03-18",31405.34,31405.34,29513.46,31026.97,2500],["2022-03-21",30270.21,31708.05,30270.21,30648.59,3000],["2022-03-22",31102.64,31102.64,29778.32,30837.78,4300],["2022-03-23",29816.16,31632.37,29021.57,31140.48,2400],["2022-03-24",29740.48,31972.91,29740.48,29929.67,2600],["2022-03-25",31367.51,31367.51,29551.29,29664.81,2700],["2022-03-28",30156.7,31026.97,29437.78,31026.97,6400],["2022-03-29",29891.83,31745.88,29740.48,31405.34,3600],["2022-03-30",29854.0,32389.13,29854.0,30459.4,2700],["2022-03-31",30270.21,31405.34,29891.83,31026.97,2700],["2022-04-01",29891.83,31594.53,29891.83,31405.34,6200],["2022-04-04",29929.67,32124.26,29929.67,31405.34,3500],["2022-04-05",30270.21,31405.34,30270.21,31140.48,1000],["2022-04-06",30270.21,31026.97,29097.24,29816.16,3600],["2022-04-07",30648.59,30648.59,29891.83,30535.08,1500],["2022-04-08",29551.29,30497.24,29551.29,30459.4,1800],["2022-04-12",30270.21,30270.21,29664.81,30232.37,1500],["2022-04-13",29740.48,31329.67,29664.81,30270.21,9300],["2022-04-14",30270.21,30572.91,30270.21,30270.21,2300],["2022-04-15",31178.32,31329.67,30270.21,30648.59,6500],["2022-04-18",30648.59,32767.5,30421.56,30610.75,4700],["2022-04-19",32729.67,32729.67,30459.4,30497.24,1400],["2022-04-20",32540.48,32540.48,29664.81,29929.67,700],["2022-04-21",31783.72,31935.07,29891.83,31783.72,3100],["2022-04-22",31783.72,33297.23,29854.0,31783.72,1300],["2022-04-25",31783.72,32048.59,30270.21,30270.21,1800],["2022-04-26",29021.57,30270.21,29021.57,29172.92,2100],["2022-04-27",29172.92,31178.32,29172.92,31026.97,1200],["2022-04-28",29021.57,31783.72,29021.57,30043.18,1500],["2022-04-29",31745.88,31745.88,30118.86,30156.7,900],["2022-05-04",31935.07,31935.07,30194.54,30421.56,2600],["2022-05-05",31670.21,31670.21,29551.29,30648.59,2600],["2022-05-06",29059.4,30989.13,29059.4,30989.13,700],["2022-05-09",29589.13,31443.18,29172.92,30799.94,4300],["2022-05-10",29551.29,31178.32,28832.38,30989.13,1700],["2022-05-11",29021.57,30989.13,28983.73,30989.13,1300],["2022-05-12",28832.38,31745.88,28832.38,30989.13,1000],["2022-05-13",28908.05,33145.88,28908.05,33070.21,7900],["2022-05-16",31026.97,33070.21,30762.1,32464.8,2600],["2022-05-17",30270.21,32464.8,30270.21,30270.21,3500],["2022-05-18",31632.37,31632.37,28832.38,30686.43,1500],["2022-05-19",29513.46,31405.34,29286.43,31329.67,4100],["2022-05-20",29551.29,32162.1,29551.29,30648.59,3500],["2022-05-23",29891.83,32313.45,29740.48,32086.42,2200],["2022-05-24",30118.86,31443.18,30043.18,31367.51,2900],["2022-05-25",30118.86,31329.67,30118.86,30345.89,2500],["2022-05-26",31518.86,32464.8,29702.65,31783.72,7000],["2022-05-27",30345.89,32540.48,30270.21,31783.72,2700],["2022-05-30",31783.72,31783.72,30156.7,30421.56,3800],["2022-05-31",31594.53,31594.53,29778.32,31026.97,5000],["2022-06-01",29891.83,31783.72,29891.83,31783.72,4100],["2022-06-02",30156.7,31783.72,30118.86,30875.62,15800],["2022-06-03",31745.88,31745.88,30270.21,30421.56,2300],["2022-06-06",30308.05,31783.72,29929.67,31783.72,7400],["2022-06-07",30648.59,31745.88,30308.05,31745.88,4400],["2022-06-08",30648.59,31745.88,30383.72,31745.88,2600],["2022-06-09",30610.75,31708.05,30345.89,31026.97,3700],["2022-06-10",31216.16,31216.16,30383.72,31216.16,3200],["2022-06-13",31026.97,31594.53,29967.51,31291.83,6400],["2022-06-14",30005.35,31329.67,29513.46,31253.99,3300],["2022-06-15",29929.67,31253.99,29551.29,29854.0,2900],["2022-06-16",30270.21,30951.29,27772.92,30535.08,4200],["2022-06-17",28832.38,31481.02,28529.67,30989.13,5700],["2022-06-20",29551.29,30875.62,29172.92,30535.08,1800],["2022-06-21",29248.59,30535.08,29059.4,29210.75,2500],["2022-06-22",30081.02,30459.4,28491.84,30232.37,6000],["2022-06-23",28870.21,30232.37,28870.21,30194.54,2000],["2022-06-24",29210.75,30118.86,29210.75,30118.86,600],["2022-06-27",30005.35,30005.35,29929.67,29929.67,1700],["2022-06-28",29513.46,29513.46,29135.08,29475.62,800],["2022-06-29",29513.46,29513.46,29513.46,29513.46,300],["2022-06-30",29513.46,29513.46,29513.46,29513.46,1400],["2022-07-01",28908.05,29475.62,27470.22,29399.94,4200],["2022-07-04",29324.27,30194.54,27735.08,30194.54,13100],["2022-07-05",28264.81,30118.86,28226.97,28264.81,900],["2022-07-06",26562.11,28226.97,26562.11,27772.92,2600],["2022-07-07",27697.24,27924.27,27545.89,27545.89,900],["2022-07-08",27470.22,27545.89,26599.95,27508.05,1000],["2022-07-11",27508.05,27508.05,26978.33,26978.33,600],["2022-07-12",27470.22,27470.22,25881.03,26864.81,500],["2022-07-13",28113.46,28113.46,26940.49,26940.49,300],["2022-07-14",27772.92,27772.92,27054.0,27054.0,400],["2022-07-15",25956.71,27243.19,25956.71,27243.19,700],["2022-07-18",27243.19,27243.19,27243.19,27243.19,0],["2022-07-19",27129.68,27205.35,27129.68,27205.35,700],["2022-07-20",27016.16,29021.57,27016.16,29021.57,6800],["2022-07-21",28037.78,28037.78,28037.78,28037.78,100],["2022-07-22",27999.95,27999.95,27999.95,27999.95,300],["2022-07-25",28037.78,28037.78,27281.03,27281.03,200],["2022-07-26",29172.92,29172.92,28756.7,28756.7,1000],["2022-07-27",28756.7,28756.7,28756.7,28756.7,0],["2022-07-28",28756.7,30308.05,28756.7,30270.21,400],["2022-07-29",30270.21,30270.21,30270.21,30270.21,0],["2022-08-01",30232.37,30270.21,30232.37,30270.21,500],["2022-08-02",30270.21,30270.21,30270.21,30270.21,100],["2022-08-03",30194.54,30308.05,30194.54,30270.21,2100],["2022-08-04",30270.21,30648.59,30270.21,30648.59,400],["2022-08-05",30648.59,30648.59,28832.38,30648.59,1500],["2022-08-08",30648.59,30648.59,30648.59,30648.59,0],["2022-08-09",30648.59,30648.59,30648.59,30648.59,0],["2022-08-10",32389.13,32389.13,31405.34,32086.42,600],["2022-08-11",31972.91,32086.42,31972.91,32086.42,1100],["2022-08-12",30194.54,30345.89,30194.54,30345.89,400],["2022-08-15",30232.37,32237.78,30232.37,32162.1,1700],["2022-08-16",32048.59,32313.45,32048.59,32313.45,3600],["2022-08-17",30232.37,32048.59,30081.02,30270.21,1600],["2022-08-18",30270.21,30270.21,30270.21,30270.21,100],["2022-08-19",30308.05,30308.05,28870.21,30308.05,3100],["2022-08-22",30345.89,30345.89,30345.89,30345.89,100],["2022-08-23",31122.0,31160.8,31044.39,31044.39,1000],["2022-08-24",29919.03,31820.5,29802.61,31820.5,600],["2022-08-25",32363.77,32363.77,32363.77,32363.77,1000],["2022-08-26",30190.67,32053.33,30151.86,32053.33,5700],["2022-08-29",32053.33,32053.33,32053.33,32053.33,0],["2022-08-30",32053.33,32053.33,32053.33,32053.33,0],["2022-08-31",32053.33,32053.33,32053.33,32053.33,0],["2022-09-05",30927.97,30927.97,29880.22,29880.22,700],["2022-09-06",28250.39,28250.39,28017.56,28017.56,500],["2022-09-07",27241.45,27241.45,27241.45,27241.45,600],["2022-09-08",27241.45,28832.47,27241.45,28832.47,11000],["2022-09-09",28871.28,28987.7,28871.28,28948.89,600],["2022-09-12",28832.47,28910.08,28832.47,28910.08,300],["2022-09-13",28832.47,28871.28,27551.89,28871.28,1400],["2022-09-14",28793.67,28793.67,28677.25,28716.06,300],["2022-09-15",28638.45,28638.45,27396.67,27978.75,1300],["2022-09-16",27939.95,29181.72,27939.95,29181.72,1200],["2022-09-19",29181.72,29181.72,29181.72,29181.72,0],["2022-09-20",27435.48,29220.53,27163.84,29220.53,700],["2022-09-21",29220.53,29220.53,29220.53,29220.53,0],["2022-09-22",29220.53,29220.53,29220.53,29220.53,0],["2022-09-23",29220.53,29220.53,29220.53,29220.53,0],["2022-09-26",29220.53,29220.53,29220.53,29220.53,0],["2022-09-27",29220.53,29220.53,29220.53,29220.53,0],["2022-09-28",28599.64,28599.64,28599.64,28599.64,500],["2022-09-29",26892.2,26892.2,26698.17,26698.17,800],["2022-09-30",26387.73,26387.73,26387.73,26387.73,500],["2022-10-03",25262.37,25262.37,24563.87,24563.87,700],["2022-10-04",25534.01,25534.01,25534.01,25534.01,1000],["2022-10-05",25534.01,25534.01,25534.01,25534.01,0],["2022-10-06",23981.79,23981.79,23787.76,23787.76,1000],["2022-10-07",23244.48,23283.29,23244.48,23283.29,1000],["2022-10-10",23283.29,23283.29,23283.29,23283.29,0],["2022-10-11",21925.1,21925.1,21731.07,21731.07,600],["2022-10-12",22507.18,22507.18,22507.18,22507.18,100],["2022-10-13",22507.18,22507.18,22507.18,22507.18,0],["2022-10-14",22507.18,22507.18,21187.79,22507.18,500],["2022-10-17",22507.18,22507.18,22507.18,22507.18,0],["2022-10-18",22507.18,22507.18,22507.18,22507.18,0],["2022-10-19",21808.68,23205.68,21731.07,23205.68,1900],["2022-10-20",23360.9,24098.2,23360.9,24098.2,10300],["2022-10-21",24835.51,24874.31,24447.45,24447.45,2300],["2022-10-24",24525.06,24525.06,24486.26,24486.26,200],["2022-10-25",24525.06,25999.67,24447.45,25999.67,1500],["2022-10-26",25999.67,25999.67,25999.67,25999.67,0],["2022-10-27",24835.51,26931.0,24835.51,26892.2,800],["2022-10-28",26892.2,26892.2,26892.2,26892.2,0],["2022-10-31",26892.2,26892.2,26892.2,26892.2,0],["2022-11-01",26892.2,26892.2,26892.2,26892.2,0],["2022-11-02",27862.34,27862.34,27862.34,27862.34,200],["2022-11-03",26077.28,26077.28,26077.28,26077.28,100],["2022-11-04",27008.62,27862.34,27008.62,27745.92,600],["2022-11-07",27745.92,27784.73,27745.92,27745.92,1400],["2022-11-08",27745.92,27745.92,27745.92,27745.92,0],["2022-11-09",27707.11,27707.11,27707.11,27707.11,100],["2022-11-10",27707.11,27707.11,27707.11,27707.11,0],["2022-11-11",27707.11,27707.11,27707.11,27707.11,0],["2022-11-14",27707.11,27707.11,27707.11,27707.11,0],["2022-11-15",25883.26,25883.26,25883.26,25883.26,100],["2022-11-16",24098.2,25844.45,24098.2,25611.62,2000],["2022-11-17",25611.62,25611.62,25611.62,25611.62,0],["2022-11-18",25611.62,25611.62,25611.62,25611.62,0],["2022-11-21",25611.62,25611.62,25611.62,25611.62,0],["2022-11-22",23826.57,23826.57,23826.57,23826.57,200],["2022-11-23",23787.76,23787.76,23748.96,23787.76,500],["2022-11-24",23748.96,23748.96,23748.96,23748.96,300],["2022-11-25",23748.96,23748.96,23748.96,23748.96,0],["2022-11-28",25301.17,25301.17,25301.17,25301.17,200],["2022-11-29",25301.17,25301.17,25301.17,25301.17,0],["2022-11-30",25339.98,25339.98,25339.98,25339.98,100],["2022-12-01",25378.79,25378.79,25378.79,25378.79,600],["2022-12-02",25339.98,26387.73,23632.54,26387.73,3700],["2022-12-05",26426.53,26426.53,26426.53,26426.53,100],["2022-12-06",28211.59,28250.39,26348.92,28211.59,800],["2022-12-07",28211.59,28211.59,28211.59,28211.59,0],["2022-12-08",28211.59,29065.31,28211.59,29065.31,400],["2022-12-09",29065.31,29065.31,29065.31,29065.31,0],["2022-12-12",29259.33,29259.33,27047.42,27047.42,200],["2022-12-13",27047.42,27047.42,27047.42,27047.42,0],["2022-12-14",26387.73,28910.08,26387.73,28910.08,400],["2022-12-15",28910.08,28910.08,28910.08,28910.08,0],["2022-12-16",28910.08,28910.08,28910.08,28910.08,0],["2022-12-19",28910.08,28910.08,28910.08,28910.08,0],["2022-12-20",29065.31,29065.31,26931.0,26931.0,7700],["2022-12-21",26931.0,26931.0,26931.0,26931.0,100],["2022-12-22",26931.0,26931.0,26931.0,26931.0,0],["2022-12-23",26931.0,26931.0,26931.0,26931.0,0],["2022-12-26",26931.0,26931.0,26931.0,26931.0,0],["2022-12-27",26931.0,26931.0,26931.0,26931.0,0],["2022-12-28",26931.0,26931.0,26931.0,26931.0,0],["2022-12-29",26931.0,26931.0,26931.0,26931.0,0],["2022-12-30",26931.0,26931.0,26931.0,26931.0,0],["2023-01-03",26931.0,26931.0,26931.0,26931.0,0],["2023-01-04",26931.0,26931.0,26931.0,26931.0,0],["2023-01-05",26931.0,26931.0,26931.0,26931.0,100],["2023-01-06",26931.0,26931.0,26931.0,26931.0,0],["2023-01-09",26931.0,26931.0,26931.0,26931.0,0],["2023-01-10",26931.0,26931.0,26931.0,26931.0,0],["2023-01-11",26931.0,28716.06,26931.0,28638.45,300],["2023-01-12",28638.45,28638.45,28638.45,28638.45,0],["2023-01-13",28638.45,28638.45,28638.45,28638.45,0],["2023-01-16",28638.45,28638.45,28638.45,28638.45,0],["2023-01-17",28638.45,28638.45,28638.45,28638.45,0],["2023-01-18",28638.45,28638.45,28638.45,28638.45,0],["2023-01-19",28638.45,30578.72,28638.45,28832.47,700],["2023-01-27",28832.47,28832.47,28832.47,28832.47,0],["2023-01-30",28832.47,28832.47,28832.47,28832.47,0],["2023-01-31",28793.67,28832.47,28793.67,28832.47,1000],["2023-02-01",28832.47,28832.47,28832.47,28832.47,0],["2023-02-02",28832.47,28832.47,28832.47,28832.47,0],["2023-02-03",26814.59,26814.59,26814.59,26814.59,1100],["2023-02-06",26814.59,26814.59,26814.59,26814.59,0],["2023-02-07",26814.59,26814.59,26814.59,26814.59,0],["2023-02-08",27629.5,28638.45,27629.5,28638.45,300],["2023-02-09",26698.17,28522.03,26698.17,28522.03,2100],["2023-02-10",28522.03,28522.03,28522.03,28522.03,0],["2023-02-13",28522.03,28522.03,28522.03,28522.03,0],["2023-02-14",28522.03,28522.03,28522.03,28522.03,0],["2023-02-15",28522.03,28522.03,28522.03,28522.03,0],["2023-02-16",28522.03,28522.03,28522.03,28522.03,0],["2023-02-17",28522.03,28522.03,28522.03,28522.03,0],["2023-02-20",28483.22,28560.83,28483.22,28560.83,200],["2023-02-21",26620.56,28560.83,26620.56,28560.83,1200],["2023-02-22",28560.83,28560.83,28560.83,28560.83,0],["2023-02-23",28133.97,28172.78,28133.97,28172.78,200],["2023-02-24",27901.14,27901.14,27901.14,27901.14,100],["2023-02-27",27901.14,28832.47,25960.87,25960.87,400],["2023-02-28",27745.92,27745.92,26116.09,27745.92,600],["2023-03-01",27745.92,27745.92,27745.92,27745.92,0],["2023-03-02",28716.06,28716.06,28716.06,28716.06,300],["2023-03-03",28638.45,28677.25,26853.39,26853.39,400],["2023-03-06",25650.42,28716.06,25611.62,28716.06,2100],["2023-03-07",28405.61,28405.61,28405.61,28405.61,100],["2023-03-08",28405.61,28405.61,28366.81,28366.81,500],["2023-03-09",28366.81,28366.81,28366.81,28366.81,0],["2023-03-10",28366.81,28405.61,28366.81,28405.61,1100],["2023-03-13",28328.0,29104.11,28328.0,28716.06,1800],["2023-03-14",27198.21,27198.21,26746.96,26746.96,1000],["2023-03-15",28551.97,28551.97,28551.97,28551.97,100],["2023-03-16",28551.97,28551.97,27485.37,27485.37,1200],["2023-03-17",27485.37,27485.37,27485.37,27485.37,0],["2023-03-20",27485.37,27485.37,27485.37,27485.37,0],["2023-03-21",27854.58,27854.58,27854.58,27854.58,100],["2023-03-22",27854.58,27854.58,27854.58,27854.58,0],["2023-03-23",27854.58,27854.58,27854.58,27854.58,0],["2023-03-24",27854.58,27854.58,27854.58,27854.58,200],["2023-03-27",25967.52,26623.89,25967.52,26336.73,1100],["2023-03-28",26377.75,26377.75,26377.75,26377.75,100],["2023-03-29",26295.7,26418.77,26295.7,26418.77,800],["2023-03-30",27075.14,27075.14,27075.14,27075.14,100],["2023-03-31",27116.16,27116.16,27034.12,27034.12,300],["2023-04-03",27034.12,27034.12,27034.12,27034.12,0],["2023-04-04",27075.14,27075.14,27075.14,27075.14,100],["2023-04-05",27075.14,27075.14,26623.89,26623.89,900],["2023-04-06",26664.91,26664.91,26623.89,26623.89,600],["2023-04-07",26623.89,26623.89,26623.89,26623.89,0],["2023-04-10",26623.89,26623.89,26623.89,26623.89,0],["2023-04-11",26623.89,26623.89,26623.89,26623.89,0],["2023-04-12",26418.77,27239.23,26418.77,27239.23,600],["2023-04-13",27239.23,27239.23,27239.23,27239.23,300],["2023-04-14",27239.23,27239.23,27239.23,27239.23,0],["2023-04-17",27239.23,27239.23,27239.23,27239.23,400],["2023-04-18",27239.23,27239.23,27239.23,27239.23,2600],["2023-04-19",27239.23,27239.23,27239.23,27239.23,0],["2023-04-20",27239.23,27239.23,27239.23,27239.23,0],["2023-04-21",27239.23,27239.23,27239.23,27239.23,0],["2023-04-24",27157.19,27157.19,27157.19,27157.19,100],["2023-04-25",27157.19,27157.19,27157.19,27157.19,0],["2023-04-26",26418.77,29003.22,26008.54,28880.15,1200],["2023-04-27",28880.15,28880.15,28880.15,28880.15,0],["2023-04-28",28716.06,28757.08,26870.02,26870.02,700],["2023-05-04",26870.02,26870.02,26870.02,26870.02,900],["2023-05-05",26746.96,26746.96,26746.96,26746.96,100],["2023-05-08",26295.7,27075.14,26254.68,27075.14,600],["2023-05-09",27034.12,27075.14,27034.12,27075.14,200],["2023-05-10",27075.14,27854.58,27075.14,27854.58,1500],["2023-05-11",27854.58,27854.58,27854.58,27854.58,0],["2023-05-12",27854.58,27854.58,27854.58,27854.58,0],["2023-05-15",26090.59,29782.65,26090.59,26459.8,1800],["2023-05-16",26459.8,26459.8,26459.8,26459.8,0],["2023-05-17",26459.8,26459.8,26459.8,26459.8,0],["2023-05-18",26459.8,26459.8,26459.8,26459.8,0],["2023-05-19",26090.59,26746.96,25926.5,26746.96,600],["2023-05-22",26705.93,26746.96,26008.54,26746.96,42300],["2023-05-23",24900.92,24900.92,24900.92,24900.92,2200],["2023-05-24",26377.75,26500.82,26377.75,26500.82,400],["2023-05-25",26172.63,26172.63,26172.63,26172.63,100],["2023-05-26",24695.81,26008.54,24695.81,26008.54,600],["2023-05-29",25967.52,26008.54,24736.83,26008.54,2100],["2023-05-30",26008.54,26008.54,26008.54,26008.54,0],["2023-05-31",25844.45,25844.45,25598.31,25598.31,300],["2023-06-01",25598.31,25598.31,25598.31,25598.31,0],["2023-06-02",25598.31,25598.31,25598.31,25598.31,0],["2023-06-05",25598.31,25762.41,25598.31,25762.41,300],["2023-06-06",25762.41,25762.41,25762.41,25762.41,200],["2023-06-07",25762.41,25762.41,25762.41,25762.41,2300],["2023-06-08",25762.41,26172.63,25762.41,26172.63,300],["2023-06-09",26172.63,26172.63,26172.63,26172.63,0],["2023-06-12",26172.63,26172.63,26172.63,26172.63,0],["2023-06-13",26172.63,26172.63,26172.63,26172.63,0],["2023-06-14",26172.63,26172.63,26172.63,26172.63,200],["2023-06-15",25434.22,26090.59,25434.22,26090.59,600],["2023-06-16",26090.59,26090.59,26090.59,26090.59,0],["2023-06-19",25434.22,25434.22,25434.22,25434.22,1100],["2023-06-20",25270.13,26418.77,25270.13,26418.77,400],["2023-06-21",26418.77,26418.77,26418.77,26418.77,0],["2023-06-22",24777.85,24777.85,24777.85,24777.85,1100],["2023-06-23",24859.9,26213.66,24859.9,26213.66,200],["2023-06-26",26213.66,26213.66,26213.66,26213.66,300],["2023-06-27",26213.66,26213.66,26213.66,26213.66,0],["2023-06-28",26131.61,26213.66,24859.9,26213.66,900],["2023-06-29",26213.66,26213.66,26213.66,26213.66,0],["2023-06-30",26213.66,26213.66,26213.66,26213.66,0],["2023-07-03",24982.97,26336.73,24982.97,25065.02,600],["2023-07-04",26213.66,26213.66,26213.66,26213.66,100],["2023-07-05",26213.66,26213.66,26213.66,26213.66,0],["2023-07-06",26172.63,26213.66,26172.63,26213.66,300],["2023-07-07",26213.66,26213.66,26213.66,26213.66,200],["2023-07-10",26213.66,26213.66,26213.66,26213.66,100],["2023-07-11",26213.66,26213.66,26213.66,26213.66,0],["2023-07-12",25844.45,26213.66,25844.45,26213.66,500],["2023-07-13",26254.68,26254.68,26254.68,26254.68,100],["2023-07-14",26254.68,26582.86,26254.68,26582.86,1100],["2023-07-17",26664.91,26952.07,26664.91,26746.96,2900],["2023-07-18",25147.06,25147.06,25065.02,25065.02,600],["2023-07-19",26664.91,26746.96,25352.18,25352.18,500],["2023-07-20",25606.55,26920.79,25352.18,26920.79,500],["2023-07-21",25648.94,26920.79,25606.55,26920.79,400],["2023-07-24",26920.79,26920.79,26920.79,26920.79,0],["2023-07-25",26920.79,27090.37,26920.79,27090.37,1300],["2023-07-26",27132.76,27132.76,27132.76,27132.76,6800],["2023-07-27",27132.76,27132.76,27132.76,27132.76,100],["2023-07-28",27132.76,27556.71,27132.76,27556.71,5300],["2023-07-31",27726.29,29464.49,27726.29,29464.49,500],["2023-08-01",29464.49,29464.49,29464.49,29464.49,100],["2023-08-02",29252.51,31499.44,29252.51,31499.44,1900],["2023-08-03",31457.05,31457.05,29676.46,29676.46,5200],["2023-08-04",31202.68,31202.68,31202.68,31202.68,200],["2023-08-07",29040.54,29082.93,29040.54,29082.93,1200],["2023-08-08",29082.93,30524.36,29082.93,30524.36,200],["2023-08-09",30524.36,30524.36,30524.36,30524.36,0],["2023-08-10",28828.56,30481.96,28828.56,30481.96,200],["2023-08-11",30481.96,30481.96,30481.96,30481.96,0],["2023-08-14",28531.8,30439.57,28531.8,30439.57,200],["2023-08-15",30439.57,30439.57,30439.57,30439.57,0],["2023-08-16",30439.57,30439.57,30439.57,30439.57,0],["2023-08-17",30439.57,30439.57,30439.57,30439.57,0],["2023-08-18",30439.57,30439.57,30439.57,30439.57,0],["2023-08-21",30439.57,30439.57,30439.57,30439.57,0],["2023-08-22",30439.57,30439.57,30439.57,30439.57,0],["2023-08-23",30397.17,30397.17,30397.17,30397.17,100],["2023-08-24",30397.17,30397.17,30397.17,30397.17,0],["2023-08-25",30397.17,30397.17,29549.28,29549.28,3100],["2023-08-28",29549.28,29549.28,29549.28,29549.28,100],["2023-08-29",29549.28,29549.28,29549.28,29549.28,1000],["2023-08-30",29549.28,29549.28,29549.28,29549.28,100],["2023-08-31",29549.28,29549.28,29549.28,29549.28,0],["2023-09-05",28828.56,28828.56,28828.56,28828.56,300],["2023-09-06",27175.16,28828.56,27132.76,28786.17,5300],["2023-09-07",27980.66,27980.66,27980.66,27980.66,1300],["2023-09-08",27980.66,27980.66,26072.89,27980.66,4800],["2023-09-11",27980.66,27980.66,27132.76,27980.66,6200],["2023-09-12",27302.34,27302.34,27302.34,27302.34,300],["2023-09-13",27302.34,28658.98,27302.34,28658.98,10000],["2023-09-14",27980.66,28658.98,27980.66,28658.98,300],["2023-09-15",28658.98,28658.98,28404.61,28404.61,2500],["2023-09-18",28404.61,28404.61,28404.61,28404.61,500],["2023-09-19",28404.61,28404.61,28404.61,28404.61,0],["2023-09-20",27387.13,28362.22,27387.13,28362.22,2200],["2023-09-21",28362.22,28362.22,28319.82,28319.82,2400],["2023-09-22",26666.42,28362.22,26666.42,28362.22,1200],["2023-09-25",28319.82,28319.82,26836.0,26836.0,200],["2023-09-26",26836.0,26836.0,26836.0,26836.0,100],["2023-09-27",27980.66,27980.66,27132.76,27132.76,200],["2023-09-28",27132.76,27132.76,27132.76,27132.76,0],["2023-09-29",27302.34,27302.34,27302.34,27302.34,100],["2023-10-02",27302.34,28192.64,27302.34,28192.64,900],["2023-10-03",28192.64,28192.64,28192.64,28192.64,0],["2023-10-04",28192.64,28192.64,28192.64,28192.64,0],["2023-10-05",28192.64,28192.64,28192.64,28192.64,0],["2023-10-06",27090.37,28150.24,27047.97,28150.24,300],["2023-10-09",28150.24,28150.24,28150.24,28150.24,0],["2023-10-10",28192.64,28235.03,28192.64,28235.03,2200],["2023-10-11",28235.03,28235.03,28235.03,28235.03,0],["2023-10-12",28192.64,28192.64,28192.64,28192.64,100],["2023-10-13",28192.64,28828.56,28192.64,28828.56,400],["2023-10-16",29167.72,29167.72,29167.72,29167.72,100],["2023-10-17",29167.72,29167.72,29167.72,29167.72,100],["2023-10-18",27302.34,29506.88,27302.34,29506.88,200],["2023-10-19",29506.88,29506.88,29506.88,29506.88,0],["2023-10-20",29506.88,29506.88,29506.88,29506.88,0],["2023-10-23",27768.69,27768.69,27768.69,27768.69,100],["2023-10-24",29591.67,29591.67,29591.67,29591.67,100],["2023-10-25",29591.67,29591.67,29591.67,29591.67,0],["2023-10-26",29591.67,29591.67,29591.67,29591.67,0],["2023-10-27",29591.67,29591.67,29591.67,29591.67,0],["2023-10-30",29591.67,29591.67,29591.67,29591.67,0],["2023-10-31",27811.08,27811.08,27556.71,27556.71,2700],["2023-11-01",28828.56,28828.56,28828.56,28828.56,100],["2023-11-02",28786.17,28786.17,28743.77,28743.77,300],["2023-11-03",28743.77,28743.77,28743.77,28743.77,0],["2023-11-06",28743.77,28743.77,28743.77,28743.77,0],["2023-11-07",28743.77,28743.77,28743.77,28743.77,0],["2023-11-08",28743.77,28743.77,28743.77,28743.77,0],["2023-11-09",28743.77,28743.77,28743.77,28743.77,0],["2023-11-10",28743.77,28743.77,28743.77,28743.77,0],["2023-11-13",29676.46,29676.46,29676.46,29676.46,100],["2023-11-14",29676.46,29676.46,29676.46,29676.46,0],["2023-11-15",29676.46,29676.46,29676.46,29676.46,0],["2023-11-16",29676.46,29676.46,29676.46,29676.46,0],["2023-11-17",29676.46,29676.46,29676.46,29676.46,0],["2023-11-20",29676.46,29676.46,29676.46,29676.46,0],["2023-11-21",29676.46,29676.46,29676.46,29676.46,0],["2023-11-22",29676.46,29676.46,29676.46,29676.46,100],["2023-11-23",29676.46,29676.46,29676.46,29676.46,0],["2023-11-24",29676.46,29676.46,29676.46,29676.46,0],["2023-11-27",29676.46,29676.46,29676.46,29676.46,0],["2023-11-28",29676.46,29676.46,29676.46,29676.46,200],["2023-11-29",31499.44,31499.44,31499.44,31499.44,100],["2023-11-30",31372.26,31372.26,31372.26,31372.26,100],["2023-12-01",31372.26,31372.26,31372.26,31372.26,0],["2023-12-04",31372.26,31372.26,31372.26,31372.26,0],["2023-12-05",31372.26,31372.26,31372.26,31372.26,0],["2023-12-06",31372.26,31372.26,30100.41,30524.36,2400],["2023-12-07",29676.46,29676.46,29676.46,29676.46,1000],["2023-12-08",28828.56,28828.56,28828.56,28828.56,200],["2023-12-11",29252.51,29252.51,29252.51,29252.51,1500],["2023-12-12",29252.51,29252.51,29252.51,29252.51,2100],["2023-12-13",29252.51,29252.51,29252.51,29252.51,1000],["2023-12-14",29252.51,29252.51,29252.51,29252.51,0],["2023-12-15",29252.51,29252.51,29252.51,29252.51,0],["2023-12-18",29252.51,29252.51,29252.51,29252.51,0],["2023-12-19",30100.41,30100.41,30100.41,30100.41,100],["2023-12-20",29676.46,29676.46,29676.46,29676.46,100],["2023-12-21",29252.51,29252.51,29252.51,29252.51,100],["2023-12-22",29252.51,29252.51,29252.51,29252.51,1600],["2023-12-25",29252.51,29294.91,29252.51,29294.91,400],["2023-12-26",29294.91,29294.91,29294.91,29294.91,0],["2023-12-27",29676.46,29676.46,29676.46,29676.46,100],["2023-12-28",29676.46,29676.46,29676.46,29676.46,3400],["2023-12-29",29676.46,29676.46,29676.46,29676.46,0],["2024-01-02",29676.46,29676.46,29676.46,29676.46,100],["2024-01-03",31753.81,31753.81,31753.81,31753.81,4100],["2024-01-04",33915.95,33958.35,32220.16,33788.77,16700],["2024-01-05",33873.56,33873.56,31541.84,33788.77,800],["2024-01-08",31584.23,33788.77,31457.05,33788.77,3000],["2024-01-09",33788.77,33788.77,33788.77,33788.77,0],["2024-01-10",31457.05,32220.16,31457.05,31457.05,4300],["2024-01-11",31457.05,31457.05,31457.05,31457.05,0],["2024-01-12",30524.36,31372.26,30524.36,31372.26,4400],["2024-01-15",31329.86,31329.86,30609.15,30609.15,1100],["2024-01-16",30524.36,30524.36,30524.36,30524.36,2700],["2024-01-17",30524.36,30524.36,30439.57,30439.57,5200],["2024-01-18",30354.78,30354.78,28955.75,28998.14,4000],["2024-01-19",28998.14,29082.93,28998.14,29040.54,11100],["2024-01-22",29040.54,29676.46,29040.54,29676.46,1700],["2024-01-23",29676.46,30142.8,29252.51,29761.25,10000],["2024-01-24",29718.86,29718.86,29676.46,29676.46,2400],["2024-01-25",29676.46,30015.62,29252.51,29761.25,6400],["2024-01-26",29846.04,29846.04,29803.64,29803.64,1500],["2024-01-29",29973.22,30100.41,29973.22,30100.41,2700],["2024-01-30",30185.2,30185.2,30185.2,30185.2,300],["2024-01-31",30185.2,30524.36,30185.2,30185.2,6600],["2024-02-01",30185.2,30185.2,28574.19,30185.2,2900],["2024-02-02",30185.2,30185.2,30185.2,30185.2,0],["2024-02-05",29761.25,30185.2,29761.25,30015.62,6900],["2024-02-06",29761.25,30015.62,29676.46,30015.62,3600],["2024-02-07",29676.46,29676.46,29676.46,29676.46,200],["2024-02-15",29676.46,30015.62,29337.3,30015.62,7200],["2024-02-16",29676.46,30015.62,29676.46,30015.62,2900],["2024-02-19",30015.62,30058.01,30015.62,30058.01,8800],["2024-02-20",29846.04,30058.01,29676.46,30058.01,4500],["2024-02-21",30058.01,30058.01,30058.01,30058.01,0],["2024-02-22",29676.46,29676.46,29591.67,29591.67,2600],["2024-02-23",29591.67,29591.67,29591.67,29591.67,400],["2024-02-26",28828.56,30439.57,28828.56,30185.2,2400],["2024-02-27",30185.2,30524.36,30185.2,30524.36,1800],["2024-02-28",30185.2,30524.36,29676.46,30524.36,3200],["2024-02-29",29676.46,29676.46,29676.46,29676.46,800],["2024-03-01",30524.36,30693.94,30524.36,30693.94,3700],["2024-03-04",30693.94,30905.91,30693.94,30693.94,10700],["2024-03-05",31372.26,32771.29,30693.94,30863.52,7300],["2024-03-06",32474.53,32474.53,31796.21,32135.37,13600],["2024-03-07",32389.74,32389.74,31923.39,31923.39,2800],["2024-03-08",31796.21,31881.0,31753.81,31753.81,4100],["2024-03-11",31753.81,31753.81,31372.26,31372.26,5600],["2024-03-12",32644.11,32644.11,31796.21,31796.21,3800],["2024-03-13",31711.42,31796.21,29846.04,31669.02,8500],["2024-03-14",31711.42,32262.55,31669.02,32220.16,15200],["2024-03-15",30948.31,32220.16,30948.31,32220.16,2300],["2024-03-18",32220.16,32432.13,32220.16,32220.16,11400],["2024-03-19",32220.16,32220.16,30653.9,31593.65,11700],["2024-03-20",31325.15,31414.65,30698.65,30698.65,1400],["2024-03-21",31325.15,31325.15,30430.15,30430.15,3500],["2024-03-22",30430.15,31325.15,30430.15,31056.65,9100],["2024-03-25",29714.14,31146.15,29714.14,31146.15,600],["2024-03-26",30609.15,31101.4,30564.4,31101.4,700],["2024-03-27",30609.15,30877.65,30609.15,30877.65,200],["2024-03-28",30519.65,30519.65,30519.65,30519.65,100],["2024-03-29",30519.65,30519.65,30519.65,30519.65,2300],["2024-04-01",30430.15,30430.15,30161.65,30161.65,10200],["2024-04-02",30251.15,30430.15,30251.15,30430.15,900],["2024-04-03",30161.65,30430.15,29982.65,30430.15,8700],["2024-04-04",29982.65,30430.15,29893.15,29893.15,4200],["2024-04-05",29893.15,29893.15,29893.15,29893.15,3100],["2024-04-08",29893.15,29893.15,29893.15,29893.15,200],["2024-04-09",29937.9,29982.65,29893.15,29982.65,300],["2024-04-10",30340.65,30340.65,30295.9,30295.9,3200],["2024-04-11",30295.9,30295.9,30295.9,30295.9,0],["2024-04-12",30295.9,30295.9,30295.9,30295.9,200],["2024-04-15",30564.4,30564.4,30295.9,30295.9,1200],["2024-04-16",29356.14,30116.9,29356.14,30116.9,600],["2024-04-17",30072.15,30072.15,30072.15,30072.15,900],["2024-04-19",29177.14,29535.14,29177.14,29535.14,300],["2024-04-22",29893.15,30430.15,29893.15,30430.15,2500],["2024-04-23",30430.15,30430.15,30430.15,30430.15,0],["2024-04-24",30340.65,30430.15,30340.65,30430.15,8000],["2024-04-25",30430.15,30430.15,30430.15,30430.15,300],["2024-04-26",30430.15,30430.15,30430.15,30430.15,0],["2024-05-02",30430.15,30430.15,29535.14,29535.14,700],["2024-05-03",29535.14,30877.65,29535.14,30877.65,500],["2024-05-06",29669.39,30743.4,29624.64,30743.4,300],["2024-05-07",30743.4,30743.4,30743.4,30743.4,0],["2024-05-08",30743.4,30743.4,30743.4,30743.4,0],["2024-05-09",30430.15,30877.65,30430.15,30877.65,7600],["2024-05-10",30877.65,30967.15,30877.65,30967.15,1100],["2024-05-13",30609.15,30967.15,29714.14,29714.14,5100],["2024-05-14",29803.64,29803.64,29803.64,29803.64,500],["2024-05-15",30877.65,31325.15,30877.65,31325.15,9100],["2024-05-16",31325.15,31325.15,31325.15,31325.15,600],["2024-05-17",31325.15,31325.15,31325.15,31325.15,0],["2024-05-20",30251.15,30251.15,30206.4,30251.15,1300],["2024-05-21",31325.15,31325.15,31325.15,31325.15,100],["2024-05-22",29982.65,31683.15,29982.65,31683.15,1000],["2024-05-23",31683.15,31683.15,31683.15,31683.15,0],["2024-05-24",30430.15,31146.15,30430.15,31146.15,400],["2024-05-27",31683.15,31683.15,31593.65,31593.65,2600],["2024-05-28",31146.15,31146.15,31146.15,31146.15,400],["2024-05-29",31146.15,31459.4,31146.15,31459.4,200],["2024-05-30",31459.4,31459.4,31459.4,31459.4,100],["2024-05-31",31459.4,31459.4,31459.4,31459.4,100],["2024-06-03",31459.4,31459.4,31459.4,31459.4,300],["2024-06-04",33652.16,33652.16,31280.4,31280.4,2200],["2024-06-05",31772.65,31772.65,30967.15,31011.9,1500],["2024-06-06",31772.65,31772.65,31772.65,31772.65,100],["2024-06-07",30967.15,32891.41,30967.15,32891.41,900],["2024-06-10",32846.66,32891.41,32667.66,32667.66,1700],["2024-06-11",32667.66,32667.66,32667.66,32667.66,0],["2024-06-12",32667.66,32667.66,32667.66,32667.66,0],["2024-06-13",31325.15,31325.15,31325.15,31325.15,600],["2024-06-14",31325.15,31325.15,31325.15,31325.15,0],["2024-06-17",31325.15,31325.15,31325.15,31325.15,0],["2024-06-18",31325.15,31772.65,31325.15,31325.15,1400],["2024-06-19",31325.15,31325.15,31325.15,31325.15,900],["2024-06-20",31325.15,31325.15,31325.15,31325.15,0],["2024-06-21",31325.15,31325.15,30161.65,30877.65,9200],["2024-06-24",31325.15,31325.15,31325.15,31325.15,2600],["2024-06-25",31235.65,31235.65,31235.65,31235.65,500],["2024-06-26",31235.65,32041.16,31235.65,31772.65,9200],["2024-06-27",31727.9,31727.9,31727.9,31727.9,300],["2024-06-28",31727.9,31727.9,31727.9,31727.9,600],["2024-07-01",31683.15,31683.15,31683.15,31683.15,100],["2024-07-02",31504.15,31951.66,31504.15,31951.66,300],["2024-07-03",32175.41,33115.16,32175.41,33115.16,11000],["2024-07-04",33115.16,33562.66,33115.16,33562.66,1400],["2024-07-05",33562.66,33562.66,33562.66,33562.66,0],["2024-07-08",32846.66,34010.17,32846.66,34010.17,4300],["2024-07-09",34457.67,34457.67,34457.67,34457.67,100],["2024-07-10",34457.67,34457.67,34457.67,34457.67,0],["2024-07-11",34457.67,34457.67,33965.42,34010.17,19600],["2024-07-12",34189.17,35442.17,34189.17,35442.17,1100],["2024-07-15",35397.42,35397.42,34905.17,34905.17,1200],["2024-07-16",34323.42,34770.92,34278.67,34770.92,600],["2024-07-17",34770.92,34770.92,34770.92,34770.92,0],["2024-07-18",33338.91,34010.17,33338.91,34010.17,200],["2024-07-19",33562.66,33562.66,33115.16,33562.66,1600],["2024-07-22",33562.66,33562.66,33562.66,33562.66,0],["2024-07-23",33562.66,33562.66,33562.66,33562.66,0],["2024-07-24",33562.66,33562.66,33562.66,33562.66,0],["2024-07-25",33562.66,34457.67,33115.16,33920.66,3900],["2024-07-26",34457.67,36292.43,34457.67,35710.67,6800],["2024-07-29",35710.67,35710.67,35710.67,35710.67,0],["2024-07-30",35173.67,35352.67,35173.67,35352.67,3700],["2024-07-31",35352.67,35800.17,35352.67,35352.67,1700],["2024-08-01",34144.42,34726.17,34099.67,34726.17,400],["2024-08-02",34010.17,34457.67,34010.17,34457.67,2300],["2024-08-05",34457.67,34457.67,34457.67,34457.67,200],["2024-08-06",34010.17,34189.17,34010.17,34189.17,600],["2024-08-07",34189.17,34189.17,34189.17,34189.17,0],["2024-08-08",34189.17,34189.17,34189.17,34189.17,0],["2024-08-09",33831.16,36202.93,33562.66,36202.93,5300],["2024-08-12",36202.93,36202.93,36202.93,36202.93,0],["2024-08-13",36202.93,36202.93,35084.17,36202.93,19100],["2024-08-14",37813.93,37813.93,37813.93,37813.93,100],["2024-08-15",35800.17,35800.17,35800.17,35800.17,16600],["2024-08-16",35442.17,35442.17,35442.17,35442.17,7100],["2024-08-19",35531.67,35531.67,35531.67,35531.67,3000],["2024-08-20",36695.18,36695.18,36695.18,36695.18,100],["2024-08-21",35800.17,36874.18,35800.17,36874.18,3100],["2024-08-22",37590.18,37590.18,36381.93,37142.68,24600],["2024-08-23",37097.93,37590.18,37097.93,37590.18,1100],["2024-08-26",37590.18,37590.18,37590.18,37590.18,0],["2024-08-27",36337.18,37590.18,36247.68,37590.18,2400],["2024-08-28",37500.68,37545.43,37500.68,37545.43,1000],["2024-08-29",36337.18,37142.68,36337.18,37142.68,2100],["2024-08-30",36247.68,37053.18,35979.17,36874.18,2000],["2024-09-04",37500.68,37500.68,37500.68,37500.68,100],["2024-09-05",37142.68,37590.18,37142.68,37590.18,600],["2024-09-06",37590.18,37590.18,37590.18,37590.18,0],["2024-09-09",37455.93,37500.68,37455.93,37500.68,200],["2024-09-10",36829.43,37411.18,36829.43,37411.18,200],["2024-09-11",37411.18,37411.18,37411.18,37411.18,300],["2024-09-12",37411.18,37411.18,37411.18,37411.18,0],["2024-09-13",36247.68,37411.18,36247.68,37411.18,400],["2024-09-16",38932.69,38932.69,38932.69,38932.69,100],["2024-09-17",38306.19,38306.19,36337.18,37321.68,2100],["2024-09-18",37321.68,37321.68,37321.68,37321.68,0],["2024-09-19",36695.18,36784.68,35263.17,36247.68,3200],["2024-09-20",36292.43,36963.68,35800.17,36963.68,2500],["2024-09-23",35889.67,37142.68,34457.67,37142.68,5500],["2024-09-24",37142.68,37142.68,37142.68,37142.68,0],["2024-09-25",35173.67,37053.18,34905.17,37053.18,6300],["2024-09-26",35800.17,36247.68,34905.17,36247.68,6300],["2024-09-27",35800.17,36247.68,35800.17,36247.68,500],["2024-09-30",36247.68,36247.68,36247.68,36247.68,0],["2024-10-01",36247.68,36247.68,36247.68,36247.68,0],["2024-10-02",34994.67,35710.67,34905.17,35710.67,1400],["2024-10-03",35665.92,35665.92,35665.92,35665.92,200],["2024-10-04",35755.42,35800.17,35755.42,35800.17,200],["2024-10-07",35710.67,35710.67,35442.17,35710.67,500],["2024-10-08",35263.17,35263.17,35263.17,35263.17,100],["2024-10-09",35800.17,36158.18,34905.17,34905.17,5700],["2024-10-10",35800.17,35800.17,35800.17,35800.17,100],["2024-10-11",35039.42,35800.17,35039.42,35755.42,800],["2024-10-14",34949.92,35665.92,34905.17,35665.92,1300],["2024-10-15",34860.42,35621.17,34770.92,35621.17,500],["2024-10-16",35352.67,35621.17,34905.17,35576.42,1400],["2024-10-17",35800.17,36158.18,34994.67,35710.67,3000],["2024-10-18",35621.17,35621.17,35084.17,35621.17,1100],["2024-10-21",34726.17,35576.42,34726.17,35576.42,400],["2024-10-22",35576.42,35576.42,35576.42,35576.42,0],["2024-10-23",35621.17,35665.92,35531.67,35576.42,700],["2024-10-24",35576.42,35576.42,35576.42,35576.42,0],["2024-10-25",35531.67,35576.42,35531.67,35576.42,200],["2024-10-28",35531.67,35621.17,35128.92,35531.67,1200],["2024-10-29",35084.17,35800.17,33204.66,35800.17,3900],["2024-10-30",35800.17,35800.17,35800.17,35800.17,0],["2024-10-31",35800.17,36426.68,35665.92,35665.92,3200],["2024-11-01",34994.67,35352.67,34815.67,35352.67,2100],["2024-11-04",35531.67,35531.67,34681.42,35352.67,1200],["2024-11-05",35352.67,35352.67,35039.42,35263.17,10900],["2024-11-06",35397.42,35710.67,35397.42,35710.67,600],["2024-11-07",35800.17,35800.17,35352.67,35710.67,1700],["2024-11-08",35173.67,35710.67,35084.17,35710.67,4100],["2024-11-11",35710.67,35710.67,35173.67,35665.92,17200],["2024-11-12",35263.17,35665.92,35218.42,35665.92,10400],["2024-11-13",35665.92,35665.92,35665.92,35665.92,200],["2024-11-14",35084.17,35621.17,35084.17,35621.17,5300],["2024-11-15",35263.17,35263.17,34905.17,35173.67,3900],["2024-11-18",35352.67,35352.67,35352.67,35352.67,100],["2024-11-19",35352.67,35486.92,35173.67,35397.42,1100],["2024-11-20",34905.17,35397.42,34905.17,35397.42,7300],["2024-11-21",35397.42,35397.42,35397.42,35397.42,0],["2024-11-22",35397.42,35397.42,35397.42,35397.42,100],["2024-11-25",35397.42,35397.42,35397.42,35397.42,0],["2024-11-26",35084.17,35084.17,34726.17,35084.17,8900],["2024-11-27",34905.17,35084.17,34547.17,35084.17,9200],["2024-11-28",34905.17,34905.17,34905.17,34905.17,1600],["2024-11-29",34726.17,35352.67,34726.17,35352.67,4100],["2024-12-02",35531.67,35621.17,34726.17,35531.67,7900],["2024-12-03",35173.67,35173.67,34905.17,35084.17,700],["2024-12-04",35755.42,35755.42,35755.42,35755.42,100],["2024-12-05",35128.92,35442.17,34905.17,35397.42,1600],["2024-12-06",35352.67,35352.67,34905.17,35307.92,1500],["2024-12-09",34905.17,34905.17,34591.92,34591.92,1000],["2024-12-10",34591.92,35084.17,34368.17,35084.17,700],["2024-12-11",34636.67,34994.67,34547.17,34994.67,300],["2024-12-12",34994.67,34994.67,34994.67,34994.67,0],["2024-12-13",34547.17,34994.67,34233.92,34994.67,3900],["2024-12-16",34994.67,34994.67,34994.67,34994.67,0],["2024-12-17",34994.67,34994.67,34994.67,34994.67,0],["2024-12-18",34994.67,34994.67,34994.67,34994.67,0],["2024-12-19",33920.66,34994.67,33920.66,34994.67,300],["2024-12-20",34994.67,35173.67,34994.67,34994.67,2000],["2024-12-23",34815.67,35352.67,34815.67,35084.17,8100],["2024-12-24",34949.92,35173.67,34905.17,35173.67,14800],["2024-12-25",35173.67,35352.67,35173.67,35263.17,5000],["2024-12-26",35039.42,35039.42,34994.67,35039.42,800],["2024-12-27",34905.17,37455.93,34815.67,34905.17,8700],["2024-12-30",35084.17,36426.68,34905.17,35352.67,9600],["2024-12-31",35442.17,35442.17,34278.67,35397.42,38700],["2025-01-02",35039.42,35352.67,34905.17,35173.67,2600],["2025-01-03",35173.67,35486.92,35173.67,35173.67,5300],["2025-01-06",35173.67,35263.17,35173.67,35263.17,200],["2025-01-07",35263.17,35263.17,35173.67,35218.42,1800],["2025-01-08",35218.42,35218.42,34994.67,35128.92,1200],["2025-01-09",35218.42,35218.42,35084.17,35084.17,6000],["2025-01-10",34994.67,34994.67,34994.67,34994.67,100],["2025-01-13",34502.42,37411.18,33831.16,35531.67,2500],["2025-01-14",35352.67,35352.67,35352.67,35352.67,200],["2025-01-15",35352.67,35352.67,35352.67,35352.67,0],["2025-01-16",35128.92,35307.92,34994.67,35307.92,2400],["2025-01-17",35307.92,35307.92,35307.92,35307.92,200],["2025-01-20",35307.92,35307.92,35307.92,35307.92,1500],["2025-01-21",35307.92,36605.68,35307.92,36605.68,1400],["2025-01-22",35800.17,36695.18,35263.17,36158.18,3800],["2025-01-23",36605.68,36605.68,35710.67,36471.43,1000],["2025-01-24",36426.68,36426.68,35218.42,36247.68,1100],["2025-02-03",36247.68,37097.93,36023.93,36023.93,6700],["2025-02-04",35844.92,36918.93,35755.42,36605.68,17100],["2025-02-05",36068.68,36695.18,35800.17,36605.68,8300],["2025-02-06",36605.68,38485.19,36605.68,37545.43,40600],["2025-02-07",37590.18,38395.69,37545.43,38395.69,54400],["2025-02-10",38395.69,38395.69,37590.18,37992.93,7500],["2025-02-11",37142.68,37590.18,36963.68,37545.43,13300],["2025-02-12",37590.18,37590.18,37232.18,37500.68,8900],["2025-02-13",37500.68,37500.68,37411.18,37411.18,7700],["2025-02-14",37411.18,37590.18,37321.68,37411.18,27000],["2025-02-17",37232.18,37590.18,37142.68,37232.18,14600],["2025-02-18",37321.68,37679.68,37276.93,37679.68,15200],["2025-02-19",37590.18,37948.18,37545.43,37948.18,26200],["2025-02-20",37948.18,38216.69,37948.18,38216.69,25700],["2025-02-21",38664.19,40722.7,38664.19,39559.19,55700],["2025-02-24",39648.69,42288.96,39648.69,42288.96,61100],["2025-02-25",44571.22,44571.22,42288.96,42333.71,35300],["2025-02-26",42244.21,42244.21,41125.45,41259.7,29900],["2025-02-27",41259.7,41796.7,41170.2,41707.2,11100],["2025-02-28",41975.7,42960.21,41707.2,42423.21,19600],["2025-03-03",42423.21,42423.21,41617.7,42423.21,20200],["2025-03-04",42423.21,42691.71,41707.2,42154.7,11000],["2025-03-05",42512.71,44526.47,42512.71,44078.96,92300],["2025-03-06",44078.96,45734.72,44078.96,44481.72,48900],["2025-03-07",44750.22,45645.22,43139.21,44392.22,7900],["2025-03-10",44392.22,44392.22,43497.21,43720.96,15400],["2025-03-11",43586.71,45824.22,43541.96,44078.96,33000],["2025-03-12",44660.72,44660.72,44034.21,44123.71,7300],["2025-03-13",44123.71,44123.71,43407.71,43855.21,7800],["2025-03-14",43676.21,44034.21,43139.21,43139.21,11300],["2025-03-17",42041.64,44570.82,42041.64,43425.53,11800],["2025-03-18",43425.53,43425.53,43186.93,43330.09,8400],["2025-03-19",43139.21,44379.94,43139.21,44379.94,10000],["2025-03-20",44379.94,44379.94,43616.41,43616.41,4900],["2025-03-21",43473.25,43520.97,42662.01,43377.81,8200],["2025-03-24",42805.17,42805.17,41325.84,41850.76,16000],["2025-03-25",42471.12,43330.09,42471.12,42948.33,18600],["2025-03-26",43234.65,43234.65,42280.24,42280.24,3300],["2025-03-27",43234.65,43902.74,43234.65,43807.29,6600],["2025-03-28",43759.57,43759.57,43234.65,43234.65,2200],["2025-03-31",43330.09,43425.53,43234.65,43234.65,3300],["2025-04-01",43234.65,43425.53,43234.65,43282.37,1500],["2025-04-02",43282.37,43807.29,43282.37,43520.97,1900],["2025-04-03",41516.72,41516.72,40514.59,40514.59,12000],["2025-04-04",37699.09,39703.34,37699.09,39703.34,62600],["2025-04-08",39703.34,39703.34,36935.56,36935.56,60500],["2025-04-09",36935.56,39464.74,35551.67,38939.82,28000],["2025-04-10",41659.88,41659.88,41564.44,41659.88,8400],["2025-04-11",41993.92,41993.92,39035.26,41230.4,4400],["2025-04-14",41230.4,41230.4,39941.95,40037.39,28800],["2025-04-15",39989.67,39989.67,39607.9,39607.9,23300],["2025-04-16",39321.58,40085.11,39321.58,40085.11,11000],["2025-04-17",39607.9,40037.39,39464.74,40037.39,13600],["2025-04-18",39941.95,40085.11,39941.95,40037.39,4900],["2025-04-21",38414.89,40514.59,38414.89,40514.59,25300],["2025-04-22",40562.31,40562.31,39130.7,40323.71,16300],["2025-04-23",40323.71,40562.31,40275.99,40562.31,5900],["2025-04-24",42709.73,42709.73,40753.19,41516.72,8200],["2025-04-25",41516.72,41564.44,41421.28,41516.72,6100],["2025-04-28",41516.72,41803.04,41230.4,41230.4,3800],["2025-04-29",41230.4,41278.12,41039.51,41278.12,8500],["2025-05-05",40275.99,41898.48,40275.99,40753.19,3600],["2025-05-06",40848.63,41325.84,40800.91,41039.51,3800],["2025-05-07",41325.84,41325.84,41325.84,41325.84,900],["2025-05-08",41325.84,41564.44,41325.84,41516.72,2400],["2025-05-09",41707.6,41707.6,41707.6,41707.6,900],["2025-05-12",41707.6,42375.68,41707.6,41898.48,9900],["2025-05-13",42137.08,42471.12,42089.36,42471.12,6500],["2025-05-14",43330.09,43902.74,43186.93,43807.29,7800],["2025-05-15",42948.33,43902.74,42948.33,43902.74,2600],["2025-05-16",43616.41,43807.29,43186.93,43186.93,2800],["2025-05-19",43091.49,43330.09,43091.49,43330.09,700],["2025-05-20",43807.29,44379.94,43377.81,43807.29,5700],["2025-05-21",43902.74,44236.78,43759.57,44236.78,7000],["2025-05-22",44236.78,44236.78,44236.78,44236.78,0],["2025-05-23",44189.06,44236.78,44189.06,44236.78,4200],["2025-05-26",44857.14,45477.51,44857.14,45477.51,1100],["2025-05-27",45811.55,46765.96,45716.11,46765.96,6900],["2025-05-28",47434.04,47434.04,46813.68,46813.68,6800],["2025-05-29",46909.12,47577.2,46861.4,47004.56,9300],["2025-05-30",47004.56,47004.56,46861.4,46861.4,4600],["2025-06-02",45334.35,46909.12,45334.35,46909.12,8300],["2025-06-03",45811.55,45859.27,45811.55,45859.27,2800],["2025-06-04",45954.71,46336.47,45859.27,46336.47,1500],["2025-06-05",45429.79,46002.43,45429.79,45811.55,1600],["2025-06-06",45763.83,47195.44,45763.83,45811.55,4500],["2025-06-09",45191.19,45477.51,45191.19,45477.51,4700],["2025-06-10",45716.11,45811.55,45716.11,45811.55,200],["2025-06-11",45620.67,45620.67,45048.02,45143.47,5200],["2025-06-12",45143.47,45238.91,45143.47,45238.91,7400],["2025-06-13",44666.26,44666.26,44570.82,44570.82,4400],["2025-06-16",44570.82,44618.54,44570.82,44618.54,700],["2025-06-17",44666.26,44666.26,44570.82,44666.26,1300],["2025-06-18",44523.1,45620.67,44523.1,44666.26,800],["2025-06-19",44666.26,45048.02,44666.26,45048.02,2500],["2025-06-20",45716.11,47338.6,45716.11,46861.4,14100],["2025-06-23",46718.24,46765.96,46670.52,46670.52,1300],["2025-06-24",45048.02,46670.52,44952.58,46670.52,3900],["2025-06-25",46670.52,46765.96,46670.52,46670.52,1800],["2025-06-26",47720.36,48674.77,47624.92,47720.36,5300],["2025-06-27",47720.36,48197.57,47720.36,48197.57,2800],["2025-06-30",47815.81,48197.57,47577.2,47720.36,10300],["2025-07-01",47815.81,47815.81,46670.52,46765.96,18300],["2025-07-02",46765.96,46765.96,46288.75,46765.96,17400],["2025-07-03",47243.16,47243.16,46622.8,46622.8,4300],["2025-07-04",46622.8,46765.96,46622.8,46765.96,12700],["2025-07-07",46765.96,46765.96,46527.36,46765.96,8800],["2025-07-08",46765.96,48197.57,46670.52,48197.57,16500],["2025-07-09",46956.84,47052.28,46765.96,46765.96,9400],["2025-07-10",46861.4,47720.36,46861.4,47243.16,3200],["2025-07-11",47243.16,47529.48,47243.16,47529.48,3000],["2025-07-14",47529.48,47624.92,47481.76,47624.92,700],["2025-07-15",47624.92,47720.36,46861.4,47720.36,14600],["2025-07-16",46909.12,47911.25,46909.12,47815.81,1600],["2025-07-17",47243.16,47386.32,47243.16,47338.6,1800],["2025-07-18",47672.64,48674.77,47672.64,48674.77,2600],["2025-07-21",48674.77,48674.77,48579.33,48674.77,6700],["2025-07-22",48674.77,48674.77,47815.81,47815.81,1300],["2025-07-23",47815.81,50201.82,47815.81,48961.09,4300],["2025-07-24",48961.09,49629.18,48961.09,49151.98,3800],["2025-07-25",52587.84,52587.84,52587.84,52587.84,19000],["2025-07-28",56214.59,56214.59,54019.45,56214.59,36300],["2025-07-29",59650.46,59650.46,56310.03,58218.84,57700],["2025-07-30",57169.0,62227.36,57169.0,62227.36,42900],["2025-07-31",62227.36,66522.19,62036.47,66331.31,28300],["2025-08-01",66331.31,66808.51,62990.88,64040.73,22900],["2025-08-04",62513.68,65854.1,62322.8,65854.1,43500],["2025-08-05",68621.88,68621.88,63945.29,63945.29,9600],["2025-08-06",63945.29,63945.29,60127.66,60700.3,15400],["2025-08-07",61082.07,62704.56,61082.07,62418.24,9000],["2025-08-08",62322.8,62418.24,59173.25,62418.24,35000],["2025-08-11",63181.76,63945.29,60509.42,62418.24,14300],["2025-08-12",62418.24,66331.31,60413.98,62322.8,7700],["2025-08-13",61082.07,61463.83,59745.9,60986.63,16000],["2025-08-14",60795.74,61082.07,59936.78,60318.54,17600],["2025-08-15",59268.69,60700.3,59268.69,60700.3,23300],["2025-08-18",60032.22,60127.66,59650.46,60127.66,7500],["2025-08-19",59555.02,60127.66,59173.25,60127.66,20500],["2025-08-20",60127.66,60127.66,58791.49,59650.46,10200],["2025-08-21",58314.29,59555.02,58218.84,59077.81,5600],["2025-08-22",59077.81,59077.81,57073.56,57264.44,10700],["2025-08-25",57264.44,58982.37,57264.44,58218.84,8800],["2025-08-26",58696.05,59555.02,58123.4,59555.02,5400],["2025-08-27",59173.25,59936.78,58409.73,59936.78,5500],["2025-08-28",59936.78,60223.1,59841.34,60127.66,6100],["2025-08-29",60127.66,61941.03,59650.46,61082.07,17000],["2025-09-03",61177.51,62036.47,61082.07,61082.07,13500],["2025-09-04",61082.07,62036.47,61082.07,61559.27,9000],["2025-09-05",61654.71,62513.68,61654.71,61941.03,12200],["2025-09-08",61845.59,62227.36,60891.19,62036.47,18100],["2025-09-09",61845.59,62990.88,61559.27,62418.24,14000],["2025-09-10",62513.68,63945.29,62131.91,62418.24,10300],["2025-09-11",62513.68,64899.7,62513.68,64040.73,18200],["2025-09-12",64804.26,66713.07,64040.73,66044.98,18000],["2025-09-15",66044.98,70626.14,66044.98,70530.7,97300],["2025-09-16",70435.26,71580.55,69767.17,70148.94,13700],["2025-09-17",70148.94,71103.34,68908.21,69576.29,22200],["2025-09-18",69576.29,70626.14,68908.21,69958.05,12600],["2025-09-19",72153.19,72153.19,69862.61,70244.38,15300],["2025-09-22",69671.73,71007.9,68621.88,69099.09,31600],["2025-09-23",69099.09,69099.09,69099.09,69099.09,2900],["2025-09-24",69194.53,69289.97,68812.77,69099.09,7200],["2025-09-25",65854.1,68908.21,65854.1,68621.88,3400],["2025-09-26",68240.12,68812.77,68240.12,68812.77,5900],["2025-09-29",69671.73,69671.73,68621.88,68621.88,16800],["2025-09-30",68431.0,68431.0,63945.29,65663.22,14400],["2025-10-01",68526.44,68526.44,64040.73,64422.49,16200],["2025-10-02",65090.58,65090.58,63086.32,63277.2,16100],["2025-10-03",62131.91,62513.68,60604.86,61463.83,22300],["2025-10-06",60891.19,63849.85,60891.19,62704.56,9300],["2025-10-07",61750.15,62322.8,61559.27,62036.47,14000],["2025-10-08",63849.85,63849.85,61750.15,62036.47,4800],["2025-10-09",61845.59,62036.47,60604.86,61654.71,9100],["2025-10-10",62704.56,62704.56,60127.66,60795.74,17400],["2025-10-13",59650.46,60891.19,59650.46,60891.19,3900],["2025-10-14",60604.86,62036.47,60604.86,60891.19,10300],["2025-10-15",60891.19,60891.19,59745.9,60318.54,14300],["2025-10-16",61082.07,62036.47,60509.42,62036.47,12700],["2025-10-17",63277.2,63277.2,61750.15,62036.47,17900],["2025-10-20",61559.27,62513.68,58027.96,58027.96,9300],["2025-10-21",58314.29,62036.47,58314.29,60127.66,2900],["2025-10-22",61082.07,62036.47,60891.19,60891.19,6200],["2025-10-23",61845.59,61845.59,61559.27,61845.59,2400],["2025-10-24",60795.74,61082.07,60795.74,61082.07,1800],["2025-10-27",65281.46,65281.46,65281.46,65281.46,11500],["2025-10-28",69767.17,69767.17,68621.88,69767.17,33800],["2025-10-29",73393.92,73393.92,70053.5,70244.38,18500],["2025-10-30",70244.38,70339.82,67190.27,67476.6,26400],["2025-10-31",67762.92,69671.73,67285.71,68049.24,25300],["2025-11-03",71580.55,71580.55,67476.6,67476.6,22000],["2025-11-04",67572.04,67572.04,62990.88,66044.98,20300],["2025-11-05",66044.98,66808.51,66044.98,66713.07,1100],["2025-11-06",66044.98,66331.31,65567.78,66331.31,3200],["2025-11-07",65854.1,66044.98,64708.81,65854.1,9700],["2025-11-10",66426.75,66426.75,65376.9,65376.9,4400],["2025-11-11",65376.9,65854.1,65090.58,65854.1,5800],["2025-11-12",66235.87,66235.87,66140.43,66140.43,2000],["2025-11-13",66140.43,66235.87,65854.1,66140.43,6500],["2025-11-14",66044.98,66331.31,65854.1,66331.31,4500],["2025-11-17",66331.31,70817.02,66331.31,66999.39,8100],["2025-11-18",65758.66,67667.48,65758.66,67190.27,7700],["2025-11-19",67762.92,68717.33,67762.92,68717.33,9400],["2025-11-20",68717.33,69003.65,68335.56,68908.21,4900],["2025-11-21",68717.33,70530.7,68717.33,69671.73,14100],["2025-11-24",68240.12,69576.29,68240.12,69480.85,700],["2025-11-25",69480.85,69480.85,68717.33,69289.97,1300],["2025-11-26",68431.0,69289.97,68431.0,68717.33,5000],["2025-11-27",68812.77,69480.85,68717.33,69480.85,4400],["2025-11-28",69194.53,69671.73,68908.21,69289.97,8300],["2025-12-01",68908.21,69767.17,68812.77,68812.77,6800],["2025-12-02",68812.77,69671.73,68717.33,68812.77,4500],["2025-12-03",68812.77,69385.41,66713.07,68908.21,2300],["2025-12-04",69194.53,69194.53,68717.33,69194.53,2800],["2025-12-05",69194.53,69576.29,66713.07,68717.33,8700],["2025-12-08",68717.33,68717.33,66713.07,66713.07,10300],["2025-12-09",66808.51,66808.51,66235.87,66522.19,6600],["2025-12-10",67762.92,67762.92,65949.54,66140.43,3600],["2025-12-11",66140.43,66235.87,64995.14,65186.02,11900],["2025-12-12",65186.02,65663.22,62990.88,63754.41,40000],["2025-12-15",64899.7,64899.7,62990.88,63563.53,6200],["2025-12-16",63754.41,64708.81,63563.53,64708.81,3200],["2025-12-17",64136.17,64708.81,64136.17,64708.81,3700],["2025-12-18",64708.81,65567.78,64708.81,65567.78,6600],["2025-12-19",65567.78,65567.78,64804.26,64899.7,3300],["2025-12-22",65376.9,65376.9,64804.26,64804.26,5500],["2025-12-23",64804.26,65376.9,63945.29,64231.61,52600],["2025-12-24",65090.58,65090.58,63945.29,64899.7,3400],["2025-12-25",64422.49,64804.26,64040.73,64327.05,4300],["2025-12-26",65090.58,65090.58,63945.29,64422.49,4800],["2025-12-29",64613.37,64804.26,64327.05,64804.26,2700],["2025-12-30",64804.26,68144.68,64804.26,66903.95,11500],["2025-12-31",67667.48,68621.88,66617.63,66808.51,4400],["2026-01-05",68812.77,68908.21,66044.98,66808.51,4000],["2026-01-06",67572.04,67667.48,65854.1,66331.31,7700],["2026-01-07",66617.63,66713.07,64995.14,64995.14,8800],["2026-01-08",65090.58,65758.66,64517.93,64899.7,6500],["2026-01-09",64899.7,65186.02,64517.93,65186.02,19200],["2026-01-12",64708.81,65949.54,64708.81,65949.54,10200],["2026-01-13",66235.87,66235.87,65281.46,65281.46,10700],["2026-01-14",65281.46,65281.46,64899.7,64899.7,22200],["2026-01-15",64899.7,64899.7,64422.49,64899.7,4300],["2026-01-16",64899.7,64995.14,64708.81,64708.81,8200],["2026-01-19",64899.7,65186.02,64136.17,64804.26,7800],["2026-01-20",64804.26,64899.7,64327.05,64613.37,4700],["2026-01-21",64899.7,66044.98,64899.7,65186.02,12100],["2026-01-22",66331.31,68621.88,66331.31,67285.71,8200],["2026-01-23",67858.36,67858.36,67381.16,67762.92,4100],["2026-01-26",67762.92,68144.68,66617.63,66617.63,1400],["2026-01-27",62895.44,63754.41,62036.47,62036.47,69000],["2026-01-28",61750.15,62036.47,60604.86,61177.51,13100],["2026-01-29",60127.66,62609.12,60127.66,60700.3,9700],["2026-01-30",61559.27,61559.27,60127.66,61177.51,6100],["2026-02-02",61177.51,61177.51,59459.57,60509.42,14000],["2026-02-03",60223.1,60795.74,60127.66,60127.66,12900],["2026-02-04",60127.66,60604.86,59364.13,59364.13,16100],["2026-02-05",60318.54,61177.51,59841.34,59841.34,3600],["2026-02-06",60127.66,60127.66,59841.34,59841.34,9800],["2026-02-09",60509.42,60986.63,60032.22,60032.22,2900],["2026-02-10",60795.74,60795.74,59650.46,59650.46,2400],["2026-02-11",59650.46,60032.22,59459.57,59650.46,4200],["2026-02-12",59745.9,60127.66,59650.46,60127.66,4200],["2026-02-13",60127.66,60127.66,59650.46,60127.66,4400],["2026-02-23",60413.98,61368.39,60127.66,60986.63,7500],["2026-02-24",61177.51,62513.68,61177.51,61845.59,3000],["2026-02-25",62322.8,62322.8,61368.39,62036.47,3600],["2026-02-26",62036.47,63468.09,61654.71,63468.09,6800],["2026-02-27",63563.53,64422.49,62895.44,63468.09,13600],["2026-03-02",63468.09,64517.93,63468.09,63468.09,14900],["2026-03-03",63468.09,63658.97,63277.2,63468.09,8900],["2026-03-04",63277.2,63277.2,61368.39,62800.0,6000],["2026-03-05",62800.0,63468.09,62800.0,62800.0,3700],["2026-03-06",62800.0,62800.0,62513.68,62609.12,500],["2026-03-09",61654.71,61654.71,58314.29,58314.29,25200],["2026-03-10",59173.25,61177.51,59173.25,61082.07,3800],["2026-03-11",60604.86,61559.27,60604.86,61559.27,1200],["2026-03-12",61082.07,62227.36,60318.54,62227.36,8900],["2026-03-13",62036.47,62704.56,62036.47,62704.56,3400],["2026-03-16",62704.56,63468.09,62704.56,62800.0,8100],["2026-03-17",64000.0,64000.0,60200.0,60200.0,5400],["2026-03-18",60700.0,62500.0,60700.0,61000.0,2700],["2026-03-19",61200.0,61900.0,60500.0,60500.0,4200],["2026-03-20",60600.0,60900.0,59300.0,60900.0,2600],["2026-03-23",59500.0,59600.0,59000.0,59000.0,3900],["2026-03-24",59700.0,59700.0,59400.0,59500.0,1700],["2026-03-25",59600.0,60000.0,59600.0,60000.0,200],["2026-03-26",60500.0,60500.0,60000.0,60500.0,2200],["2026-03-27",58800.0,60500.0,58800.0,60500.0,3400],["2026-03-30",60500.0,60800.0,60000.0,60800.0,3300],["2026-03-31",60000.0,60800.0,60000.0,60800.0,900],["2026-04-01",60800.0,61000.0,60100.0,60100.0,6900],["2026-04-02",60800.0,60800.0,60500.0,60500.0,4900],["2026-04-03",60800.0,60800.0,59800.0,60000.0,3600],["2026-04-06",59500.0,59500.0,59500.0,59500.0,300],["2026-04-07",59500.0,60000.0,59400.0,59900.0,2000],["2026-04-08",60800.0,60800.0,60300.0,60800.0,1500],["2026-04-09",60400.0,60400.0,59800.0,60000.0,17500],["2026-04-10",59800.0,60000.0,59800.0,60000.0,1100],["2026-04-13",60000.0,60200.0,60000.0,60000.0,500],["2026-04-14",60000.0,60000.0,59900.0,60000.0,6700],["2026-04-15",60000.0,60200.0,60000.0,60000.0,4800],["2026-04-16",60500.0,60500.0,59900.0,60000.0,14100],["2026-04-17",60000.0,60000.0,59700.0,59900.0,6600],["2026-04-20",59700.0,60000.0,59700.0,60000.0,1500],["2026-04-21",60000.0,60500.0,59800.0,59800.0,6000],["2026-04-22",59800.0,60100.0,59700.0,59700.0,6000],["2026-04-23",60000.0,60500.0,59900.0,60500.0,4000],["2026-04-24",60500.0,60600.0,60000.0,60000.0,14900],["2026-04-28",59900.0,60000.0,56200.0,60000.0,4400],["2026-04-29",59000.0,60000.0,59000.0,59800.0,10000],["2026-05-04",59800.0,59800.0,59000.0,59000.0,700],["2026-05-05",58800.0,58800.0,58700.0,58700.0,900],["2026-05-06",58700.0,58900.0,58400.0,58900.0,2700],["2026-05-07",58500.0,58600.0,58400.0,58400.0,1300],["2026-05-08",58400.0,58400.0,57200.0,57300.0,4100],["2026-05-11",56800.0,58000.0,55800.0,56400.0,15000],["2026-05-12",56400.0,56400.0,55300.0,55300.0,3900],["2026-05-13",55200.0,56500.0,55200.0,56000.0,2400],["2026-05-14",56000.0,56000.0,55800.0,55800.0,6800],["2026-05-15",56000.0,56000.0,55700.0,55700.0,1400],["2026-05-18",55500.0,55700.0,55300.0,55500.0,1100],["2026-05-19",55500.0,55600.0,55300.0,55600.0,1600],["2026-05-20",55500.0,55500.0,54800.0,54900.0,3600],["2026-05-21",54900.0,54900.0,53500.0,54900.0,10200],["2026-05-22",54900.0,55400.0,54900.0,55100.0,800],["2026-05-25",55200.0,55200.0,55200.0,55200.0,1700],["2026-05-26",55900.0,56500.0,55900.0,56100.0,7000],["2026-05-27",56100.0,56400.0,56100.0,56400.0,2300],["2026-05-28",56700.0,57000.0,56400.0,56400.0,4000],["2026-05-29",56000.0,56000.0,56000.0,56000.0,200],["2026-06-01",56000.0,56400.0,55800.0,55800.0,12400],["2026-06-02",55800.0,55800.0,55800.0,55800.0,1700],["2026-06-03",55800.0,55800.0,55600.0,55600.0,2000],["2026-06-04",55500.0,55700.0,55500.0,55700.0,1600],["2026-06-05",55500.0,55600.0,55500.0,55500.0,700],["2026-06-08",55300.0,55300.0,53700.0,53800.0,21700],["2026-06-09",54000.0,54800.0,54000.0,54800.0,20400],["2026-06-10",54800.0,55800.0,54800.0,55500.0,19000],["2026-06-11",55200.0,55400.0,55100.0,55400.0,2000],["2026-06-12",56000.0,56000.0,55300.0,55300.0,300],["2026-06-15",55300.0,55500.0,54500.0,55500.0,1100],["2026-06-16",55500.0,55500.0,55500.0,55500.0,2100],["2026-06-17",55400.0,55400.0,54000.0,54000.0,8000],["2026-06-18",54000.0,55300.0,54000.0,55000.0,22200],["2026-06-19",55000.0,55000.0,55000.0,55000.0,0],["2026-06-22",54300.0,55000.0,54000.0,54800.0,3400],["2026-06-23",54800.0,55000.0,54000.0,54000.0,10700],["2026-06-24",54300.0,54300.0,54000.0,54100.0,4200],["2026-06-25",54000.0,54000.0,54000.0,54000.0,400],["2026-06-26",54000.0,55600.0,53900.0,55600.0,13700],["2026-06-29",55600.0,55600.0,54000.0,54900.0,1500],["2026-06-30",54900.0,55500.0,54900.0,55000.0,3100],["2026-07-01",55000.0,55000.0,54100.0,54100.0,5200],["2026-07-02",50400.0,54900.0,50400.0,54100.0,62300],["2026-07-03",54400.0,54400.0,54000.0,54000.0,1300],["2026-07-06",54300.0,54300.0,52000.0,52000.0,10600],["2026-07-07",52000.0,52000.0,51500.0,51700.0,5400],["2026-07-08",51700.0,51900.0,51400.0,51400.0,8500],["2026-07-09",52500.0,52500.0,52400.0,52400.0,1300],["2026-07-10",51200.0,52600.0,51000.0,51400.0,22200],["2026-07-13",51600.0,51600.0,51200.0,51200.0,3000],["2026-07-14",51200.0,51200.0,50300.0,50300.0,22600],["2026-07-15",51000.0,51300.0,50000.0,51300.0,10900],["2026-07-16",51200.0,51200.0,50000.0,50000.0,12200],["2026-07-17",50000.0,50900.0,50000.0,50900.0,3300],["2026-07-20",50900.0,50900.0,50100.0,50300.0,6300],["2026-07-21",50900.0,51000.0,50300.0,50800.0,6400],["2026-07-22",50100.0,50300.0,50000.0,50000.0,13000],["2026-07-23",48600.0,50000.0,48600.0,50000.0,9900],["2026-07-24",50000.0,50500.0,50000.0,50100.0,1600],["2026-07-27",50600.0,50600.0,50000.0,50000.0,3900],["2026-07-28",49150.0,50800.0,49150.0,50800.0,6400],["2026-07-29",50900.0,50900.0,49700.0,50200.0,15200],["2026-07-30",49200.0,50600.0,49200.0,50400.0,2300],["2026-07-31",50700.0,50700.0,50400.0,50400.0,5400],["2026-08-03",50500.0,50500.0,50000.0,50500.0,12200],["2026-08-04",50500.0,50700.0,50200.0,50500.0,10600],["2026-08-05",50400.0,50800.0,50400.0,50600.0,4100],["2026-08-06",50500.0,51000.0,50200.0,50900.0,9100],["2026-08-07",50200.0,50900.0,50200.0,50500.0,3000],["2026-08-10",50500.0,51000.0,50100.0,50900.0,5600],["2026-08-11",50900.0,50900.0,50000.0,50500.0,22500],["2026-08-12",50500.0,51000.0,50500.0,51000.0,23200],["2026-08-13",52000.0,52000.0,50200.0,50500.0,3900],["2026-08-14",50500.0,50500.0,50100.0,50400.0,4200],["2026-08-17",50400.0,50400.0,50100.0,50400.0,5600],["2026-08-18",50700.0,50700.0,50400.0,50400.0,4000],["2026-08-19",50400.0,50500.0,50400.0,50400.0,1500],["2026-08-20",50400.0,51300.0,50400.0,51300.0,2600],["2026-08-21",51300.0,51500.0,50800.0,51200.0,3100],["2026-08-24",53000.0,53000.0,53000.0,53000.0,100],["2026-08-25",52600.0,52700.0,51200.0,52000.0,4100],["2026-08-26",51600.0,52400.0,50000.0,51500.0,17900],["2026-08-27",50800.0,51500.0,50000.0,51400.0,11500],["2026-08-28",50300.0,51400.0,50300.0,50800.0,800],["2026-09-03",50300.0,50900.0,50300.0,50400.0,2600],["2026-09-04",50400.0,50500.0,50100.0,50300.0,4800],["2026-09-07",50300.0,50400.0,50100.0,50100.0,3200],["2026-09-08",50100.0,50300.0,50100.0,50300.0,1500],["2026-09-09",50300.0,51000.0,50300.0,50300.0,1600],["2026-09-10",50300.0,50300.0,50100.0,50100.0,2200],["2026-09-11",50800.0,50900.0,50100.0,50100.0,900],["2026-09-14",50400.0,50400.0,50100.0,50300.0,2400],["2026-09-15",50100.0,50600.0,50100.0,50300.0,2000],["2026-09-16",50200.0,50500.0,50100.0,50500.0,800],["2026-09-17",50100.0,50900.0,50100.0,50900.0,3000],["2026-09-18",50800.0,50900.0,50500.0,50500.0,800],["2026-09-21",48800.0,50900.0,48800.0,50400.0,5600],["2026-09-22",50100.0,50200.0,50000.0,50100.0,3400],["2026-09-23",50100.0,50400.0,49900.0,50200.0,13400],["2026-09-24",50200.0,50200.0,49900.0,49950.0,3100],["2026-09-25",49900.0,50000.0,49800.0,49900.0,1300],["2026-09-28",50400.0,50400.0,50000.0,50000.0,2100],["2026-09-29",50000.0,50000.0,49650.0,49650.0,2700],["2026-09-30",49800.0,50000.0,49800.0,49900.0,400],["2026-10-01",50200.0,50200.0,50000.0,50000.0,600],["2026-10-02",50000.0,50400.0,50000.0,50000.0,3000],["2026-10-05",50300.0,50400.0,50000.0,50100.0,3500],["2026-10-06",50400.0,50400.0,50000.0,50000.0,13600],["2026-10-07",49300.0,50000.0,49250.0,50000.0,1200],["2026-10-08",49350.0,50000.0,49350.0,50000.0,2500],["2026-10-09",50000.0,50000.0,49500.0,49500.0,300],["2026-10-12",49500.0,49800.0,49250.0,49600.0,1000]]}