{"sym":"FDC","index":false,"bars":[["2010-01-18",21321.88,21321.88,18599.94,19552.62,318650],["2010-01-19",19552.62,19597.98,18599.94,18599.94,84540],["2010-01-20",18826.77,18826.77,17692.62,17692.62,127610],["2010-01-21",16921.41,17692.62,16830.68,16830.68,62170],["2010-01-22",16830.68,16830.68,16014.09,16014.09,77630],["2010-01-25",16014.09,16785.31,15878.0,16558.48,332210],["2010-01-26",17012.14,17375.06,17012.14,17375.06,69060],["2010-01-27",17375.06,17465.79,16785.31,17012.14,34300],["2010-01-28",17329.7,17329.7,16649.21,17238.97,29910],["2010-01-29",17193.6,17238.97,16739.94,17193.6,27590],["2010-02-01",17420.43,17420.43,16830.68,17193.6,44890],["2010-02-02",17193.6,17238.97,16830.68,17012.14,31840],["2010-02-03",16785.31,17012.14,16603.85,16649.21,50720],["2010-02-04",16603.85,17057.5,16603.85,16785.31,43180],["2010-02-05",16377.02,16739.94,16104.82,16104.82,60150],["2010-02-08",15968.73,16876.04,15878.0,16876.04,122400],["2010-02-09",17193.6,17193.6,16876.04,16921.41,80510],["2010-02-10",17375.06,17375.06,17193.6,17193.6,14420],["2010-02-11",17057.5,17057.5,17057.5,17057.5,37650],["2010-02-12",16331.65,16558.48,16240.92,16286.29,86340],["2010-02-22",15878.0,16331.65,15878.0,15968.73,13270],["2010-02-23",15378.97,15515.07,15242.88,15378.97,24250],["2010-02-24",15378.97,15378.97,15061.41,15378.97,4430],["2010-02-25",15378.97,15741.9,15106.78,15378.97,79090],["2010-02-26",15378.97,15378.97,15288.24,15378.97,54340],["2010-03-01",15378.97,15378.97,15197.51,15242.88,165950],["2010-03-02",15968.73,15968.73,15923.36,15968.73,103050],["2010-03-03",15968.73,16739.94,15968.73,16694.58,152460],["2010-03-04",17238.97,17238.97,16785.31,17012.14,205800],["2010-03-05",16876.04,17420.43,16830.68,17420.43,156750],["2010-03-08",17692.62,17692.62,17238.97,17238.97,66420],["2010-03-09",16830.68,17465.79,16830.68,17375.06,146390],["2010-03-10",17840.88,17840.88,16862.66,17142.15,37410],["2010-03-11",17142.15,17235.32,16816.08,16862.66,103310],["2010-03-12",17142.15,17142.15,16722.92,16862.66,76930],["2010-03-15",16862.66,17701.14,16862.66,17421.65,245221],["2010-03-16",17421.65,17421.65,16676.33,16676.33,44700],["2010-03-17",16676.33,16769.5,16396.84,16536.59,29690],["2010-03-18",16536.59,16769.5,16396.84,16536.59,129450],["2010-03-19",16536.59,16536.59,16490.01,16490.01,40620],["2010-03-22",16490.01,16769.5,16490.01,16490.01,40800],["2010-03-23",16490.01,16536.59,16070.77,16257.1,29560],["2010-03-24",16257.1,16257.1,15884.44,16257.1,99800],["2010-03-25",15837.86,15977.61,15698.11,15698.11,22570],["2010-03-26",15698.11,15791.28,15139.13,15744.7,67980],["2010-03-29",15744.7,16070.77,15372.04,15791.28,122250],["2010-03-30",15837.86,16536.59,15837.86,16536.59,289690],["2010-03-31",16536.59,17142.15,16303.68,16303.68,56110],["2010-04-01",16117.35,16536.59,16117.35,16396.84,58200],["2010-04-02",16396.84,16396.84,15744.7,16257.1,78080],["2010-04-05",16722.92,16722.92,15837.86,16024.19,22300],["2010-04-06",16257.1,16257.1,15931.02,15931.02,91060],["2010-04-07",16024.19,16117.35,15931.02,16070.77,54710],["2010-04-08",16443.42,16443.42,15977.61,16117.35,47380],["2010-04-09",16303.68,16909.24,16303.68,16909.24,270490],["2010-04-12",16396.84,16396.84,16396.84,16396.84,21410],["2010-04-13",16490.01,16536.59,16257.1,16257.1,237670],["2010-04-14",16629.75,16629.75,16303.68,16536.59,48310],["2010-04-15",16396.84,16629.75,16350.26,16536.59,118600],["2010-04-16",16583.17,16722.92,16303.68,16676.33,95370],["2010-04-19",16676.33,16722.92,16536.59,16676.33,119210],["2010-04-20",16629.75,16676.33,16490.01,16490.01,45170],["2010-04-21",16396.84,17002.41,16396.84,16862.66,225660],["2010-04-22",17048.99,17468.23,16909.24,17002.41,210710],["2010-04-26",17421.65,17780.33,17062.96,17370.41,178470],["2010-04-27",17524.13,17524.13,16909.24,16909.24,66780],["2010-04-28",16909.24,16909.24,16806.76,16909.24,156720],["2010-04-29",17011.72,17729.09,17011.72,17729.09,424240],["2010-05-04",18600.17,18600.17,18600.17,18600.17,41340],["2010-05-05",18446.45,19522.49,17729.09,18907.61,500910],["2010-05-06",18856.37,19061.33,18600.17,18702.65,201480],["2010-05-07",18446.45,18446.45,17780.33,17934.05,394880],["2010-05-10",17575.37,17934.05,17319.17,17370.41,121290],["2010-05-11",17421.65,17472.89,17114.2,17421.65,247980],["2010-05-12",17165.44,17165.44,16550.56,16550.56,227260],["2010-05-13",16396.84,16806.76,16396.84,16396.84,70280],["2010-05-14",16396.84,16909.24,16396.84,16448.08,60410],["2010-05-17",16448.08,16448.08,15884.44,16243.12,77950],["2010-05-18",16345.6,16396.84,15884.44,16038.16,59870],["2010-05-19",15884.44,15884.44,15269.56,15269.56,131950],["2010-05-20",15269.56,15986.92,14603.44,15986.92,128490],["2010-05-21",15218.32,16345.6,15218.32,15218.32,83310],["2010-05-24",15781.96,15781.96,14910.88,15781.96,24590],["2010-05-25",15781.96,16140.64,15730.72,15986.92,113270],["2010-05-26",16345.6,16345.6,15986.92,16243.12,97140],["2010-05-27",15986.92,16448.08,15884.44,16345.6,4140],["2010-05-28",16653.04,16653.04,16396.84,16653.04,63620],["2010-05-31",16191.88,16653.04,15935.68,15935.68,13420],["2010-06-01",16140.64,16345.6,15372.04,15935.68,15550],["2010-06-02",15935.68,15986.92,15423.28,15986.92,28230],["2010-06-03",16396.84,16396.84,15986.92,15986.92,113850],["2010-06-04",16396.84,16396.84,15628.24,15884.44,44750],["2010-06-07",15372.04,15628.24,15167.08,15167.08,69630],["2010-06-08",14962.12,15372.04,14962.12,15372.04,10920],["2010-06-09",15372.04,15474.52,15218.32,15372.04,93330],["2010-06-10",15115.84,15372.04,15115.84,15372.04,52570],["2010-06-11",15474.52,15884.44,15167.08,15167.08,94340],["2010-06-14",15474.52,15577.0,15218.32,15218.32,20260],["2010-06-15",15218.32,15269.56,15115.84,15218.32,27390],["2010-06-16",15474.52,15935.68,15423.28,15935.68,219310],["2010-06-17",16704.28,16704.28,16704.28,16704.28,147990],["2010-06-18",16704.28,16704.28,16704.28,16704.28,470490],["2010-06-21",17011.72,17011.72,16499.32,16653.04,81450],["2010-06-22",16448.08,16858.0,16243.12,16243.12,154970],["2010-06-23",16140.64,16345.6,16038.16,16345.6,137360],["2010-06-24",16396.84,17114.2,16294.36,17114.2,645130],["2010-06-25",17421.65,17934.05,17421.65,17934.05,1273640],["2010-06-28",18805.13,18805.13,18805.13,18805.13,832610],["2010-06-29",19727.45,19727.45,19676.21,19727.45,855930],["2010-06-30",19215.05,20239.85,19215.05,19881.17,899070],["2010-07-01",19881.17,19881.17,18907.61,19471.25,896810],["2010-07-02",19215.05,20444.81,18958.85,20444.81,1140390],["2010-07-05",20905.97,21418.38,20496.05,21264.66,536450],["2010-07-06",21008.45,21008.45,20239.85,20239.85,540440],["2010-07-07",20239.85,20239.85,19266.29,19266.29,665670],["2010-07-08",19266.29,20188.61,18446.45,19573.73,1129350],["2010-07-09",19522.49,20137.37,19471.25,19983.65,527270],["2010-07-12",20239.85,20649.77,19983.65,20547.29,533000],["2010-07-13",21008.45,21572.1,20854.73,21520.86,915350],["2010-07-14",21674.58,21674.58,20496.05,21110.93,692760],["2010-07-15",20957.21,21110.93,20239.85,21008.45,728610],["2010-07-16",21008.45,22033.26,21008.45,22033.26,794990],["2010-07-19",23058.06,23109.3,22801.86,23109.3,933770],["2010-07-20",23109.3,23570.46,22801.86,22955.58,524850],["2010-07-21",22904.34,24082.86,22801.86,23211.78,989190],["2010-07-22",24339.06,24339.06,23570.46,24339.06,1037440],["2010-07-23",24544.02,24595.26,23570.46,24339.06,592680],["2010-07-26",24339.06,24595.26,23621.7,23621.7,535680],["2010-07-27",23621.7,24031.62,23058.06,23570.46,507050],["2010-07-28",24082.86,24748.98,23877.9,24185.34,1632940],["2010-07-29",24339.06,24646.5,23877.9,24339.06,570430],["2010-07-30",24339.06,25363.87,24339.06,25363.87,612450],["2010-08-02",25517.59,25517.59,24595.26,24595.26,443130],["2010-08-03",24595.26,25005.19,24082.86,24544.02,709140],["2010-08-04",23877.9,24544.02,23365.5,23365.5,496170],["2010-08-05",22238.22,23365.5,22238.22,22238.22,658690],["2010-08-06",21264.66,21982.02,21162.18,21162.18,648500],["2010-08-09",20188.61,20496.05,20137.37,20137.37,521090],["2010-08-10",19163.81,19163.81,19163.81,19163.81,108530],["2010-08-11",18446.45,19983.65,18241.49,19317.53,1613280],["2010-08-12",18651.41,18907.61,18395.21,18395.21,227300],["2010-08-13",17524.13,17934.05,17524.13,17524.13,1295930],["2010-08-16",18036.53,18395.21,17831.57,18395.21,317820],["2010-08-17",18395.21,18958.85,17524.13,17677.85,821310],["2010-08-18",17421.65,17421.65,16806.76,16806.76,905100],["2010-08-19",17165.44,17165.44,15986.92,16140.64,404620],["2010-08-20",16089.4,16909.24,15423.28,16909.24,455410],["2010-08-23",16345.6,16858.0,16089.4,16089.4,365680],["2010-08-24",15372.04,15474.52,15320.8,15320.8,740710],["2010-08-25",14654.68,14859.64,14603.44,14603.44,402050],["2010-08-26",14552.2,14859.64,13886.08,14603.44,632190],["2010-08-27",14193.52,14808.4,13886.08,14347.24,311790],["2010-08-30",15064.6,15064.6,15064.6,15064.6,183610],["2010-08-31",15372.04,15781.96,15064.6,15781.96,327010],["2010-09-01",16243.12,16550.56,15730.72,16550.56,998330],["2010-09-06",17267.92,17370.41,16909.24,17370.41,399840],["2010-09-07",17421.65,18190.25,17421.65,17472.89,1468050],["2010-09-08",16960.48,18190.25,16653.04,18190.25,559520],["2010-09-09",18241.49,18702.65,17421.65,17677.85,595630],["2010-09-10",17165.44,17677.85,16806.76,16806.76,835310],["2010-09-13",16089.4,16653.04,15986.92,16294.36,961070],["2010-09-14",16858.0,16858.0,15884.44,16653.04,206140],["2010-09-15",16396.84,16909.24,16191.88,16448.08,292580],["2010-09-16",16448.08,16601.8,16294.36,16601.8,272900],["2010-09-17",17114.2,17421.65,16909.24,17421.65,534360],["2010-09-20",18190.25,18190.25,17472.89,17677.85,288040],["2010-09-21",17165.44,17831.57,17165.44,17319.17,284230],["2010-09-22",17267.92,17626.61,16909.24,16960.48,155340],["2010-09-23",16653.04,16960.48,16243.12,16653.04,375510],["2010-09-24",16550.56,17165.44,16550.56,16806.76,135080],["2010-09-27",16601.8,17114.2,16601.8,16806.76,281760],["2010-09-28",17267.92,17267.92,16806.76,16909.24,172590],["2010-09-29",16806.76,16909.24,16601.8,16704.28,203490],["2010-09-30",16704.28,16704.28,16345.6,16396.84,245230],["2010-10-01",16448.08,16601.8,16191.88,16191.88,106880],["2010-10-04",16089.4,16089.4,15423.28,15423.28,290990],["2010-10-05",14962.12,15218.32,14808.4,15218.32,198690],["2010-10-06",15320.8,15781.96,15115.84,15628.24,106270],["2010-10-07",15372.04,15833.2,15372.04,15372.04,177120],["2010-10-08",14962.12,15372.04,14859.64,14859.64,105050],["2010-10-11",14808.4,15013.36,14808.4,14910.88,85900],["2010-10-12",15115.84,15115.84,14757.16,14808.4,165680],["2010-10-13",14654.68,14962.12,14654.68,14757.16,110210],["2010-10-14",14808.4,14962.12,14757.16,14808.4,71760],["2010-10-15",14808.4,14808.4,14603.44,14603.44,27330],["2010-10-18",14552.2,14808.4,14552.2,14654.68,45820],["2010-10-19",14654.68,14654.68,14091.04,14142.28,139970],["2010-10-20",14142.28,14142.28,13476.16,13476.16,272710],["2010-10-21",13373.67,13527.4,13322.43,13476.16,90030],["2010-10-22",13732.36,13732.36,13424.91,13527.4,88300],["2010-10-25",13219.95,13783.6,13219.95,13681.12,47090],["2010-10-26",13834.84,14347.24,13834.84,14347.24,120030],["2010-10-27",14398.48,14398.48,13886.08,13886.08,41430],["2010-10-28",13937.32,13937.32,13732.36,13732.36,26400],["2010-10-29",13834.84,13834.84,13681.12,13732.36,37550],["2010-11-01",13373.67,13732.36,13373.67,13476.16,71400],["2010-11-02",13373.67,13476.16,13271.19,13424.91,87740],["2010-11-03",13322.43,13424.91,13168.71,13168.71,79040],["2010-11-04",13629.88,13629.88,13271.19,13322.43,85430],["2010-11-05",13322.43,13681.12,13322.43,13476.16,55010],["2010-11-08",13373.67,13578.64,13373.67,13424.91,27350],["2010-11-09",13424.91,13424.91,13014.99,13066.23,108130],["2010-11-10",13066.23,13117.47,12810.03,12861.27,77370],["2010-11-11",12810.03,12810.03,12297.63,12348.87,128260],["2010-11-12",11785.23,11938.95,11733.99,11733.99,159990],["2010-11-15",11733.99,11887.71,11221.59,11221.59,94910],["2010-11-16",10914.15,11170.35,10760.43,10760.43,218820],["2010-11-17",10760.43,11016.63,10760.43,11016.63,145610],["2010-11-18",11016.63,11477.79,11016.63,11272.83,102090],["2010-11-19",11272.83,11272.83,11067.87,11119.11,87530],["2010-11-22",10811.67,11170.35,10760.43,11016.63,77320],["2010-11-23",10965.39,11375.31,10965.39,11272.83,130310],["2010-11-24",11067.87,11836.47,11067.87,11836.47,196640],["2010-11-25",12246.39,12400.11,12092.67,12400.11,61480],["2010-11-26",13014.99,13014.99,12656.31,12707.55,115050],["2010-11-29",12707.55,13066.23,12451.35,13066.23,42430],["2010-11-30",13527.4,13681.12,13168.71,13476.16,185780],["2010-12-01",12861.27,13783.6,12861.27,13322.43,145040],["2010-12-02",13424.91,13988.56,12963.75,13988.56,228020],["2010-12-03",14654.68,14654.68,14244.76,14654.68,358090],["2010-12-06",14398.48,15218.32,14398.48,14654.68,168930],["2010-12-07",14347.24,14654.68,13937.32,13937.32,348840],["2010-12-08",14091.04,14347.24,13271.19,13271.19,267760],["2010-12-09",12861.27,13834.84,12861.27,13834.84,101460],["2010-12-10",14347.24,14500.96,14244.76,14500.96,249290],["2010-12-13",15167.08,15218.32,15013.36,15115.84,196010],["2010-12-14",14910.88,14910.88,14398.48,14398.48,83940],["2010-12-15",14091.04,14091.04,13732.36,13732.36,65490],["2010-12-16",13322.43,13732.36,13168.71,13732.36,140080],["2010-12-17",13578.64,14347.24,13373.67,14347.24,73130],["2010-12-20",14603.44,14603.44,14244.76,14244.76,182530],["2010-12-21",14244.76,14603.44,14244.76,14244.76,150320],["2010-12-22",14244.76,14398.48,14244.76,14244.76,85870],["2010-12-23",14244.76,14244.76,13988.56,13988.56,100400],["2010-12-24",13988.56,14244.76,13937.32,13988.56,29830],["2010-12-27",13732.36,14142.28,13732.36,13937.32,16270],["2010-12-28",13937.32,14193.52,13937.32,14193.52,18360],["2010-12-29",13886.08,14347.24,13834.84,14193.52,114580],["2010-12-30",14142.28,14500.96,14091.04,14347.24,255510],["2010-12-31",14398.48,14705.92,14244.76,14705.92,295950],["2011-01-04",14808.4,15372.04,14654.68,15372.04,839060],["2011-01-05",15372.04,15628.24,14962.12,14962.12,34010],["2011-01-06",14962.12,14962.12,14398.48,14962.12,96750],["2011-01-07",14449.72,15167.08,14449.72,14603.44,50410],["2011-01-10",14347.24,14603.44,14347.24,14500.96,74800],["2011-01-11",14039.8,14500.96,14039.8,14091.04,74130],["2011-01-12",14603.44,14757.16,14449.72,14449.72,188130],["2011-01-13",14449.72,14859.64,14398.48,14449.72,82370],["2011-01-14",14980.96,14980.96,14502.84,14609.09,68320],["2011-01-17",15087.21,15299.7,14874.71,15034.08,108630],["2011-01-18",14874.71,15777.82,14874.71,15777.82,375470],["2011-01-19",15777.82,15990.31,15405.95,15405.95,56690],["2011-01-20",15299.7,15459.07,15087.21,15140.33,14140],["2011-01-21",15299.7,15299.7,14927.83,15140.33,34220],["2011-01-24",14874.71,15246.58,14874.71,15246.58,55950],["2011-01-25",15034.08,15299.7,15034.08,15299.7,27650],["2011-01-26",15034.08,15405.95,15034.08,15246.58,232830],["2011-01-27",15405.95,15405.95,14927.83,15246.58,49780],["2011-01-28",15352.82,15405.95,15352.82,15405.95,46540],["2011-02-08",15405.95,15405.95,15140.33,15140.33,9440],["2011-02-09",15618.44,15777.82,15140.33,15140.33,43110],["2011-02-10",15671.57,15884.06,15193.45,15724.69,111410],["2011-02-11",15352.82,16202.81,15352.82,15937.19,16140],["2011-02-14",15937.19,16415.3,15937.19,16415.3,194480],["2011-02-15",16468.43,16574.68,16149.68,16468.43,85880],["2011-02-16",15937.19,16468.43,15937.19,16415.3,32220],["2011-02-17",15671.57,16202.81,15671.57,15937.19,50980],["2011-02-18",15937.19,16574.68,15937.19,16415.3,247450],["2011-02-21",15671.57,16362.18,15618.44,15937.19,297120],["2011-02-22",15830.94,15937.19,15724.69,15884.06,161670],["2011-02-23",16202.81,16521.55,15937.19,16468.43,101820],["2011-02-24",16202.81,16734.05,16202.81,16734.05,188380],["2011-02-25",16468.43,16999.67,16202.81,16202.81,9970],["2011-02-28",16468.43,16840.3,15937.19,16787.17,57690],["2011-03-01",16468.43,16893.42,16468.43,16787.17,13660],["2011-03-02",16734.05,16840.3,16468.43,16734.05,120730],["2011-03-03",16574.68,16893.42,16574.68,16734.05,134320],["2011-03-04",16946.54,16946.54,15937.19,16202.81,54580],["2011-03-07",16149.68,16787.17,16149.68,16202.81,117790],["2011-03-08",16043.44,16202.81,15671.57,16202.81,1055990],["2011-03-09",15983.11,16202.81,15928.18,16202.81,682190],["2011-03-10",15708.49,16477.43,15708.49,16477.43,11710],["2011-03-11",16038.03,16587.28,16038.03,16202.81,83930],["2011-03-14",15708.49,16147.88,15488.79,16147.88,46000],["2011-03-15",15543.71,15763.41,15543.71,15543.71,41000],["2011-03-16",15543.71,15543.71,14994.46,15159.24,37890],["2011-03-17",15488.79,15653.56,15378.94,15433.86,32880],["2011-03-18",15928.18,15928.18,15433.86,15488.79,24560],["2011-03-21",15653.56,15818.33,15653.56,15818.33,31580],["2011-03-22",15653.56,15653.56,15378.94,15598.64,45820],["2011-03-23",15104.31,15653.56,15104.31,15653.56,31460],["2011-03-24",15269.09,15653.56,15269.09,15653.56,220],["2011-03-25",15324.01,15598.64,15269.09,15598.64,4520],["2011-03-28",15159.24,15653.56,15159.24,15598.64,3480],["2011-03-29",15324.01,15324.01,15269.09,15269.09,18800],["2011-03-30",15214.16,15378.94,15159.24,15159.24,8710],["2011-03-31",14664.91,15653.56,14664.91,15598.64,14340],["2011-04-01",14884.61,15598.64,14884.61,15598.64,2010],["2011-04-04",15598.64,15598.64,14994.46,14994.46,29300],["2011-04-05",14884.61,14884.61,14829.69,14829.69,16100],["2011-04-06",14829.69,14829.69,14774.76,14774.76,3100],["2011-04-07",15378.94,15378.94,14609.99,14719.84,25160],["2011-04-08",14609.99,14664.91,14390.29,14445.22,30200],["2011-04-13",14500.14,14500.14,14335.37,14390.29,17050],["2011-04-14",14390.29,14719.84,14335.37,14719.84,24890],["2011-04-15",14664.91,14664.91,14445.22,14445.22,28080],["2011-04-18",14280.44,14280.44,14005.82,14005.82,8020],["2011-04-19",14005.82,14005.82,13950.89,14005.82,36470],["2011-04-20",14280.44,14664.91,14005.82,14664.91,3440],["2011-04-21",14115.67,14280.44,14115.67,14225.52,25960],["2011-04-22",14005.82,14884.61,14005.82,14884.61,16760],["2011-04-25",14774.76,14774.76,14774.76,14774.76,1100],["2011-04-26",14060.74,14829.69,14060.74,14829.69,160],["2011-04-27",14774.76,14774.76,14445.22,14445.22,22430],["2011-04-28",13731.19,13841.04,13731.19,13841.04,530],["2011-04-29",13236.87,14115.67,13236.87,14005.82,203210],["2011-05-04",14280.44,14280.44,14225.52,14225.52,8170],["2011-05-05",14225.52,14829.69,14225.52,14829.69,20970],["2011-05-06",14664.91,14664.91,14170.59,14170.59,12710],["2011-05-09",14555.07,14719.84,13511.49,13511.49,34000],["2011-05-10",13841.04,14115.67,13511.49,13511.49,55540],["2011-05-11",13731.19,14170.59,13731.19,14170.59,647808],["2011-05-12",14774.76,14774.76,13731.19,14664.91,27160],["2011-05-13",14170.59,14280.44,14060.74,14170.59,24270],["2011-05-16",14005.82,14225.52,14005.82,14225.52,40970],["2011-05-17",14555.07,14555.07,14280.44,14555.07,89440],["2011-05-18",14555.07,14555.07,14390.29,14445.22,14220],["2011-05-19",13786.12,14774.76,13786.12,14335.37,61000],["2011-05-20",14280.44,14280.44,14280.44,14280.44,20],["2011-05-23",14060.74,14445.22,14060.74,14445.22,42110],["2011-05-24",13731.19,14225.52,13731.19,14225.52,10010],["2011-05-25",14060.74,14225.52,14060.74,14115.67,22180],["2011-05-26",13566.42,14719.84,13566.42,14719.84,19380],["2011-05-27",14115.67,14280.44,14115.67,14280.44,10020],["2011-05-30",14060.74,14555.07,14060.74,14555.07,20],["2011-05-31",14225.52,14390.29,14225.52,14335.37,2600],["2011-06-01",14555.07,14555.07,14060.74,14555.07,9270],["2011-06-02",14555.07,15104.31,14225.52,15104.31,10540],["2011-06-03",15598.64,15598.64,15214.16,15214.16,100],["2011-06-06",14829.69,14829.69,14555.07,14555.07,17500],["2011-06-07",14664.91,14664.91,14664.91,14664.91,2000],["2011-06-08",14829.69,14829.69,14829.69,14829.69,10],["2011-06-09",15378.94,15488.79,15378.94,15488.79,15230],["2011-06-10",14719.84,15488.79,14719.84,15488.79,20],["2011-06-13",14774.76,14774.76,14774.76,14774.76,420],["2011-06-14",15104.31,15104.31,14774.76,14884.61,77720],["2011-06-15",14829.69,14829.69,14829.69,14829.69,10670],["2011-06-16",14555.07,15049.39,14555.07,15049.39,1050],["2011-06-17",14445.22,14994.46,14445.22,14994.46,17010],["2011-06-20",15104.31,15159.24,14994.46,14994.46,69900],["2011-06-21",14994.46,15269.09,14994.46,15269.09,56430],["2011-06-22",14939.54,15159.24,14939.54,14939.54,52100],["2011-06-23",15104.31,15159.24,14939.54,14939.54,15010],["2011-06-24",15104.31,15159.24,15104.31,15159.24,14220],["2011-06-27",15159.24,15159.24,15159.24,15159.24,4000],["2011-06-28",14829.69,15159.24,14829.69,15104.31,14020],["2011-06-29",14390.29,14994.46,14390.29,14829.69,148465],["2011-06-30",15378.94,15378.94,15378.94,15378.94,20010],["2011-07-01",15049.39,15049.39,14664.91,14664.91,4300],["2011-07-04",14774.76,14774.76,14774.76,14774.76,833242],["2011-07-05",14664.91,14774.76,14664.91,14774.76,17610],["2011-07-06",15269.09,15324.01,14664.91,14664.91,1020],["2011-07-07",14829.69,14829.69,14609.99,14774.76,2070],["2011-07-08",14829.69,15104.31,14829.69,15104.31,15000],["2011-07-11",14829.69,15214.16,14829.69,15214.16,718711],["2011-07-12",14555.07,14555.07,14555.07,14555.07,592981],["2011-07-13",15159.24,15159.24,14555.07,14555.07,85010],["2011-07-14",14555.07,14555.07,14170.59,14170.59,2500],["2011-07-15",14170.59,14774.76,14170.59,14774.76,30],["2011-07-18",14280.44,14335.37,14280.44,14335.37,70],["2011-07-19",14335.37,14994.46,14335.37,14829.69,9950],["2011-07-20",14609.99,14829.69,14609.99,14829.69,7300],["2011-07-21",14829.69,14939.54,14829.69,14939.54,4510],["2011-07-22",14829.69,14829.69,14829.69,14829.69,1590],["2011-07-25",14555.07,14829.69,14555.07,14829.69,5020],["2011-07-26",14829.69,14829.69,14829.69,14829.69,0],["2011-07-27",14829.69,15214.16,14829.69,14829.69,28510],["2011-07-28",14609.99,14829.69,14555.07,14829.69,7760],["2011-07-29",14555.07,14555.07,14555.07,14555.07,100],["2011-08-01",14555.07,14829.69,14555.07,14719.84,18060],["2011-08-02",14774.76,14884.61,14774.76,14829.69,38460],["2011-08-03",14829.69,14829.69,14829.69,14829.69,0],["2011-08-04",14719.84,15104.31,14719.84,15049.39,62500],["2011-08-05",14884.61,15159.24,14884.61,15159.24,230710],["2011-08-08",14829.69,15708.49,14829.69,15708.49,108560],["2011-08-09",15378.94,15488.79,15104.31,15214.16,119160],["2011-08-10",15378.94,15543.71,15378.94,15378.94,67780],["2011-08-11",15104.31,15104.31,15104.31,15104.31,1010],["2011-08-12",15104.31,15378.94,15104.31,15378.94,13000],["2011-08-15",15214.16,15214.16,15214.16,15214.16,1200],["2011-08-16",15378.94,15378.94,15214.16,15214.16,18100],["2011-08-17",15214.16,15378.94,15214.16,15214.16,26000],["2011-08-18",15214.16,15433.86,15214.16,15214.16,58320],["2011-08-19",15214.16,15378.94,15104.31,15104.31,100127],["2011-08-22",14829.69,14829.69,14829.69,14829.69,100],["2011-08-23",14664.91,14664.91,14664.91,14664.91,20],["2011-08-24",14829.69,15104.31,14829.69,14994.46,14510],["2011-08-25",14994.46,14994.46,14994.46,14994.46,0],["2011-08-26",14829.69,14829.69,14829.69,14829.69,54320],["2011-08-29",14994.46,15214.16,14884.61,14884.61,11010],["2011-08-30",15214.16,15378.94,14994.46,14994.46,29020],["2011-08-31",15324.01,15378.94,14994.46,15378.94,11020],["2011-09-01",15378.94,15378.94,15378.94,15378.94,0],["2011-09-05",14994.46,14994.46,14994.46,14994.46,110],["2011-09-06",14829.69,14994.46,14829.69,14994.46,1020],["2011-09-07",14994.46,14994.46,14994.46,14994.46,0],["2011-09-08",15159.24,15159.24,15159.24,15159.24,31600],["2011-09-09",15378.94,15378.94,15378.94,15378.94,1100],["2011-09-12",15378.94,15378.94,15378.94,15378.94,0],["2011-09-13",15214.16,15214.16,15214.16,15214.16,80],["2011-09-14",15214.16,15214.16,15214.16,15214.16,0],["2011-09-15",15104.31,15104.31,15104.31,15104.31,1500],["2011-09-16",15104.31,15104.31,15104.31,15104.31,0],["2011-09-19",15104.31,15104.31,15104.31,15104.31,0],["2011-09-20",15104.31,15104.31,15104.31,15104.31,300000],["2011-09-21",15104.31,15104.31,15104.31,15104.31,351110],["2011-09-22",15104.31,15104.31,15104.31,15104.31,292000],["2011-09-23",15104.31,15104.31,15104.31,15104.31,60000],["2011-09-26",15104.31,15104.31,15104.31,15104.31,0],["2011-09-27",14994.46,14994.46,14994.46,14994.46,1000],["2011-09-28",15378.94,15378.94,15269.09,15269.09,3000],["2011-09-29",15104.31,15104.31,15104.31,15104.31,1572590],["2011-09-30",15104.31,15104.31,15104.31,15104.31,80005],["2011-10-03",15104.31,15104.31,15104.31,15104.31,320],["2011-10-04",15104.31,15104.31,15104.31,15104.31,0],["2011-10-05",15104.31,15104.31,15104.31,15104.31,0],["2011-10-06",15104.31,15104.31,15104.31,15104.31,0],["2011-10-07",15104.31,15104.31,15104.31,15104.31,0],["2011-10-10",14829.69,14829.69,14829.69,14829.69,200],["2011-10-11",14829.69,14829.69,14829.69,14829.69,0],["2011-10-12",14555.07,14555.07,14555.07,14555.07,1500],["2011-10-13",14005.82,14555.07,13895.97,14555.07,22510],["2011-10-14",14829.69,14829.69,13841.04,14829.69,2320],["2011-10-17",14115.67,15104.31,14115.67,15104.31,1600],["2011-10-18",14390.29,14390.29,14390.29,14390.29,50],["2011-10-19",14390.29,14390.29,14390.29,14390.29,0],["2011-10-20",14719.84,14719.84,14719.84,14719.84,10],["2011-10-21",14719.84,14719.84,14719.84,14719.84,300],["2011-10-24",14005.82,14060.74,14005.82,14005.82,65150],["2011-10-25",14280.44,14280.44,14280.44,14280.44,75010],["2011-10-26",14884.61,14994.46,14005.82,14829.69,95010],["2011-10-27",15378.94,15378.94,15378.94,15378.94,100010],["2011-10-28",14609.99,14609.99,14609.99,14609.99,320],["2011-10-31",15049.39,15049.39,15049.39,15049.39,10],["2011-11-01",14555.07,14555.07,14555.07,14555.07,46510],["2011-11-02",14555.07,14555.07,14555.07,14555.07,84680],["2011-11-03",13841.04,15269.09,13841.04,15269.09,125440],["2011-11-04",15269.09,15269.09,15269.09,15269.09,906390],["2011-11-07",14555.07,14994.46,14555.07,14994.46,21910],["2011-11-08",14390.29,14390.29,14280.44,14280.44,4000],["2011-11-09",13621.34,14829.69,13566.42,14280.44,14170],["2011-11-10",14994.46,14994.46,14280.44,14280.44,3010],["2011-11-11",14280.44,14280.44,14280.44,14280.44,100],["2011-11-14",14994.46,14994.46,14280.44,14280.44,110],["2011-11-15",14280.44,14555.07,14280.44,14280.44,4420],["2011-11-16",14829.69,14829.69,14005.82,14005.82,2140],["2011-11-17",14664.91,14664.91,14664.91,14664.91,10],["2011-11-18",14280.44,14829.69,13950.89,14829.69,21770],["2011-11-21",15104.31,15104.31,14115.67,14115.67,170],["2011-11-22",14719.84,14719.84,14719.84,14719.84,40],["2011-11-23",14829.69,14829.69,14829.69,14829.69,10],["2011-11-24",15269.09,15269.09,14280.44,14280.44,2320],["2011-11-25",14005.82,14005.82,14005.82,14005.82,50],["2011-11-28",14664.91,14664.91,14664.91,14664.91,10],["2011-11-29",15104.31,15104.31,15104.31,15104.31,10],["2011-11-30",15488.79,15488.79,14390.29,15159.24,750],["2011-12-01",14829.69,14829.69,14829.69,14829.69,10],["2011-12-02",15104.31,15104.31,14280.44,14994.46,3020],["2011-12-05",15653.56,15653.56,15653.56,15653.56,10],["2011-12-06",16038.03,16038.03,14884.61,14884.61,130],["2011-12-07",14829.69,14829.69,14280.44,14280.44,2260],["2011-12-08",14829.69,14829.69,14829.69,14829.69,930],["2011-12-09",14280.44,14280.44,14280.44,14280.44,1440],["2011-12-12",14280.44,14280.44,14280.44,14280.44,50],["2011-12-13",14571.88,14571.88,14571.88,14571.88,10],["2011-12-14",13872.43,13872.43,13872.43,13872.43,120],["2011-12-15",13231.27,14513.59,13231.27,14513.59,700],["2011-12-16",15213.04,15213.04,15213.04,15213.04,10],["2011-12-19",15213.04,15213.04,15213.04,15213.04,0],["2011-12-20",15213.04,15213.04,15213.04,15213.04,10],["2011-12-21",15213.04,15213.04,15213.04,15213.04,0],["2011-12-22",15213.04,15213.04,15213.04,15213.04,0],["2011-12-23",14455.3,14455.3,14455.3,14455.3,10],["2011-12-26",13755.85,13755.85,13755.85,13755.85,100],["2011-12-27",13755.85,13755.85,13755.85,13755.85,0],["2011-12-28",13114.69,14280.44,13114.69,14280.44,310],["2011-12-29",14280.44,14280.44,14280.44,14280.44,0],["2011-12-30",14280.44,14280.44,14280.44,14280.44,520000],["2012-01-03",14280.44,14280.44,14280.44,14280.44,553000],["2012-01-04",13580.99,13580.99,13580.99,13580.99,887637],["2012-01-05",13056.4,14222.15,12939.83,14222.15,620890],["2012-01-06",14921.6,14921.6,14921.6,14921.6,504130],["2012-01-09",15446.19,15446.19,15446.19,15446.19,40],["2012-01-10",15737.63,15737.63,15737.63,15737.63,100],["2012-01-11",14979.89,16320.5,14979.89,16320.5,1690],["2012-01-12",16320.5,16320.5,16320.5,16320.5,0],["2012-01-13",16320.5,16320.5,16320.5,16320.5,144373],["2012-01-16",16320.5,16320.5,16320.5,16320.5,145000],["2012-01-17",16320.5,16320.5,16320.5,16320.5,150480],["2012-01-18",15504.48,15504.48,15504.48,15504.48,220],["2012-01-19",15737.63,15737.63,15737.63,15737.63,10],["2012-01-20",15737.63,15737.63,15679.34,15737.63,120],["2012-01-30",15737.63,15737.63,15737.63,15737.63,0],["2012-01-31",16320.5,16320.5,16029.07,16262.22,450],["2012-02-01",16262.22,16262.22,15737.63,16262.22,1210],["2012-02-02",16262.22,16262.22,16262.22,16262.22,0],["2012-02-03",16262.22,16262.22,16262.22,16262.22,0],["2012-02-06",16262.22,16262.22,16262.22,16262.22,0],["2012-02-07",15737.63,16087.35,15504.48,16087.35,1990],["2012-02-08",16029.07,16029.07,16029.07,16029.07,351337],["2012-02-09",15854.2,15854.2,15271.33,15271.33,140],["2012-02-10",15271.33,15271.33,14513.59,14513.59,360],["2012-02-13",13814.14,15213.04,13814.14,15213.04,371193],["2012-02-14",15912.49,15912.49,15912.49,15912.49,10],["2012-02-15",16203.93,16203.93,16203.93,16203.93,10],["2012-02-16",16203.93,16203.93,16203.93,16203.93,0],["2012-02-17",15737.63,16203.93,15737.63,16203.93,240],["2012-02-20",16203.93,16203.93,16203.93,16203.93,0],["2012-02-21",15737.63,16203.93,15446.19,16203.93,156317],["2012-02-22",16320.5,16320.5,16320.5,16320.5,10],["2012-02-23",16029.07,16320.5,16029.07,16320.5,290],["2012-02-24",15737.63,16029.07,15737.63,15737.63,80],["2012-02-27",16320.5,16320.5,15446.19,15737.63,1020],["2012-02-28",15737.63,16320.5,15446.19,16262.22,8180],["2012-02-29",16262.22,16262.22,15504.48,16029.07,1080],["2012-03-01",15737.63,15737.63,15737.63,15737.63,760],["2012-03-02",15446.19,15446.19,15154.75,15213.04,570],["2012-03-05",14455.3,15854.2,14455.3,15854.2,8080],["2012-03-06",15446.19,15854.2,15446.19,15854.2,3010],["2012-03-07",15854.2,15854.2,15446.19,15737.63,5540],["2012-03-08",15737.63,15737.63,15446.19,15446.19,3210],["2012-03-09",15795.92,15854.2,15154.75,15854.2,1250],["2012-03-12",15096.47,15854.2,15096.47,15737.63,50],["2012-03-13",15737.63,15737.63,15679.34,15737.63,360],["2012-03-14",15737.63,15737.63,15737.63,15737.63,550],["2012-03-15",15679.34,15737.63,15679.34,15737.63,20],["2012-03-16",15446.19,15737.63,15446.19,15737.63,2200],["2012-03-19",15154.75,15854.2,15154.75,15854.2,1330],["2012-03-20",15562.77,15854.2,15446.19,15446.19,560],["2012-03-21",15737.63,15795.92,15154.75,15154.75,8570],["2012-03-22",15154.75,15737.63,15154.75,15737.63,1730],["2012-03-23",14979.89,15737.63,14979.89,15446.19,6020],["2012-03-26",15154.75,15446.19,15154.75,15271.33,14410],["2012-03-27",14571.88,15737.63,14571.88,15737.63,23590],["2012-03-28",14979.89,15737.63,14979.89,15504.48,10160],["2012-03-29",15679.34,15737.63,15096.47,15096.47,38980],["2012-03-30",14630.17,15621.05,14630.17,15621.05,4690],["2012-04-03",14921.6,15562.77,14921.6,15562.77,5710],["2012-04-04",15679.34,15679.34,15154.75,15154.75,260040],["2012-04-05",15679.34,15679.34,15154.75,15504.48,120],["2012-04-06",15096.47,15504.48,15096.47,15504.48,20],["2012-04-09",15446.19,15504.48,14921.6,14921.6,383687],["2012-04-10",14979.89,14979.89,14979.89,14979.89,10],["2012-04-11",15329.62,15329.62,14571.88,15329.62,67290],["2012-04-12",15329.62,15329.62,15271.33,15271.33,10100],["2012-04-13",15329.62,15329.62,14571.88,15329.62,11110],["2012-04-16",15271.33,15271.33,15271.33,15271.33,11500],["2012-04-17",15271.33,15271.33,15271.33,15271.33,5000],["2012-04-18",15213.04,15213.04,14630.17,14630.17,1300],["2012-04-19",14630.17,15154.75,14630.17,15154.75,5880],["2012-04-20",15096.47,15213.04,15096.47,15213.04,4520],["2012-04-23",15213.04,15213.04,15213.04,15213.04,5000],["2012-04-24",14455.3,14455.3,14455.3,14455.3,8650],["2012-04-25",14863.32,14863.32,14863.32,14863.32,8000],["2012-04-26",14571.88,14571.88,14571.88,14571.88,10],["2012-04-27",14688.45,14688.45,14688.45,14688.45,100],["2012-05-02",13989.0,13989.0,13989.0,13989.0,60],["2012-05-03",13406.13,14688.45,13406.13,14688.45,520],["2012-05-04",15271.33,15271.33,15271.33,15271.33,110],["2012-05-07",15271.33,15271.33,15271.33,15271.33,0],["2012-05-08",15271.33,15271.33,14571.88,15271.33,6110],["2012-05-09",14513.59,15271.33,14513.59,15154.75,5710],["2012-05-10",14397.02,15213.04,14397.02,15213.04,4560],["2012-05-11",14513.59,14513.59,14455.3,14455.3,1990],["2012-05-14",15154.75,15154.75,13755.85,13814.14,2070],["2012-05-15",14280.44,14455.3,13989.0,14397.02,2830],["2012-05-16",14921.6,14921.6,13697.57,14863.32,3280],["2012-05-17",14746.74,14746.74,14688.45,14688.45,300],["2012-05-18",14805.03,14805.03,14805.03,14805.03,10],["2012-05-21",14805.03,14805.03,14805.03,14805.03,250],["2012-05-22",14163.87,14163.87,14105.58,14105.58,1060],["2012-05-23",14280.44,14805.03,13406.13,14571.88,740],["2012-05-24",14571.88,14571.88,14571.88,14571.88,500],["2012-05-25",15096.47,15096.47,15096.47,15096.47,120],["2012-05-28",15096.47,15096.47,15096.47,15096.47,0],["2012-05-29",15096.47,15096.47,15096.47,15096.47,0],["2012-05-30",15096.47,15096.47,15096.47,15096.47,0],["2012-05-31",14397.02,14397.02,14397.02,14397.02,10],["2012-06-01",13697.57,14571.88,13697.57,14571.88,20],["2012-06-04",14571.88,14571.88,14571.88,14571.88,339660],["2012-06-05",13872.43,13872.43,13872.43,13872.43,30],["2012-06-06",13989.0,14280.44,13231.27,14280.44,520],["2012-06-07",14280.44,14280.44,14280.44,14280.44,0],["2012-06-08",14455.3,14455.3,14455.3,14455.3,10],["2012-06-11",14455.3,14455.3,14455.3,14455.3,0],["2012-06-12",14455.3,14455.3,14455.3,14455.3,0],["2012-06-13",13755.85,13755.85,13755.85,13755.85,26240],["2012-06-14",13114.69,13464.42,13114.69,13406.13,240],["2012-06-15",12764.97,13464.42,12764.97,13464.42,500020],["2012-06-18",12823.25,13406.13,12823.25,13347.84,294040],["2012-06-19",13172.98,13347.84,12706.68,13347.84,36780],["2012-06-20",13114.69,13347.84,12823.25,13347.84,10540],["2012-06-21",12823.25,12823.25,12823.25,12823.25,10],["2012-06-22",12939.83,13231.27,12823.25,13231.27,8800],["2012-06-25",13231.27,13231.27,13231.27,13231.27,0],["2012-06-26",13231.27,13697.57,13056.4,13172.98,13800],["2012-06-27",13114.69,13172.98,12531.82,13114.69,1790],["2012-06-28",13114.69,13114.69,13114.69,13114.69,0],["2012-06-29",13114.69,13289.55,13114.69,13289.55,610],["2012-07-02",13930.72,13930.72,12648.39,12939.83,40],["2012-07-03",12298.67,12998.12,12298.67,12998.12,1960],["2012-07-04",12356.95,13056.4,12356.95,13056.4,3600],["2012-07-05",12415.24,12415.24,12415.24,12415.24,50],["2012-07-06",12531.82,12531.82,12531.82,12531.82,1531180],["2012-07-09",12415.24,12415.24,12298.67,12298.67,3300],["2012-07-10",12823.25,12823.25,11774.08,11948.94,4060],["2012-07-11",11948.94,12240.38,11948.94,12240.38,3610],["2012-07-12",11948.94,11948.94,11948.94,11948.94,100],["2012-07-13",11948.94,11948.94,11948.94,11948.94,0],["2012-07-16",12531.82,12531.82,11948.94,11948.94,20],["2012-07-17",12531.82,12531.82,12531.82,12531.82,10],["2012-07-18",12298.67,12298.67,12298.67,12298.67,10],["2012-07-19",12240.38,12240.38,12240.38,12240.38,2000],["2012-07-20",12240.38,12240.38,12240.38,12240.38,4000],["2012-07-23",12240.38,12298.67,11657.5,11774.08,590],["2012-07-24",11482.64,11482.64,11482.64,11482.64,10],["2012-07-25",11482.64,11832.37,11482.64,11482.64,416670],["2012-07-26",11774.08,11948.94,11482.64,11482.64,7500],["2012-07-27",11482.64,11482.64,11482.64,11482.64,0],["2012-07-30",11832.37,12007.23,11715.79,12007.23,36240],["2012-07-31",12240.38,12240.38,12240.38,12240.38,10],["2012-08-01",12240.38,12240.38,12240.38,12240.38,0],["2012-08-02",11948.94,12240.38,11948.94,12240.38,1020],["2012-08-03",12065.52,12531.82,11948.94,12531.82,10540],["2012-08-06",12007.23,12065.52,12007.23,12065.52,5060],["2012-08-07",12123.8,12123.8,12123.8,12123.8,2980],["2012-08-08",11948.94,12240.38,11948.94,12240.38,2010],["2012-08-09",11774.08,11774.08,11657.5,11657.5,190],["2012-08-10",11657.5,11948.94,11657.5,11657.5,2900],["2012-08-13",11074.63,11366.07,11074.63,11074.63,9100],["2012-08-14",11074.63,11074.63,11074.63,11074.63,10],["2012-08-15",11599.22,11599.22,11599.22,11599.22,10],["2012-08-16",11657.5,11832.37,11366.07,11832.37,2010],["2012-08-17",11774.08,11832.37,11774.08,11832.37,10000],["2012-08-20",11307.78,11307.78,11307.78,11307.78,20],["2012-08-21",11074.63,11074.63,10783.19,10783.19,1010],["2012-08-22",11307.78,11307.78,11307.78,11307.78,30],["2012-08-23",11657.5,11657.5,11657.5,11657.5,10],["2012-08-24",11657.5,11657.5,11657.5,11657.5,0],["2012-08-27",11540.93,11948.94,11540.93,11948.94,920],["2012-08-28",12123.8,12123.8,12123.8,12123.8,10],["2012-08-29",12240.38,12240.38,12240.38,12240.38,10],["2012-08-30",12065.52,12065.52,12065.52,12065.52,210],["2012-08-31",12065.52,12065.52,12065.52,12065.52,0],["2012-09-04",12356.95,12356.95,12007.23,12007.23,20],["2012-09-05",12007.23,12007.23,12007.23,12007.23,0],["2012-09-06",11424.35,11424.35,11424.35,11424.35,50],["2012-09-07",11424.35,11424.35,11424.35,11424.35,0],["2012-09-10",11424.35,11424.35,11424.35,11424.35,0],["2012-09-11",10899.77,10899.77,10899.77,10899.77,30],["2012-09-12",11424.35,11424.35,10375.18,10375.18,70],["2012-09-13",10841.48,10841.48,9967.17,9967.17,110],["2012-09-14",10200.32,10200.32,9500.87,9792.3,420],["2012-09-17",9326.0,9326.0,9326.0,9326.0,10],["2012-09-18",8917.99,8917.99,8859.7,8859.7,10100],["2012-09-19",9267.71,9267.71,8451.69,8451.69,90],["2012-09-20",8859.7,8859.7,8043.68,8043.68,2830],["2012-09-21",7693.95,8393.4,7693.95,8393.4,1730],["2012-09-24",7985.39,8743.13,7985.39,7985.39,10520],["2012-09-25",7985.39,8335.11,7985.39,8335.11,18230],["2012-09-26",8743.13,8743.13,8393.4,8743.13,47100],["2012-09-27",9151.14,9151.14,9151.14,9151.14,130040],["2012-09-28",9559.15,9559.15,9209.43,9559.15,152790],["2012-10-01",10025.45,10025.45,10025.45,10025.45,134530],["2012-10-02",10491.75,10491.75,10083.74,10491.75,13640],["2012-10-03",11016.34,11016.34,11016.34,11016.34,5020],["2012-10-04",11482.64,11540.93,11482.64,11540.93,11640],["2012-10-05",12065.52,12065.52,11715.79,12065.52,3910],["2012-10-08",11482.64,12531.82,11482.64,12531.82,9860],["2012-10-09",12240.38,12531.82,11948.94,12240.38,48220],["2012-10-10",11948.94,12415.24,11890.65,12415.24,1050],["2012-10-11",11948.94,11948.94,11948.94,11948.94,2420],["2012-10-12",11657.5,11715.79,11657.5,11657.5,5740],["2012-10-15",11948.94,12240.38,11366.07,12240.38,10080],["2012-10-16",12823.25,12823.25,11657.5,12531.82,1900],["2012-10-17",12240.38,12240.38,12240.38,12240.38,500],["2012-10-18",12531.82,12531.82,11657.5,12531.82,14510],["2012-10-19",12531.82,12531.82,12531.82,12531.82,0],["2012-10-22",12706.68,12706.68,12706.68,12706.68,1161000],["2012-10-23",12531.82,12764.97,12531.82,12764.97,15440],["2012-10-24",12706.68,12706.68,12706.68,12706.68,20010],["2012-10-25",12706.68,12823.25,12706.68,12823.25,58130],["2012-10-26",12823.25,12823.25,12823.25,12823.25,373520],["2012-10-29",12823.25,13056.4,12823.25,12823.25,26670],["2012-10-30",12823.25,12823.25,12823.25,12823.25,61130],["2012-10-31",12823.25,12823.25,12823.25,12823.25,5050],["2012-11-01",12823.25,12939.83,12240.38,12240.38,2220],["2012-11-02",12240.38,12823.25,11948.94,12823.25,5950],["2012-11-05",13114.69,13114.69,13114.69,13114.69,20],["2012-11-06",13114.69,13114.69,13114.69,13114.69,0],["2012-11-07",12473.53,13056.4,12473.53,13056.4,330],["2012-11-08",13056.4,13056.4,13056.4,13056.4,0],["2012-11-09",13056.4,13056.4,13056.4,13056.4,0],["2012-11-12",12473.53,12473.53,12473.53,12473.53,10],["2012-11-13",12240.38,12240.38,12240.38,12240.38,300],["2012-11-14",12240.38,12240.38,12240.38,12240.38,0],["2012-11-15",12240.38,12240.38,12240.38,12240.38,0],["2012-11-16",11657.5,12823.25,11657.5,12823.25,310],["2012-11-19",13289.55,13289.55,13289.55,13289.55,200],["2012-11-20",12823.25,13114.69,12823.25,13114.69,8120],["2012-11-21",13114.69,13755.85,12473.53,13755.85,33380],["2012-11-22",13755.85,14397.02,13755.85,14397.02,26580],["2012-11-23",14397.02,15096.47,14397.02,15096.47,8710],["2012-11-26",14455.3,14455.3,14455.3,14455.3,20],["2012-11-27",13755.85,15038.18,13755.85,15038.18,22600],["2012-11-28",15038.18,15038.18,15038.18,15038.18,1000000],["2012-11-29",14338.73,14338.73,14338.73,14338.73,10],["2012-11-30",14338.73,14338.73,14338.73,14338.73,0],["2012-12-03",14338.73,14338.73,14338.73,14338.73,0],["2012-12-04",14397.02,14397.02,14397.02,14397.02,300],["2012-12-05",14397.02,14397.02,14397.02,14397.02,0],["2012-12-06",14397.02,14397.02,14397.02,14397.02,0],["2012-12-07",14397.02,14397.02,14397.02,14397.02,0],["2012-12-10",13697.57,13697.57,13697.57,13697.57,120],["2012-12-11",13697.57,13697.57,13697.57,13697.57,0],["2012-12-12",13036.0,13036.0,13036.0,13036.0,70],["2012-12-13",13036.0,13036.0,13036.0,13036.0,0],["2012-12-14",12423.98,12423.98,12423.98,12423.98,490],["2012-12-17",12423.98,12423.98,12423.98,12423.98,0],["2012-12-18",12423.98,12423.98,12423.98,12423.98,0],["2012-12-19",12423.98,12423.98,12423.98,12423.98,0],["2012-12-20",12607.59,12607.59,12607.59,12607.59,10],["2012-12-21",12423.98,12423.98,12423.98,12423.98,100],["2012-12-24",13036.0,13036.0,12056.77,12056.77,30],["2012-12-25",12056.77,12056.77,12056.77,12056.77,320],["2012-12-26",12056.77,12056.77,12056.77,12056.77,230],["2012-12-27",12056.77,12607.59,12056.77,12607.59,90],["2012-12-28",13219.61,13219.61,12056.77,13219.61,430],["2013-01-02",12607.59,13403.21,12607.59,12668.79,1040],["2013-01-03",12117.97,12240.38,12117.97,12240.38,3900],["2013-01-04",12240.38,12240.38,12240.38,12240.38,270],["2013-01-07",12240.38,12240.38,11995.57,11995.57,14910],["2013-01-08",11689.56,11995.57,11689.56,11995.57,120],["2013-01-09",11628.36,11811.97,11628.36,11811.97,308340],["2013-01-10",11811.97,11811.97,11811.97,11811.97,332467],["2013-01-11",12362.78,12362.78,12362.78,12362.78,10],["2013-01-14",12852.4,12974.8,12852.4,12974.8,50],["2013-01-15",13831.63,13831.63,13831.63,13831.63,1400010],["2013-01-16",13831.63,13831.63,13831.63,13831.63,0],["2013-01-17",14627.25,14688.45,14076.43,14076.43,2770],["2013-01-18",13464.42,13464.42,13464.42,13464.42,1150],["2013-01-21",13464.42,13464.42,13464.42,13464.42,0],["2013-01-22",13464.42,14260.04,13464.42,14260.04,1260],["2013-01-23",14260.04,14260.04,14260.04,14260.04,0],["2013-01-24",14260.04,14260.04,14260.04,14260.04,0],["2013-01-25",14260.04,14260.04,14260.04,14260.04,0],["2013-01-28",13342.01,13342.01,13342.01,13342.01,760546],["2013-01-29",13342.01,13342.01,13342.01,13342.01,0],["2013-01-30",13770.43,13770.43,13770.43,13770.43,700],["2013-01-31",13770.43,13770.43,13770.43,13770.43,0],["2013-02-01",13770.43,13770.43,13770.43,13770.43,0],["2013-02-04",13770.43,13770.43,13770.43,13770.43,0],["2013-02-05",13770.43,13770.43,13770.43,13770.43,0],["2013-02-06",13770.43,13770.43,13770.43,13770.43,0],["2013-02-07",13770.43,13770.43,13770.43,13770.43,0],["2013-02-08",13770.43,13770.43,13770.43,13770.43,0],["2013-02-18",13464.42,13464.42,13464.42,13464.42,1020],["2013-02-19",13464.42,13464.42,13464.42,13464.42,2000],["2013-02-20",13586.82,13586.82,13464.42,13464.42,2020],["2013-02-21",13464.42,13464.42,13158.41,13464.42,5960],["2013-02-22",13464.42,13464.42,13464.42,13464.42,0],["2013-02-25",12852.4,13464.42,12852.4,13464.42,1060],["2013-02-26",13158.41,13158.41,12852.4,12852.4,3100],["2013-02-27",12240.38,12240.38,12240.38,12240.38,1000],["2013-02-28",11628.36,11628.36,11628.36,11628.36,10],["2013-03-01",11628.36,11628.36,11628.36,11628.36,0],["2013-03-04",11628.36,11628.36,11628.36,11628.36,0],["2013-03-05",12423.98,12423.98,12423.98,12423.98,110],["2013-03-06",12546.39,13280.81,12546.39,13280.81,1010],["2013-03-07",13892.83,13892.83,13892.83,13892.83,10],["2013-03-08",13892.83,13892.83,13892.83,13892.83,0],["2013-03-11",13892.83,13892.83,13892.83,13892.83,0],["2013-03-12",12974.8,12974.8,12974.8,12974.8,730],["2013-03-13",12240.38,12240.38,12240.38,12240.38,10],["2013-03-14",11628.36,11628.36,11628.36,11628.36,20],["2013-03-15",12423.98,12423.98,12423.98,12423.98,100],["2013-03-18",12852.4,12852.4,12852.4,12852.4,20],["2013-03-19",12852.4,12852.4,12852.4,12852.4,0],["2013-03-20",12852.4,12852.4,12852.4,12852.4,0],["2013-03-21",12852.4,12852.4,12852.4,12852.4,0],["2013-03-22",12852.4,12852.4,12852.4,12852.4,0],["2013-03-25",12056.77,12056.77,11995.57,11995.57,656957],["2013-03-26",11995.57,11995.57,11995.57,11995.57,0],["2013-03-27",11628.36,11934.37,11628.36,11934.37,1000],["2013-03-28",11934.37,12240.38,11934.37,12240.38,7410],["2013-03-29",11934.37,12240.38,11934.37,12240.38,16590],["2013-04-01",12240.38,12240.38,12240.38,12240.38,10000],["2013-04-02",12240.38,12240.38,12240.38,12240.38,2500],["2013-04-03",12240.38,12240.38,12240.38,12240.38,0],["2013-04-04",11934.37,11934.37,11934.37,11934.37,320],["2013-04-05",11934.37,11934.37,11934.37,11934.37,0],["2013-04-08",11934.37,11934.37,11934.37,11934.37,0],["2013-04-09",12729.99,12729.99,12729.99,12729.99,10],["2013-04-10",12729.99,12729.99,12729.99,12729.99,0],["2013-04-11",12240.38,13158.41,12240.38,13158.41,1610],["2013-04-12",13464.42,13464.42,13464.42,13464.42,10],["2013-04-15",13464.42,13464.42,13464.42,13464.42,0],["2013-04-16",13464.42,13464.42,13464.42,13464.42,0],["2013-04-17",13954.03,13954.03,13954.03,13954.03,20],["2013-04-18",13954.03,13954.03,13954.03,13954.03,0],["2013-04-22",13954.03,13954.03,13954.03,13954.03,0],["2013-04-23",13954.03,13954.03,13954.03,13954.03,0],["2013-04-24",13954.03,13954.03,13954.03,13954.03,0],["2013-04-25",13954.03,13954.03,13954.03,13954.03,0],["2013-04-26",13954.03,13954.03,13954.03,13954.03,0],["2013-05-02",13954.03,13954.03,13954.03,13954.03,0],["2013-05-03",13954.03,13954.03,13954.03,13954.03,58000],["2013-05-06",13954.03,13954.03,13954.03,13954.03,0],["2013-05-07",13954.03,13954.03,13036.0,13036.0,100],["2013-05-08",12179.18,13892.83,12179.18,13892.83,58020],["2013-05-09",13892.83,13892.83,13892.83,13892.83,0],["2013-05-10",13892.83,13892.83,13892.83,13892.83,0],["2013-05-13",13892.83,13892.83,13892.83,13892.83,0],["2013-05-14",13892.83,13892.83,13892.83,13892.83,0],["2013-05-15",13892.83,13892.83,13892.83,13892.83,0],["2013-05-16",13892.83,13892.83,13892.83,13892.83,0],["2013-05-17",13892.83,13892.83,13892.83,13892.83,0],["2013-05-20",13892.83,13892.83,13892.83,13892.83,0],["2013-05-21",13892.83,13892.83,13892.83,13892.83,0],["2013-05-22",13892.83,13892.83,13892.83,13892.83,0],["2013-05-23",13892.83,13892.83,13892.83,13892.83,0],["2013-05-24",13892.83,13892.83,13892.83,13892.83,0],["2013-05-27",12974.8,12974.8,12974.8,12974.8,120],["2013-05-28",12117.97,12852.4,12117.97,12791.2,37210],["2013-05-29",12852.4,12852.4,11934.37,11934.37,19100],["2013-05-30",12546.39,12546.39,11934.37,12240.38,19100],["2013-05-31",12240.38,12301.58,12179.18,12240.38,20520],["2013-06-03",11628.36,11628.36,11628.36,11628.36,2740],["2013-06-04",12240.38,12240.38,12240.38,12240.38,4000],["2013-06-05",12240.38,12240.38,11383.55,11383.55,7500],["2013-06-06",11444.75,11444.75,11138.74,11322.35,1070],["2013-06-07",11322.35,11873.17,11322.35,11873.17,2200],["2013-06-10",11628.36,11628.36,11628.36,11628.36,100],["2013-06-11",11628.36,11628.36,11016.34,11016.34,2150],["2013-06-12",11016.34,11750.76,11016.34,11750.76,20],["2013-06-13",11750.76,11750.76,11750.76,11750.76,0],["2013-06-14",11750.76,11750.76,11750.76,11750.76,0],["2013-06-17",11750.76,11750.76,11750.76,11750.76,0],["2013-06-18",11750.76,11750.76,11750.76,11750.76,33807],["2013-06-19",11750.76,11750.76,11750.76,11750.76,0],["2013-06-20",11750.76,11750.76,11750.76,11750.76,0],["2013-06-21",11750.76,11750.76,11750.76,11750.76,0],["2013-06-24",11750.76,12546.39,11750.76,12546.39,10],["2013-06-25",12546.39,12546.39,12546.39,12546.39,0],["2013-06-26",11689.56,11689.56,11689.56,11689.56,80],["2013-06-27",10893.94,12240.38,10893.94,12240.38,110],["2013-06-28",11934.37,11934.37,11934.37,11934.37,10],["2013-07-01",11934.37,11934.37,11934.37,11934.37,0],["2013-07-02",11873.17,11873.17,11873.17,11873.17,430],["2013-07-03",11873.17,11873.17,11383.55,11383.55,420],["2013-07-04",11383.55,11383.55,11383.55,11383.55,20],["2013-07-05",11383.55,11383.55,11383.55,11383.55,40],["2013-07-08",11383.55,11383.55,11383.55,11383.55,80],["2013-07-09",11383.55,11383.55,11383.55,11383.55,500],["2013-07-10",11383.55,11383.55,11383.55,11383.55,0],["2013-07-11",11383.55,11383.55,11383.55,11383.55,40],["2013-07-12",11383.55,11383.55,11383.55,11383.55,30],["2013-07-15",11383.55,11383.55,11383.55,11383.55,530],["2013-07-16",11383.55,11383.55,11383.55,11383.55,0],["2013-07-17",11383.55,12179.18,11383.55,12179.18,40],["2013-07-18",12179.18,12179.18,12179.18,12179.18,0],["2013-07-19",11383.55,11383.55,11383.55,11383.55,80],["2013-07-22",11383.55,11383.55,11383.55,11383.55,0],["2013-07-23",11383.55,11383.55,11383.55,11383.55,0],["2013-07-24",11383.55,11383.55,11383.55,11383.55,0],["2013-07-25",10710.33,10710.33,10587.93,10587.93,520],["2013-07-26",10587.93,10587.93,10587.93,10587.93,0],["2013-07-29",10220.72,11199.95,10220.72,11199.95,240],["2013-07-30",11199.95,11199.95,11199.95,11199.95,0],["2013-07-31",11322.35,11322.35,11322.35,11322.35,1050],["2013-08-01",10710.33,10710.33,10710.33,10710.33,10],["2013-08-02",10710.33,10710.33,10710.33,10710.33,0],["2013-08-05",11016.34,11016.34,11016.34,11016.34,5000],["2013-08-06",11016.34,11016.34,11016.34,11016.34,5000],["2013-08-07",11016.34,11016.34,11016.34,11016.34,0],["2013-08-08",11016.34,11016.34,11016.34,11016.34,0],["2013-08-09",11138.74,11138.74,11138.74,11138.74,1000],["2013-08-12",11138.74,11138.74,11138.74,11138.74,0],["2013-08-13",11138.74,11138.74,11138.74,11138.74,0],["2013-08-14",11138.74,11138.74,11138.74,11138.74,0],["2013-08-15",11138.74,11138.74,11138.74,11138.74,4150],["2013-08-16",11138.74,11567.16,10526.73,10526.73,2010],["2013-08-19",10526.73,10526.73,10526.73,10526.73,0],["2013-08-20",11261.15,11261.15,11261.15,11261.15,1500],["2013-08-21",11261.15,11261.15,11261.15,11261.15,0],["2013-08-22",11505.96,11628.36,11505.96,11628.36,2000],["2013-08-23",11016.34,11016.34,11016.34,11016.34,51800],["2013-08-26",10281.92,10281.92,10281.92,10281.92,1050],["2013-08-27",10281.92,10281.92,10281.92,10281.92,0],["2013-08-28",10465.52,10465.52,10465.52,10465.52,300],["2013-08-29",10649.13,11016.34,10649.13,11016.34,45000],["2013-08-30",11016.34,11016.34,11016.34,11016.34,10000],["2013-09-03",11016.34,11016.34,11016.34,11016.34,20010],["2013-09-04",11016.34,11016.34,11016.34,11016.34,20000],["2013-09-05",11016.34,11016.34,11016.34,11016.34,500000],["2013-09-06",10281.92,11016.34,10281.92,11016.34,11530],["2013-09-09",11016.34,11016.34,11016.34,11016.34,23020],["2013-09-10",11016.34,11199.95,11016.34,11138.74,270],["2013-09-11",11138.74,11199.95,11138.74,11138.74,2180],["2013-09-12",11199.95,11322.35,11138.74,11138.74,2350],["2013-09-13",11138.74,11199.95,11138.74,11199.95,1550],["2013-09-16",11199.95,11199.95,11199.95,11199.95,0],["2013-09-17",11199.95,11199.95,11199.95,11199.95,3500],["2013-09-18",11199.95,11199.95,11199.95,11199.95,2010],["2013-09-19",11199.95,11199.95,11199.95,11199.95,45300],["2013-09-20",11322.35,11322.35,11322.35,11322.35,1000],["2013-09-23",11322.35,11322.35,11322.35,11322.35,0],["2013-09-24",11322.35,11322.35,11322.35,11322.35,61138],["2013-09-25",11322.35,11322.35,11322.35,11322.35,0],["2013-09-26",11322.35,11322.35,11322.35,11322.35,0],["2013-09-27",11505.96,11505.96,11016.34,11016.34,35100],["2013-09-30",11322.35,11322.35,11322.35,11322.35,4010],["2013-10-01",11322.35,11505.96,11322.35,11505.96,6020],["2013-10-02",11322.35,11322.35,11322.35,11322.35,20],["2013-10-03",11322.35,11322.35,11322.35,11322.35,3010],["2013-10-04",11322.35,11322.35,11322.35,11322.35,400],["2013-10-07",11505.96,11628.36,11505.96,11628.36,76430],["2013-10-08",11628.36,11628.36,11628.36,11628.36,119138],["2013-10-09",11750.76,11750.76,11505.96,11628.36,2730],["2013-10-10",11873.17,11995.57,11873.17,11995.57,127897],["2013-10-11",11995.57,11995.57,11383.55,11383.55,4010],["2013-10-14",11444.75,11628.36,11444.75,11628.36,5810],["2013-10-15",11628.36,11628.36,11628.36,11628.36,0],["2013-10-16",11505.96,11505.96,11505.96,11505.96,1010],["2013-10-17",11628.36,11628.36,11628.36,11628.36,3830],["2013-10-18",11628.36,11628.36,11628.36,11628.36,5010],["2013-10-21",11628.36,11628.36,11628.36,11628.36,0],["2013-10-22",11628.36,11689.56,11628.36,11689.56,3020],["2013-10-23",11934.37,11934.37,11934.37,11934.37,501000],["2013-10-24",11750.76,11750.76,11750.76,11750.76,100],["2013-10-25",11750.76,11750.76,11750.76,11750.76,0],["2013-10-28",11750.76,11750.76,11750.76,11750.76,0],["2013-10-29",11750.76,11750.76,11750.76,11750.76,87150],["2013-10-30",11750.76,11750.76,11750.76,11750.76,0],["2013-10-31",11750.76,11750.76,11750.76,11750.76,0],["2013-11-01",12240.38,12240.38,12240.38,12240.38,8860],["2013-11-04",11934.37,12240.38,11934.37,12240.38,3540],["2013-11-05",12546.39,12546.39,12240.38,12423.98,21080],["2013-11-06",12546.39,13280.81,12546.39,13280.81,19610],["2013-11-07",14198.84,14198.84,12729.99,12852.4,310],["2013-11-08",12852.4,12852.4,12852.4,12852.4,2800],["2013-11-11",12852.4,13097.2,12852.4,13097.2,2910],["2013-11-12",13036.0,13097.2,13036.0,13097.2,11900],["2013-11-13",13036.0,13036.0,13036.0,13036.0,500],["2013-11-14",13831.63,13831.63,13770.43,13770.43,1010],["2013-11-15",13770.43,13770.43,13770.43,13770.43,0],["2013-11-18",13132.91,13132.91,13069.15,13069.15,4930],["2013-11-19",13069.15,13069.15,13069.15,13069.15,10],["2013-11-20",13324.16,13324.16,13324.16,13324.16,3000],["2013-11-21",13324.16,13324.16,13324.16,13324.16,0],["2013-11-22",13324.16,13324.16,13324.16,13324.16,0],["2013-11-25",13324.16,13324.16,13324.16,13324.16,0],["2013-11-26",14152.94,14152.94,12622.89,12622.89,363670],["2013-11-27",12622.89,12622.89,12622.89,12622.89,4010],["2013-11-28",12622.89,12622.89,12622.89,12622.89,0],["2013-11-29",12622.89,12622.89,12622.89,12622.89,0],["2013-12-02",12622.89,12622.89,12622.89,12622.89,0],["2013-12-03",12622.89,12622.89,12622.89,12622.89,1070],["2013-12-04",12686.64,12686.64,12686.64,12686.64,310],["2013-12-05",12686.64,12686.64,12686.64,12686.64,1000],["2013-12-06",12686.64,12750.39,12686.64,12750.39,10180],["2013-12-09",12049.12,12049.12,12049.12,12049.12,50],["2013-12-10",12304.13,12304.13,12304.13,12304.13,210],["2013-12-11",11794.11,11794.11,11794.11,11794.11,100],["2013-12-12",12559.14,12559.14,12559.14,12559.14,83400],["2013-12-13",12559.14,12559.14,12559.14,12559.14,0],["2013-12-16",12559.14,12559.14,12559.14,12559.14,0],["2013-12-17",11857.87,11921.62,11857.87,11921.62,40],["2013-12-18",12112.87,12431.63,12112.87,12431.63,1010],["2013-12-19",12431.63,12431.63,12431.63,12431.63,0],["2013-12-20",12431.63,12431.63,12431.63,12431.63,0],["2013-12-23",12431.63,12431.63,12431.63,12431.63,0],["2013-12-24",12622.89,12622.89,12622.89,12622.89,480],["2013-12-25",12622.89,12622.89,12622.89,12622.89,80000],["2013-12-26",12622.89,12622.89,12622.89,12622.89,0],["2013-12-27",12750.39,12750.39,12750.39,12750.39,2990],["2013-12-30",12750.39,12750.39,12750.39,12750.39,0],["2013-12-31",12750.39,12750.39,12750.39,12750.39,0],["2014-01-02",12750.39,12750.39,12750.39,12750.39,0],["2014-01-03",12112.87,12112.87,12112.87,12112.87,4140],["2014-01-06",12750.39,12941.65,12750.39,12941.65,14200],["2014-01-07",12941.65,13387.91,12941.65,12941.65,4730],["2014-01-08",13734.0,13734.0,13734.0,13734.0,10],["2014-01-09",13734.0,13734.0,13734.0,13734.0,0],["2014-01-10",13205.77,13205.77,13205.77,13205.77,3900],["2014-01-13",13205.77,13205.77,13205.77,13205.77,0],["2014-01-14",13205.77,13205.77,13205.77,13205.77,0],["2014-01-15",13205.77,13205.77,13205.77,13205.77,0],["2014-01-16",13205.77,13205.77,13205.77,13205.77,29715],["2014-01-17",13205.77,13205.77,13205.77,13205.77,5770],["2014-01-20",13205.77,13205.77,13205.77,13205.77,0],["2014-01-21",13205.77,13403.85,13205.77,13403.85,1010],["2014-01-22",13403.85,13469.88,13403.85,13403.85,2200],["2014-01-23",13205.77,13403.85,13205.77,13403.85,41850],["2014-01-24",13403.85,13469.88,13403.85,13403.85,55972],["2014-01-27",13734.0,13998.11,13734.0,13998.11,10010],["2014-02-06",14526.34,14922.51,14526.34,14922.51,17720],["2014-02-07",15582.8,15912.95,15582.8,15846.92,33810],["2014-02-10",16705.29,16705.29,15516.77,16507.21,73900],["2014-02-11",17167.49,17167.49,15516.77,15516.77,1293665],["2014-02-12",14526.34,14526.34,14526.34,14526.34,200],["2014-02-13",15450.75,15450.75,15450.75,15450.75,10],["2014-02-14",15912.95,15912.95,14526.34,15714.86,53040],["2014-02-17",15186.63,15186.63,14658.4,14658.4,28070],["2014-02-18",15648.83,15648.83,15648.83,15648.83,2160],["2014-02-19",16705.29,16705.29,16705.29,16705.29,1140],["2014-02-20",17827.78,17827.78,17827.78,17827.78,113720],["2014-02-21",19016.3,19016.3,19016.3,19016.3,82390],["2014-02-24",20336.88,20336.88,20336.88,20336.88,143380],["2014-02-25",21723.48,21723.48,21657.45,21723.48,389910],["2014-02-26",23176.12,23176.12,21855.54,22449.8,179180],["2014-02-27",22515.83,22515.83,20931.14,20931.14,114300],["2014-02-28",20931.14,20931.14,19478.5,19478.5,283700],["2014-03-03",19280.42,20799.08,19280.42,19808.65,108080],["2014-03-04",19808.65,20138.79,19610.56,20138.79,66790],["2014-03-05",20138.79,20667.02,19544.53,20072.76,178260],["2014-03-06",19676.59,19940.71,19676.59,19742.62,225320],["2014-03-07",20733.05,21063.2,20402.91,21063.2,322310],["2014-03-10",21129.22,21723.48,20204.82,21063.2,125300],["2014-03-11",20733.05,20997.17,20336.88,20468.94,71630],["2014-03-12",20006.73,20534.96,19544.53,19808.65,126370],["2014-03-13",19808.65,20402.91,19478.5,20204.82,47710],["2014-03-14",20336.88,20336.88,19478.5,19808.65,104600],["2014-03-17",19874.68,20468.94,19676.59,20138.79,159420],["2014-03-18",20336.88,20336.88,19610.56,20336.88,105050],["2014-03-19",20336.88,20600.99,20138.79,20336.88,226470],["2014-03-20",20336.88,20402.91,19808.65,19940.71,133360],["2014-03-21",19874.68,20204.82,19874.68,20006.73,103650],["2014-03-24",20006.73,20468.94,20006.73,20204.82,297835],["2014-03-25",20402.91,20402.91,19808.65,19808.65,203500],["2014-03-26",20006.73,20006.73,19148.36,19148.36,108580],["2014-03-27",19412.47,19412.47,18818.22,19280.42,44930],["2014-03-28",19016.3,19346.45,18884.24,19214.39,69750],["2014-03-31",19926.03,19926.03,19214.39,19214.39,52340],["2014-04-01",19214.39,19214.39,18146.92,18146.92,21040],["2014-04-02",18360.42,18502.74,17008.29,17577.61,86590],["2014-04-03",17506.44,17791.1,17292.95,17506.44,35830],["2014-04-04",17506.44,17506.44,17079.46,17079.46,38620],["2014-04-07",17506.44,17791.1,17364.11,17648.77,69700],["2014-04-08",17648.77,17719.94,17364.11,17364.11,48170],["2014-04-10",17648.77,17719.94,17364.11,17577.61,20000],["2014-04-11",17364.11,18146.92,17150.62,17719.94,54720],["2014-04-14",17719.94,17719.94,17150.62,17435.28,14710],["2014-04-15",17150.62,17364.11,16367.81,16367.81,35470],["2014-04-16",16011.99,16011.99,15656.17,15798.5,62630],["2014-04-17",16367.81,16367.81,15940.83,16225.48,10300],["2014-04-18",16225.48,16225.48,15513.84,15513.84,25180],["2014-04-21",15300.35,15585.0,14517.54,14802.2,33600],["2014-04-22",14659.87,14873.36,14304.04,14304.04,33130],["2014-04-23",14446.37,15229.18,14446.37,14873.36,24960],["2014-04-24",15158.02,15158.02,14731.03,14944.52,6760],["2014-04-25",15442.68,15442.68,15015.69,15086.85,8550],["2014-04-28",14944.52,15015.69,14588.7,14802.2,10400],["2014-04-29",14944.52,14944.52,14375.21,14659.87,20050],["2014-05-05",14659.87,14802.2,14588.7,14659.87,1119070],["2014-05-06",14731.03,14731.03,14232.88,14375.21,42620],["2014-05-07",14731.03,14731.03,14304.04,14659.87,8340],["2014-05-08",14588.7,14659.87,13663.57,13663.57,1975738],["2014-05-09",13663.57,14161.72,13521.24,14161.72,58670],["2014-05-12",14161.72,14161.72,13236.58,13236.58,40270],["2014-05-13",13236.58,13236.58,12809.59,12809.59,58510],["2014-05-14",12809.59,13521.24,12809.59,13165.41,23710],["2014-05-15",13023.09,13094.25,12667.26,13023.09,65610],["2014-05-16",12809.59,13023.09,12667.26,12951.92,66490],["2014-05-19",12951.92,13236.58,12809.59,12951.92,25610],["2014-05-20",12951.92,13165.41,12951.92,13165.41,13700],["2014-05-21",13521.24,14019.39,13094.25,14019.39,724410],["2014-05-22",13877.06,14944.52,13877.06,13877.06,37910],["2014-05-23",13877.06,13877.06,13877.06,13877.06,8800],["2014-05-26",13877.06,13877.06,13521.24,13663.57,147280],["2014-05-27",13521.24,14232.88,13521.24,14090.55,15870],["2014-05-28",14019.39,14232.88,13734.73,13805.89,407110],["2014-05-29",13805.89,13948.22,13663.57,13663.57,22510],["2014-05-30",13663.57,14019.39,13521.24,13521.24,12470],["2014-06-02",13521.24,13805.89,12880.76,12880.76,23080],["2014-06-03",13307.74,13450.07,13094.25,13378.91,4430],["2014-06-04",13450.07,13450.07,13165.41,13236.58,330],["2014-06-05",13378.91,13378.91,13094.25,13236.58,800685],["2014-06-06",13236.58,13307.74,13094.25,13094.25,2870],["2014-06-09",13165.41,13378.91,13094.25,13307.74,12770],["2014-06-10",13094.25,13165.41,13094.25,13094.25,8110],["2014-06-11",13094.25,13378.91,13094.25,13236.58,11930],["2014-06-12",13236.58,13236.58,13236.58,13236.58,1360],["2014-06-13",13236.58,13378.91,13236.58,13378.91,35380],["2014-06-16",13450.07,13450.07,13236.58,13236.58,18740],["2014-06-17",13236.58,13378.91,13236.58,13378.91,46890],["2014-06-18",13378.91,13734.73,13378.91,13734.73,23910],["2014-06-19",13521.24,13663.57,13378.91,13450.07,17810],["2014-06-20",13521.24,13592.4,13521.24,13521.24,9120],["2014-06-23",13521.24,13592.4,13521.24,13592.4,14120],["2014-06-24",13592.4,13592.4,13450.07,13592.4,435940],["2014-06-25",13521.24,13734.73,13521.24,13592.4,4050],["2014-06-26",13592.4,13592.4,13521.24,13592.4,26100],["2014-06-27",13521.24,13663.57,13521.24,13521.24,19480],["2014-06-30",13521.24,13592.4,13236.58,13236.58,26360],["2014-07-01",13450.07,13592.4,13378.91,13592.4,3300],["2014-07-02",13521.24,13592.4,13521.24,13521.24,4420],["2014-07-03",13521.24,13734.73,13521.24,13734.73,23530],["2014-07-04",13734.73,13734.73,13663.57,13734.73,8550],["2014-07-07",13734.73,13877.06,13734.73,13877.06,14690],["2014-07-08",13734.73,13877.06,13663.57,13663.57,18030],["2014-07-09",13663.57,14232.88,13663.57,14161.72,26400],["2014-07-10",13877.06,13948.22,13663.57,13805.89,24040],["2014-07-11",13877.06,13877.06,13663.57,13805.89,8840],["2014-07-14",13805.89,13805.89,13734.73,13734.73,2300],["2014-07-15",13734.73,13948.22,13734.73,13877.06,11710],["2014-07-16",14019.39,14019.39,13805.89,13805.89,11370],["2014-07-17",13877.06,13877.06,13734.73,13805.89,11350],["2014-07-18",13805.89,13805.89,13592.4,13734.73,10170],["2014-07-21",13663.57,13734.73,13521.24,13592.4,9610],["2014-07-22",13663.57,13663.57,13521.24,13663.57,34030],["2014-07-23",13663.57,13663.57,13165.41,13521.24,6220],["2014-07-24",13592.4,13734.73,13521.24,13663.57,15670],["2014-07-25",13450.07,13592.4,13450.07,13521.24,15360],["2014-07-28",13521.24,13521.24,12809.59,13023.09,16220],["2014-07-29",12951.92,12951.92,12667.26,12809.59,17590],["2014-07-30",12524.93,13023.09,12524.93,13023.09,16070],["2014-07-31",12951.92,13165.41,12951.92,13165.41,1120],["2014-08-01",13165.41,13165.41,12951.92,12951.92,1910],["2014-08-04",13094.25,13094.25,12951.92,12951.92,2190],["2014-08-05",13165.41,13307.74,13165.41,13307.74,2490],["2014-08-06",13165.41,13450.07,13165.41,13165.41,50],["2014-08-07",12880.76,13165.41,12880.76,13165.41,1260],["2014-08-08",13023.09,13094.25,12951.92,12951.92,1560],["2014-08-11",12951.92,12951.92,12951.92,12951.92,10630],["2014-08-12",12951.92,13236.58,12951.92,13165.41,13110],["2014-08-13",12951.92,13236.58,12951.92,13236.58,11380],["2014-08-14",13094.25,13378.91,13094.25,13378.91,27730],["2014-08-15",13450.07,14304.04,13378.91,14304.04,57070],["2014-08-18",15300.35,15300.35,15300.35,15300.35,5890],["2014-08-19",16367.81,16367.81,16367.81,16367.81,31580],["2014-08-20",17506.44,17506.44,17292.95,17506.44,294190],["2014-08-21",18075.76,18075.76,17079.46,17221.79,61180],["2014-08-22",17221.79,17364.11,16296.65,16581.31,114850],["2014-08-25",16296.65,16865.96,16011.99,16367.81,92190],["2014-08-26",16225.48,17364.11,16225.48,16865.96,56140],["2014-08-27",17079.46,17079.46,16367.81,16723.63,87210],["2014-08-28",16723.63,17008.29,16296.65,16723.63,55470],["2014-08-29",16438.98,17862.26,16438.98,17862.26,308620],["2014-09-03",17719.94,18146.92,17435.28,17435.28,46130],["2014-09-04",17435.28,17648.77,17364.11,17364.11,30800],["2014-09-05",17648.77,17719.94,17292.95,17719.94,67740],["2014-09-08",18075.76,18218.09,17719.94,17791.1,77110],["2014-09-09",18004.59,18004.59,16865.96,17008.29,84490],["2014-09-10",17008.29,17435.28,15940.83,17435.28,49160],["2014-09-11",17577.61,17577.61,16723.63,17435.28,70120],["2014-09-12",17435.28,17577.61,17079.46,17577.61,81520],["2014-09-15",17221.79,17577.61,17150.62,17364.11,31060],["2014-09-16",17221.79,17221.79,17008.29,17221.79,22160],["2014-09-17",17364.11,17364.11,16510.14,16865.96,50650],["2014-09-18",16723.63,17008.29,16367.81,16510.14,67540],["2014-09-19",16865.96,16937.13,16367.81,16794.8,27990],["2014-09-22",17008.29,17079.46,16581.31,16581.31,19520],["2014-09-23",16581.31,16652.47,16367.81,16652.47,43540],["2014-09-24",17008.29,17791.1,16937.13,17719.94,180300],["2014-09-25",18360.42,18858.57,18289.25,18289.25,234130],["2014-09-26",18502.74,19214.39,18502.74,18716.24,240150],["2014-09-29",18929.73,18929.73,18502.74,18502.74,79200],["2014-09-30",18431.58,18502.74,18075.76,18218.09,87940],["2014-10-01",18146.92,19356.72,18146.92,19214.39,290340],["2014-10-02",19427.88,19854.87,19214.39,19712.54,449190],["2014-10-03",19926.03,20068.36,19570.21,19712.54,343960],["2014-10-06",19854.87,19854.87,19499.05,19499.05,90110],["2014-10-07",19499.05,19499.05,19072.06,19072.06,132390],["2014-10-08",19214.39,20353.02,19214.39,20353.02,363350],["2014-10-09",21633.98,21633.98,19214.39,19214.39,345130],["2014-10-10",19570.21,20495.35,19570.21,20495.35,282110],["2014-10-13",21918.64,21918.64,21278.16,21420.48,506890],["2014-10-14",21562.81,22203.29,20068.36,20068.36,242390],["2014-10-15",20353.02,20922.33,19712.54,20780.01,528180],["2014-10-16",21206.99,21206.99,20495.35,20566.51,312280],["2014-10-17",20637.68,20780.01,20353.02,20637.68,114970],["2014-10-20",20637.68,20637.68,19926.03,19926.03,179300],["2014-10-21",19712.54,19926.03,19570.21,19570.21,171260],["2014-10-22",19242.68,20143.4,18997.02,18997.02,123600],["2014-10-23",18833.26,18833.26,17686.88,17686.88,216530],["2014-10-24",17277.47,18014.42,17195.58,17195.58,89710],["2014-10-27",16622.4,16622.4,16049.21,16131.09,245530],["2014-10-28",16131.09,16376.75,15967.33,16376.75,89510],["2014-10-29",16376.75,16868.05,16376.75,16786.16,59820],["2014-10-30",16786.16,16786.16,16294.86,16458.63,567640],["2014-10-31",16622.4,16786.16,16294.86,16622.4,71480],["2014-11-03",17195.58,17605.0,16949.93,17359.35,95460],["2014-11-04",17359.35,17523.12,16786.16,17441.23,16350],["2014-11-05",17359.35,17359.35,16622.4,16949.93,109600],["2014-11-06",17113.7,17113.7,16704.28,16786.16,57060],["2014-11-07",16786.16,16949.93,16622.4,16786.16,29120],["2014-11-10",17113.7,17195.58,16786.16,16786.16,35100],["2014-11-11",16786.16,16949.93,16786.16,16786.16,109380],["2014-11-12",16786.16,17031.81,16786.16,16949.93,76060],["2014-11-13",17113.7,17605.0,17113.7,17523.12,70020],["2014-11-14",17605.0,17768.77,17031.81,17768.77,112030],["2014-11-17",17850.65,18997.02,17850.65,18997.02,123470],["2014-11-18",19242.68,19897.75,19242.68,19733.98,144790],["2014-11-19",19733.98,19733.98,18669.49,18833.26,50320],["2014-11-20",18505.72,18833.26,18423.84,18833.26,79760],["2014-11-21",18833.26,18833.26,17605.0,18014.42,44570],["2014-11-24",18341.95,18423.84,17605.0,18014.42,15220],["2014-11-25",18751.37,18833.26,18014.42,18505.72,30890],["2014-11-26",18587.61,18587.61,17686.88,17768.77,29740],["2014-11-27",17768.77,18505.72,17686.88,17850.65,6520],["2014-11-28",17850.65,18014.42,17850.65,17850.65,29480],["2014-12-01",18260.07,18260.07,17605.0,17850.65,18660],["2014-12-02",18096.3,18096.3,17686.88,17686.88,27620],["2014-12-03",17768.77,17850.65,17605.0,17686.88,54490],["2014-12-04",17850.65,17850.65,17605.0,17686.88,22430],["2014-12-05",17768.77,17768.77,17441.23,17605.0,26510],["2014-12-08",17686.88,17686.88,17359.35,17441.23,13250],["2014-12-09",17277.47,17523.12,16868.05,16949.93,85510],["2014-12-10",16949.93,17932.54,16868.05,17031.81,125840],["2014-12-11",17441.23,17441.23,17031.81,17113.7,51610],["2014-12-12",17277.47,17277.47,17031.81,17195.58,26420],["2014-12-15",17441.23,17523.12,17113.7,17523.12,15120],["2014-12-16",17523.12,17523.12,16949.93,17031.81,26990],["2014-12-17",17277.47,17277.47,16294.86,16376.75,109880],["2014-12-18",16376.75,17195.58,16376.75,16786.16,12020],["2014-12-19",16786.16,17031.81,16458.63,16540.51,39130],["2014-12-22",17031.81,17277.47,16622.4,16949.93,11590],["2014-12-23",17113.7,17113.7,16868.05,17031.81,30050],["2014-12-24",17195.58,17932.54,16949.93,17932.54,37610],["2014-12-25",17932.54,18423.84,17359.35,18423.84,53750],["2014-12-26",17605.0,18423.84,17277.47,18014.42,429500],["2014-12-29",17605.0,18014.42,16949.93,17195.58,26400],["2014-12-30",17768.77,17768.77,16868.05,16868.05,4760],["2014-12-31",16786.16,17277.47,16786.16,16786.16,14350],["2015-01-05",17605.0,17768.77,16868.05,16949.93,23390],["2015-01-06",17277.47,17277.47,16949.93,16949.93,19690],["2015-01-07",17686.88,17686.88,16949.93,16949.93,29870],["2015-01-08",17195.58,17195.58,16949.93,17195.58,21040],["2015-01-09",17359.35,17359.35,17031.81,17277.47,2950],["2015-01-12",17195.58,17277.47,16949.93,16949.93,20330],["2015-01-13",16786.16,17195.58,16786.16,17031.81,5840],["2015-01-14",17277.47,17277.47,16786.16,17113.7,27140],["2015-01-15",16786.16,17195.58,16786.16,17195.58,4640],["2015-01-16",17195.58,17277.47,16868.05,17113.7,9400],["2015-01-19",17195.58,17195.58,16786.16,16786.16,5950],["2015-01-20",17195.58,17195.58,16868.05,17031.81,5880],["2015-01-21",17195.58,17195.58,16786.16,17031.81,2950],["2015-01-22",17195.58,17195.58,17113.7,17113.7,30],["2015-01-23",16868.05,17113.7,16868.05,17031.81,7100],["2015-01-26",16949.93,17195.58,16786.16,17113.7,25770],["2015-01-27",16786.16,17359.35,16786.16,17277.47,23230],["2015-01-28",17195.58,17277.47,16949.93,17195.58,3920],["2015-01-29",17277.47,17277.47,16949.93,17031.81,3610],["2015-01-30",17195.58,17195.58,16376.75,17113.7,6560],["2015-02-02",17195.58,17359.35,16704.28,16704.28,14350],["2015-02-03",16949.93,16949.93,16704.28,16868.05,8540],["2015-02-04",16949.93,16949.93,16704.28,16704.28,10460],["2015-02-05",17031.81,17031.81,16704.28,16704.28,10420],["2015-02-06",16786.16,17031.81,16704.28,16868.05,670],["2015-02-09",17031.81,17031.81,16868.05,16868.05,13020],["2015-02-10",16786.16,16868.05,16049.21,16868.05,1600],["2015-02-11",15967.33,16786.16,15967.33,16049.21,89050],["2015-02-12",15885.44,16049.21,15557.91,15557.91,32400],["2015-02-13",15557.91,15557.91,15230.37,15476.02,14070],["2015-02-24",14411.54,15230.37,14411.54,14902.84,53670],["2015-02-25",15148.49,15148.49,14657.19,14820.95,25360],["2015-02-26",14902.84,14902.84,14493.42,14820.95,19190],["2015-02-27",14984.72,14984.72,14657.19,14739.07,6830],["2015-03-02",14739.07,14820.95,14575.3,14739.07,11290],["2015-03-03",14820.95,14820.95,14329.65,14575.3,29800],["2015-03-04",14575.3,14575.3,14165.88,14247.77,61040],["2015-03-05",14084.0,14329.65,14002.12,14084.0,63020],["2015-03-06",14247.77,14247.77,13838.35,14002.12,37150],["2015-03-09",14002.12,14084.0,13920.23,14084.0,11710],["2015-03-10",14247.77,14247.77,14002.12,14084.0,17070],["2015-03-11",14165.88,14165.88,13920.23,14165.88,1180],["2015-03-12",14165.88,14165.88,13920.23,14084.0,51200],["2015-03-13",14165.88,14165.88,14002.12,14002.12,1810],["2015-03-16",14084.0,14739.07,14084.0,14165.88,18580],["2015-03-17",14165.88,14984.72,14165.88,14902.84,126600],["2015-03-18",15066.61,15066.61,14739.07,14902.84,18560],["2015-03-19",14984.72,14984.72,14575.3,14902.84,2320],["2015-03-20",14902.84,14984.72,14493.42,14984.72,40070],["2015-03-23",15066.61,15066.61,14739.07,14820.95,19950],["2015-03-24",14739.07,14902.84,14739.07,14820.95,45750],["2015-03-25",14902.84,14902.84,14820.95,14902.84,15230],["2015-03-26",14902.84,14984.72,14820.95,14820.95,6440],["2015-03-27",14902.84,14902.84,14411.54,14411.54,8280],["2015-03-30",14411.54,14739.07,14247.77,14247.77,56010],["2015-03-31",14247.77,14820.95,13265.16,14820.95,11590],["2015-04-01",14984.72,14984.72,14657.19,14820.95,8380],["2015-04-02",14411.54,14902.84,14411.54,14657.19,33370],["2015-04-03",15394.14,15394.14,14902.84,14902.84,80],["2015-04-06",15557.91,15557.91,14902.84,14902.84,11220],["2015-04-07",15148.49,15312.26,14902.84,15066.61,1710],["2015-04-08",15148.49,15148.49,15066.61,15148.49,21520],["2015-04-09",15230.37,15312.26,15148.49,15312.26,12340],["2015-04-10",15476.02,15476.02,15230.37,15230.37,9190],["2015-04-13",15230.37,15476.02,15230.37,15312.26,9670],["2015-04-14",15394.14,15394.14,15230.37,15230.37,16600],["2015-04-15",15312.26,15721.68,15230.37,15721.68,31790],["2015-04-16",16376.75,16376.75,15312.26,16131.09,6830],["2015-04-17",16131.09,16131.09,15557.91,16131.09,9040],["2015-04-20",16131.09,16212.98,15803.56,16212.98,10080],["2015-04-21",16294.86,16294.86,15885.44,16212.98,16340],["2015-04-22",16376.75,16376.75,16131.09,16212.98,3260],["2015-04-23",16540.51,16540.51,16049.21,16049.21,8690],["2015-04-24",16131.09,16376.75,15967.33,16294.86,3240],["2015-04-27",16376.75,16376.75,16131.09,16376.75,6610],["2015-05-04",16704.28,16704.28,15803.56,16049.21,5250],["2015-05-05",16212.98,16212.98,16212.98,16212.98,50],["2015-05-06",16376.75,16376.75,15557.91,16212.98,530],["2015-05-07",16622.4,16622.4,16622.4,16622.4,50],["2015-05-08",16622.4,16622.4,15476.02,16376.75,800],["2015-05-11",16376.75,16622.4,16376.75,16622.4,1780],["2015-05-12",16376.75,16376.75,15721.68,16376.75,500130],["2015-05-13",16376.75,16376.75,16376.75,16376.75,130],["2015-05-14",15230.37,17031.81,15230.37,15230.37,16040],["2015-05-15",15885.44,15885.44,14739.07,15557.91,13090],["2015-05-18",14739.07,16212.98,14493.42,15557.91,13430],["2015-05-19",14493.42,15230.37,14493.42,15148.49,26030],["2015-05-20",14165.88,15476.02,14165.88,14165.88,37740],["2015-05-21",14657.19,14657.19,14165.88,14329.65,10770],["2015-05-22",14739.07,14739.07,14165.88,14329.65,3190],["2015-05-25",14493.42,14739.07,14329.65,14657.19,13310],["2015-05-26",14820.95,14820.95,14411.54,14575.3,8750],["2015-05-27",14657.19,14657.19,14411.54,14411.54,8420],["2015-05-28",13592.7,14575.3,13592.7,14329.65,19580],["2015-05-29",13592.7,14739.07,13592.7,14247.77,4970],["2015-06-01",14247.77,14657.19,13592.7,13592.7,6540],["2015-06-02",14247.77,14247.77,13838.35,13838.35,1230],["2015-06-03",14329.65,14329.65,13920.23,14329.65,230],["2015-06-04",14411.54,14575.3,14002.12,14411.54,180],["2015-06-05",14411.54,14411.54,14165.88,14411.54,650],["2015-06-08",14739.07,14739.07,13920.23,13920.23,19660],["2015-06-09",13920.23,14247.77,13920.23,14247.77,4459755],["2015-06-10",14247.77,14493.42,14084.0,14084.0,350],["2015-06-11",14084.0,14165.88,14002.12,14084.0,102034],["2015-06-12",14002.12,14084.0,14002.12,14084.0,4086350],["2015-06-15",14002.12,14575.3,14002.12,14493.42,31710],["2015-06-16",14411.54,14575.3,14329.65,14575.3,20780],["2015-06-17",14329.65,14329.65,14247.77,14329.65,13420],["2015-06-18",14575.3,14575.3,14165.88,14165.88,164660],["2015-06-19",14329.65,14329.65,14165.88,14329.65,5920],["2015-06-22",14329.65,14329.65,14165.88,14329.65,340140],["2015-06-23",14002.12,14165.88,14002.12,14165.88,5390],["2015-06-24",14002.12,14902.84,14002.12,14902.84,18270],["2015-06-25",14902.84,15721.68,14411.54,15721.68,27410],["2015-06-26",15967.33,16376.75,15066.61,16376.75,352940],["2015-06-29",15639.79,16376.75,15476.02,16376.75,64890],["2015-06-30",16212.98,17441.23,15557.91,17441.23,295410],["2015-07-01",16376.75,17195.58,16294.86,16294.86,10240],["2015-07-02",16458.63,16458.63,15476.02,15476.02,2170],["2015-07-03",16049.21,16376.75,14657.19,14657.19,18120],["2015-07-06",15394.14,15394.14,14493.42,14820.95,10040],["2015-07-07",14820.95,15476.02,14493.42,15148.49,6160],["2015-07-08",15885.44,15885.44,15639.79,15639.79,50],["2015-07-09",15885.44,15885.44,14657.19,15066.61,350],["2015-07-10",15557.91,15557.91,14493.42,14657.19,11110],["2015-07-13",15476.02,15639.79,15394.14,15639.79,6316990],["2015-07-14",16294.86,16294.86,16131.09,16131.09,2511655],["2015-07-15",16131.09,16294.86,16049.21,16131.09,125690],["2015-07-16",16294.86,16294.86,16049.21,16294.86,32240],["2015-07-17",16458.63,17277.47,16294.86,16540.51,126370],["2015-07-20",17195.58,17441.23,16540.51,17441.23,79100],["2015-07-21",17605.0,17605.0,17195.58,17195.58,29530],["2015-07-22",17605.0,17768.77,17195.58,17441.23,14090],["2015-07-23",17441.23,17850.65,17441.23,17441.23,31970],["2015-07-24",17768.77,17768.77,17195.58,17686.88,20510],["2015-07-27",18014.42,18014.42,17113.7,17113.7,550],["2015-07-28",17932.54,17932.54,16786.16,16786.16,36180],["2015-07-29",17605.0,17605.0,16786.16,17113.7,4810],["2015-07-30",15967.33,17605.0,15967.33,17113.7,10580],["2015-07-31",16986.3,18005.48,16986.3,18005.48,25160],["2015-08-03",18260.27,18260.27,17071.23,17835.62,12440],["2015-08-04",17835.62,18175.34,17835.62,17835.62,18550],["2015-08-05",18175.34,18175.34,17835.62,17835.62,4510],["2015-08-06",17835.62,17835.62,17071.23,17071.23,12610],["2015-08-07",17835.62,17835.62,17835.62,17835.62,20],["2015-08-10",17835.62,18260.27,17580.82,18005.48,47010],["2015-08-11",18600.0,18600.0,17580.82,17580.82,6420],["2015-08-12",18090.41,18090.41,18090.41,18090.41,20],["2015-08-13",18600.0,18769.86,18260.27,18515.07,87510],["2015-08-14",17495.89,18769.86,17495.89,18684.93,120],["2015-08-17",19109.59,19109.59,17580.82,17835.62,6550],["2015-08-18",18684.93,18684.93,17835.62,17835.62,1000],["2015-08-19",18600.0,18600.0,17835.62,18090.41,1020],["2015-08-20",18175.34,18175.34,17156.16,18090.41,720],["2015-08-21",19024.66,19024.66,17326.03,17665.75,8830],["2015-08-24",18684.93,18684.93,16901.37,16986.3,37410],["2015-08-25",17835.62,17835.62,17835.62,17835.62,30],["2015-08-26",18684.93,18684.93,18684.93,18684.93,20],["2015-08-27",19449.32,19449.32,19449.32,19449.32,150],["2015-08-28",20298.63,20298.63,18090.41,18090.41,90],["2015-08-31",19109.59,19109.59,18684.93,18684.93,440],["2015-09-01",18684.93,18684.93,18345.21,18600.0,10170],["2015-09-03",19534.25,19534.25,18684.93,18684.93,34130],["2015-09-04",19449.32,19449.32,18600.0,18600.0,6500],["2015-09-07",19534.25,19534.25,18769.86,18769.86,7360],["2015-09-08",18769.86,18769.86,17835.62,18684.93,3130],["2015-09-09",18684.93,18684.93,18175.34,18515.07,18530],["2015-09-10",19109.59,19109.59,18430.14,18600.0,29440],["2015-09-11",19000.0,19200.0,18800.0,18900.0,9730],["2015-09-14",19000.0,19000.0,18400.0,18800.0,2260],["2015-09-15",17700.0,18800.0,17700.0,18800.0,1380],["2015-09-16",18800.0,18800.0,18800.0,18800.0,510],["2015-09-17",17700.0,18400.0,17700.0,18300.0,4930],["2015-09-18",18100.0,18600.0,18000.0,18000.0,3070],["2015-09-21",18900.0,18900.0,18900.0,18900.0,20],["2015-09-22",18900.0,18900.0,18800.0,18800.0,810],["2015-09-23",18800.0,18800.0,17600.0,18400.0,1790],["2015-09-24",17500.0,18700.0,17500.0,17500.0,21580],["2015-09-25",18200.0,18200.0,17700.0,17900.0,330],["2015-09-28",18500.0,18500.0,17300.0,18000.0,1620],["2015-09-29",18300.0,18500.0,18300.0,18500.0,16490],["2015-09-30",18500.0,18700.0,18000.0,18700.0,4550],["2015-10-01",18000.0,18400.0,18000.0,18400.0,411010],["2015-10-02",18400.0,18400.0,18400.0,18400.0,20],["2015-10-05",18400.0,18400.0,17500.0,18100.0,30120],["2015-10-06",18000.0,18000.0,17800.0,17800.0,1210],["2015-10-07",17800.0,18700.0,17800.0,18700.0,11690],["2015-10-08",18700.0,18700.0,17600.0,17600.0,751570],["2015-10-09",18000.0,18000.0,17600.0,18000.0,1520],["2015-10-12",18000.0,18000.0,17500.0,18000.0,15020],["2015-10-13",17400.0,17900.0,17400.0,17900.0,1610],["2015-10-14",17900.0,18600.0,17400.0,18600.0,7440],["2015-10-15",18400.0,18500.0,18400.0,18500.0,1340],["2015-10-16",17700.0,18700.0,17400.0,18700.0,38400],["2015-10-19",18700.0,18700.0,17600.0,18700.0,778795],["2015-10-20",18700.0,18700.0,18700.0,18700.0,750285],["2015-10-21",18500.0,18700.0,18500.0,18700.0,753835],["2015-10-22",17600.0,18700.0,17500.0,18700.0,879985],["2015-10-23",18400.0,18400.0,18400.0,18400.0,668531],["2015-10-26",17600.0,18000.0,17600.0,17600.0,5700],["2015-10-27",18400.0,18400.0,17600.0,17600.0,510],["2015-10-28",18300.0,18300.0,17600.0,17600.0,3010],["2015-10-29",18000.0,18000.0,18000.0,18000.0,150],["2015-10-30",18000.0,18000.0,17700.0,17700.0,310],["2015-11-02",17800.0,18000.0,17500.0,17700.0,5860],["2015-11-03",17700.0,17700.0,17500.0,17700.0,5760],["2015-11-04",17700.0,17700.0,17700.0,17700.0,0],["2015-11-05",18000.0,18000.0,18000.0,18000.0,160],["2015-11-06",17500.0,18200.0,17500.0,18200.0,3010],["2015-11-09",17500.0,18100.0,17500.0,18100.0,1010],["2015-11-10",18000.0,18300.0,18000.0,18300.0,3120],["2015-11-11",18000.0,18200.0,18000.0,18200.0,4010],["2015-11-12",17600.0,18000.0,17600.0,18000.0,1000],["2015-11-13",18000.0,18000.0,17900.0,17900.0,150],["2015-11-16",17900.0,18000.0,17900.0,18000.0,11300],["2015-11-17",18000.0,18000.0,18000.0,18000.0,5260],["2015-11-18",17900.0,18900.0,17800.0,18900.0,27650],["2015-11-19",19000.0,19000.0,18900.0,18900.0,379689],["2015-11-20",18900.0,18900.0,18900.0,18900.0,308010],["2015-11-23",18900.0,18900.0,18900.0,18900.0,70],["2015-11-24",18900.0,18900.0,18000.0,18900.0,967290],["2015-11-25",18800.0,18800.0,18800.0,18800.0,624300],["2015-11-26",18800.0,18800.0,18800.0,18800.0,384300],["2015-11-27",18800.0,18800.0,18800.0,18800.0,10],["2015-11-30",20100.0,20100.0,20100.0,20100.0,579300],["2015-12-01",20100.0,20100.0,20100.0,20100.0,0],["2015-12-02",18700.0,18700.0,18700.0,18700.0,162220],["2015-12-03",19900.0,20000.0,17400.0,18900.0,1378190],["2015-12-04",18900.0,18900.0,17600.0,18800.0,17530],["2015-12-07",17600.0,18800.0,17500.0,18800.0,1003370],["2015-12-08",17700.0,18500.0,17500.0,17500.0,22640],["2015-12-09",18000.0,18600.0,17500.0,18600.0,16210],["2015-12-10",17500.0,18400.0,17400.0,18400.0,1325308],["2015-12-11",18100.0,18100.0,18100.0,18100.0,1250],["2015-12-14",17500.0,18000.0,17500.0,18000.0,6450],["2015-12-15",18000.0,18200.0,18000.0,18200.0,1523897],["2015-12-16",18200.0,18200.0,18200.0,18200.0,1253922],["2015-12-17",17600.0,18000.0,17500.0,18000.0,1100],["2015-12-18",18000.0,18000.0,18000.0,18000.0,0],["2015-12-21",18000.0,18000.0,18000.0,18000.0,0],["2015-12-22",18000.0,18000.0,18000.0,18000.0,0],["2015-12-23",18000.0,18000.0,18000.0,18000.0,0],["2015-12-24",18000.0,18000.0,18000.0,18000.0,0],["2015-12-25",18000.0,18000.0,18000.0,18000.0,0],["2015-12-28",18000.0,18000.0,18000.0,18000.0,0],["2015-12-29",17300.0,19200.0,17300.0,19200.0,2550],["2015-12-30",18000.0,18800.0,18000.0,18800.0,3450],["2015-12-31",18800.0,18800.0,18800.0,18800.0,0],["2016-01-04",18800.0,18800.0,18800.0,18800.0,0],["2016-01-05",18800.0,18800.0,18800.0,18800.0,0],["2016-01-06",17800.0,18600.0,17800.0,18600.0,5550],["2016-01-07",18300.0,19900.0,18200.0,19900.0,68540],["2016-01-08",19500.0,20800.0,19500.0,20800.0,1898730],["2016-01-11",20000.0,20800.0,20000.0,20800.0,9510],["2016-01-12",20000.0,20800.0,19900.0,20800.0,1082080],["2016-01-13",20700.0,21000.0,20700.0,21000.0,30970],["2016-01-14",21000.0,21000.0,21000.0,21000.0,1361300],["2016-01-15",21000.0,22400.0,21000.0,22400.0,3835530],["2016-01-18",22400.0,23900.0,21000.0,23900.0,157900],["2016-01-19",23900.0,25500.0,23900.0,25500.0,1926270],["2016-01-20",23800.0,26500.0,23800.0,26500.0,1043830],["2016-01-21",27000.0,27000.0,26200.0,27000.0,993290],["2016-01-22",27300.0,27300.0,27300.0,27300.0,14900],["2016-01-25",28800.0,28800.0,27000.0,28000.0,2463161],["2016-01-26",27800.0,27800.0,26100.0,26100.0,310],["2016-01-27",24300.0,27800.0,24300.0,27800.0,27160],["2016-01-28",26000.0,28000.0,25900.0,27800.0,3220],["2016-01-29",27800.0,27800.0,27800.0,27800.0,0],["2016-02-01",27800.0,27800.0,25900.0,27800.0,1024354],["2016-02-02",26500.0,27500.0,26500.0,27500.0,3500],["2016-02-03",27800.0,27800.0,27800.0,27800.0,4900],["2016-02-04",28800.0,28800.0,28800.0,28800.0,5000],["2016-02-05",28800.0,28800.0,28800.0,28800.0,0],["2016-02-15",28800.0,28800.0,28800.0,28800.0,26900],["2016-02-16",28500.0,28800.0,28500.0,28800.0,1010],["2016-02-17",28800.0,28800.0,28800.0,28800.0,2300],["2016-02-18",29000.0,29000.0,29000.0,29000.0,50],["2016-02-19",27800.0,27800.0,27800.0,27800.0,50],["2016-02-22",27800.0,28900.0,27800.0,28900.0,577610],["2016-02-23",28900.0,28900.0,28900.0,28900.0,0],["2016-02-24",27500.0,27500.0,27500.0,27500.0,20],["2016-02-25",27500.0,28900.0,27500.0,28900.0,820],["2016-02-26",27000.0,28900.0,27000.0,28900.0,12210],["2016-02-29",27200.0,27200.0,27200.0,27200.0,50],["2016-03-01",27800.0,27800.0,27800.0,27800.0,200],["2016-03-02",26000.0,28000.0,25900.0,28000.0,620840],["2016-03-03",26100.0,28000.0,26100.0,28000.0,250],["2016-03-04",27500.0,28000.0,27500.0,28000.0,1030],["2016-03-07",26200.0,27800.0,26200.0,27800.0,610],["2016-03-08",27800.0,27800.0,27800.0,27800.0,0],["2016-03-09",27800.0,27800.0,27800.0,27800.0,0],["2016-03-10",27800.0,27800.0,27800.0,27800.0,0],["2016-03-11",27800.0,27800.0,27800.0,27800.0,0],["2016-03-14",26600.0,27500.0,26500.0,27500.0,7790],["2016-03-15",27500.0,27500.0,27500.0,27500.0,0],["2016-03-16",27500.0,27500.0,27500.0,27500.0,0],["2016-03-17",27000.0,27500.0,26900.0,27500.0,640],["2016-03-18",27400.0,27800.0,27200.0,27800.0,5080],["2016-03-21",27800.0,27800.0,27800.0,27800.0,0],["2016-03-22",27800.0,27800.0,27800.0,27800.0,0],["2016-03-23",27800.0,27800.0,27800.0,27800.0,0],["2016-03-24",27800.0,27800.0,27800.0,27800.0,1249835],["2016-03-25",27800.0,27800.0,27800.0,27800.0,0],["2016-03-28",27800.0,27800.0,27800.0,27800.0,0],["2016-03-29",27000.0,27800.0,27000.0,27800.0,5040],["2016-03-30",27800.0,27800.0,27800.0,27800.0,0],["2016-03-31",27000.0,27000.0,27000.0,27000.0,10],["2016-04-01",27300.0,27300.0,27000.0,27200.0,4320],["2016-04-04",27000.0,27500.0,27000.0,27500.0,20],["2016-04-05",27500.0,27500.0,27500.0,27500.0,0],["2016-04-06",27500.0,27500.0,27500.0,27500.0,0],["2016-04-07",27500.0,27500.0,27300.0,27500.0,180],["2016-04-08",27600.0,27600.0,27600.0,27600.0,10],["2016-04-11",28000.0,28000.0,27000.0,27800.0,110],["2016-04-12",27800.0,27800.0,27800.0,27800.0,0],["2016-04-13",27800.0,27800.0,27800.0,27800.0,0],["2016-04-14",27000.0,27800.0,27000.0,27800.0,660],["2016-04-15",27800.0,27800.0,27800.0,27800.0,0],["2016-04-19",25900.0,27800.0,25900.0,27800.0,1430],["2016-04-20",27800.0,27800.0,27800.0,27800.0,0],["2016-04-21",27800.0,27800.0,27800.0,27800.0,0],["2016-04-22",27000.0,27800.0,27000.0,27800.0,180],["2016-04-25",26300.0,27800.0,26300.0,27800.0,2500],["2016-04-26",27800.0,27800.0,27800.0,27800.0,0],["2016-04-27",27000.0,27900.0,27000.0,27900.0,380],["2016-04-28",27900.0,27900.0,27900.0,27900.0,0],["2016-04-29",27800.0,27900.0,27800.0,27900.0,2740],["2016-05-04",27800.0,27800.0,27700.0,27700.0,60],["2016-05-05",27700.0,27800.0,27600.0,27600.0,170],["2016-05-06",27000.0,27600.0,25700.0,27500.0,190],["2016-05-09",27800.0,27800.0,25600.0,27000.0,4770],["2016-05-10",26000.0,28000.0,25200.0,28000.0,16800],["2016-05-11",28000.0,28000.0,28000.0,28000.0,0],["2016-05-12",26100.0,27100.0,26100.0,27100.0,2110],["2016-05-13",25400.0,27500.0,25400.0,27500.0,1270],["2016-05-16",25700.0,27200.0,25700.0,27200.0,20],["2016-05-17",27200.0,27200.0,27200.0,27200.0,0],["2016-05-18",27200.0,27200.0,27200.0,27200.0,0],["2016-05-19",26000.0,27600.0,25800.0,27600.0,1600],["2016-05-20",25800.0,27000.0,25800.0,27000.0,210],["2016-05-23",27000.0,27800.0,27000.0,27800.0,420],["2016-05-24",27800.0,27800.0,27800.0,27800.0,0],["2016-05-25",26100.0,27000.0,26100.0,27000.0,1350],["2016-05-26",25500.0,27000.0,25500.0,27000.0,10600],["2016-05-27",27800.0,27800.0,27800.0,27800.0,150],["2016-05-30",27800.0,27800.0,27800.0,27800.0,0],["2016-05-31",26100.0,26200.0,25900.0,26200.0,2730],["2016-06-01",26800.0,27000.0,26800.0,27000.0,260],["2016-06-02",27000.0,27000.0,27000.0,27000.0,0],["2016-06-03",26900.0,26900.0,26600.0,26700.0,130],["2016-06-06",26600.0,26600.0,25000.0,25000.0,520],["2016-06-07",26500.0,26500.0,26500.0,26500.0,100],["2016-06-08",26400.0,26400.0,26400.0,26400.0,10],["2016-06-09",26400.0,26400.0,26300.0,26300.0,110],["2016-06-10",28000.0,28000.0,28000.0,28000.0,1000],["2016-06-13",28000.0,28000.0,28000.0,28000.0,0],["2016-06-14",26100.0,27500.0,26100.0,27500.0,1010],["2016-06-15",25800.0,26900.0,25800.0,26900.0,560],["2016-06-16",26900.0,26900.0,26900.0,26900.0,0],["2016-06-17",25800.0,27000.0,25800.0,27000.0,250],["2016-06-20",25600.0,26900.0,25600.0,26900.0,40],["2016-06-21",27500.0,27500.0,26000.0,27500.0,1330],["2016-06-22",27700.0,27800.0,27100.0,27100.0,220],["2016-06-23",27500.0,27700.0,27500.0,27700.0,120],["2016-06-24",27700.0,27700.0,27700.0,27700.0,0],["2016-06-27",27700.0,27700.0,27700.0,27700.0,0],["2016-06-28",27700.0,27700.0,27700.0,27700.0,0],["2016-06-29",27700.0,27700.0,27700.0,27700.0,0],["2016-06-30",25800.0,27500.0,25800.0,27500.0,750],["2016-07-01",27500.0,27500.0,27500.0,27500.0,0],["2016-07-04",27500.0,27500.0,27500.0,27500.0,220],["2016-07-05",27500.0,28000.0,27000.0,27000.0,9000],["2016-07-06",27000.0,27000.0,27000.0,27000.0,0],["2016-07-07",27000.0,27000.0,27000.0,27000.0,0],["2016-07-08",27000.0,27800.0,27000.0,27800.0,120],["2016-07-11",27000.0,27400.0,27000.0,27400.0,190],["2016-07-12",27800.0,27800.0,27800.0,27800.0,10],["2016-07-13",26000.0,27000.0,26000.0,27000.0,1480],["2016-07-14",27000.0,27000.0,27000.0,27000.0,800],["2016-07-15",27000.0,27000.0,27000.0,27000.0,0],["2016-07-18",26000.0,27000.0,25800.0,25800.0,370],["2016-07-19",25800.0,25800.0,25800.0,25800.0,0],["2016-07-20",27400.0,27400.0,27400.0,27400.0,100],["2016-07-21",27400.0,27400.0,27400.0,27400.0,0],["2016-07-22",27400.0,27400.0,27400.0,27400.0,0],["2016-07-25",27400.0,27400.0,27400.0,27400.0,0],["2016-07-26",27400.0,27400.0,27400.0,27400.0,0],["2016-07-27",27400.0,27400.0,27400.0,27400.0,0],["2016-07-28",25600.0,27400.0,25500.0,25500.0,1620],["2016-07-29",26700.0,26700.0,25600.0,25600.0,30],["2016-08-01",27000.0,27300.0,27000.0,27300.0,2030],["2016-08-02",25400.0,26800.0,25400.0,26800.0,20],["2016-08-03",27000.0,27000.0,25000.0,26500.0,1030],["2016-08-04",26500.0,26500.0,26500.0,26500.0,20],["2016-08-05",25000.0,27800.0,25000.0,27800.0,2340],["2016-08-08",27800.0,27800.0,27800.0,27800.0,0],["2016-08-09",26500.0,27000.0,26500.0,27000.0,30],["2016-08-10",26000.0,27000.0,26000.0,27000.0,30],["2016-08-11",25500.0,25500.0,25500.0,25500.0,500],["2016-08-12",25000.0,26400.0,25000.0,26400.0,2610],["2016-08-15",25000.0,26000.0,25000.0,26000.0,1060],["2016-08-16",25800.0,25800.0,25800.0,25800.0,50],["2016-08-17",25900.0,26000.0,25900.0,26000.0,20],["2016-08-18",25900.0,26000.0,24400.0,25000.0,2970],["2016-08-19",25000.0,25000.0,23600.0,23600.0,810],["2016-08-22",25100.0,25100.0,24000.0,24000.0,210],["2016-08-23",24200.0,24200.0,24000.0,24000.0,1100],["2016-08-24",24000.0,24000.0,24000.0,24000.0,0],["2016-08-25",24800.0,24800.0,24500.0,24500.0,110],["2016-08-26",23000.0,25100.0,22800.0,25100.0,2680],["2016-08-29",23400.0,23400.0,23400.0,23400.0,750],["2016-08-30",24000.0,24900.0,24000.0,24900.0,420],["2016-08-31",23500.0,25100.0,23500.0,25100.0,530],["2016-09-01",25100.0,26000.0,23500.0,26000.0,3120],["2016-09-05",26000.0,26400.0,26000.0,26400.0,70],["2016-09-06",26400.0,26800.0,26400.0,26800.0,130],["2016-09-07",26000.0,26500.0,25500.0,26500.0,280],["2016-09-08",26500.0,26500.0,26500.0,26500.0,10],["2016-09-09",26500.0,26500.0,26500.0,26500.0,10],["2016-09-12",26150.0,26150.0,26150.0,26150.0,10],["2016-09-13",26000.0,26000.0,24700.0,24700.0,3040],["2016-09-14",25700.0,25700.0,24200.0,24200.0,40],["2016-09-15",25000.0,25500.0,25000.0,25500.0,280],["2016-09-16",26500.0,26500.0,26500.0,26500.0,230],["2016-09-19",26500.0,26500.0,25000.0,26500.0,90],["2016-09-20",26500.0,26900.0,25100.0,26800.0,220],["2016-09-21",25500.0,25500.0,25500.0,25500.0,40],["2016-09-22",27000.0,27000.0,26500.0,26800.0,330],["2016-09-23",26600.0,26800.0,26600.0,26800.0,120],["2016-09-26",26800.0,26800.0,26500.0,26500.0,1110],["2016-09-27",25200.0,26500.0,25200.0,26500.0,430],["2016-09-28",27000.0,27200.0,25000.0,26500.0,1450],["2016-09-29",27000.0,27000.0,26900.0,26900.0,220],["2016-09-30",26400.0,26500.0,26400.0,26500.0,80],["2016-10-03",26000.0,26000.0,26000.0,26000.0,150],["2016-10-04",25850.0,25850.0,25850.0,25850.0,10],["2016-10-05",25850.0,25850.0,25850.0,25850.0,10],["2016-10-06",25000.0,25000.0,25000.0,25000.0,550],["2016-10-07",25950.0,25950.0,24700.0,25850.0,1380],["2016-10-10",25950.0,25950.0,25000.0,25850.0,180],["2016-10-11",25850.0,25850.0,25850.0,25850.0,10],["2016-10-12",25850.0,26800.0,25850.0,26800.0,280],["2016-10-13",26800.0,26800.0,26800.0,26800.0,0],["2016-10-14",26800.0,26800.0,25900.0,25900.0,30],["2016-10-17",26000.0,26000.0,26000.0,26000.0,1110],["2016-10-18",25050.0,26000.0,25050.0,26000.0,20],["2016-10-19",26000.0,26000.0,26000.0,26000.0,30],["2016-10-20",25000.0,25000.0,25000.0,25000.0,10],["2016-10-21",26000.0,26000.0,24450.0,25950.0,710],["2016-10-24",25900.0,25950.0,24350.0,25950.0,140],["2016-10-25",24750.0,25950.0,24750.0,25500.0,90],["2016-10-26",25450.0,25450.0,25450.0,25450.0,260],["2016-10-27",25300.0,25300.0,25300.0,25300.0,30],["2016-10-28",25000.0,25300.0,25000.0,25300.0,1030],["2016-10-31",25300.0,25300.0,25300.0,25300.0,0],["2016-11-01",26450.0,26450.0,26000.0,26000.0,580],["2016-11-02",25950.0,26000.0,24650.0,25500.0,1300],["2016-11-03",25400.0,25400.0,24500.0,25000.0,40],["2016-11-04",25500.0,25500.0,25500.0,25500.0,10],["2016-11-07",25450.0,25500.0,25450.0,25500.0,550],["2016-11-08",25500.0,25500.0,25500.0,25500.0,0],["2016-11-09",25500.0,25500.0,25500.0,25500.0,0],["2016-11-10",24200.0,25400.0,24050.0,25400.0,1060],["2016-11-11",25400.0,25400.0,25400.0,25400.0,0],["2016-11-14",25400.0,25400.0,25400.0,25400.0,0],["2016-11-15",24550.0,24550.0,24500.0,24500.0,700],["2016-11-16",24900.0,24950.0,24000.0,24000.0,800],["2016-11-17",24000.0,24000.0,24000.0,24000.0,10],["2016-11-18",24000.0,24000.0,22350.0,23950.0,910],["2016-11-21",24000.0,24000.0,24000.0,24000.0,10],["2016-11-22",24000.0,24000.0,24000.0,24000.0,0],["2016-11-23",24000.0,24000.0,24000.0,24000.0,0],["2016-11-24",23900.0,23950.0,23900.0,23950.0,570],["2016-11-25",23000.0,23700.0,22550.0,23700.0,1570],["2016-11-28",23700.0,23700.0,23700.0,23700.0,0],["2016-11-29",22850.0,22850.0,22600.0,22600.0,600],["2016-11-30",22600.0,24000.0,22600.0,24000.0,3820],["2016-12-01",24000.0,24000.0,24000.0,24000.0,0],["2016-12-02",24000.0,24000.0,24000.0,24000.0,0],["2016-12-05",24000.0,24000.0,24000.0,24000.0,10],["2016-12-06",24000.0,24000.0,23850.0,24000.0,650],["2016-12-07",24000.0,25000.0,24000.0,25000.0,3980],["2016-12-08",25000.0,26000.0,25000.0,26000.0,1360],["2016-12-09",26000.0,26000.0,26000.0,26000.0,10],["2016-12-12",26000.0,26000.0,26000.0,26000.0,0],["2016-12-13",26000.0,26000.0,24200.0,25900.0,30],["2016-12-14",25900.0,25900.0,25900.0,25900.0,0],["2016-12-15",25900.0,25900.0,25900.0,25900.0,0],["2016-12-16",25850.0,26000.0,25850.0,26000.0,4800],["2016-12-19",26000.0,26000.0,26000.0,26000.0,2429790],["2016-12-20",26000.0,26000.0,26000.0,26000.0,10],["2016-12-21",26000.0,26000.0,26000.0,26000.0,3058680],["2016-12-22",26000.0,26000.0,26000.0,26000.0,10],["2016-12-23",26000.0,26000.0,26000.0,26000.0,2696385],["2016-12-26",26000.0,26000.0,26000.0,26000.0,10],["2016-12-27",26000.0,26000.0,26000.0,26000.0,1552900],["2016-12-28",26000.0,26000.0,26000.0,26000.0,10],["2016-12-29",26000.0,27100.0,24500.0,27100.0,3920],["2016-12-30",28200.0,28200.0,28200.0,28200.0,50],["2017-01-03",28200.0,28200.0,28200.0,28200.0,10],["2017-01-04",28200.0,28200.0,28200.0,28200.0,0],["2017-01-05",28200.0,28200.0,28200.0,28200.0,0],["2017-01-06",28200.0,28200.0,28200.0,28200.0,0],["2017-01-09",28200.0,28200.0,28200.0,28200.0,0],["2017-01-10",28200.0,28200.0,28200.0,28200.0,0],["2017-01-11",28200.0,28200.0,28200.0,28200.0,0],["2017-01-12",28200.0,28200.0,28200.0,28200.0,0],["2017-01-13",28200.0,28200.0,28200.0,28200.0,0],["2017-01-16",29000.0,29000.0,29000.0,29000.0,10],["2017-01-17",29000.0,29000.0,29000.0,29000.0,0],["2017-01-18",27000.0,27500.0,27000.0,27500.0,320],["2017-01-19",28400.0,28400.0,25650.0,25650.0,50],["2017-01-20",26750.0,27400.0,24050.0,24050.0,190],["2017-01-23",25000.0,25700.0,25000.0,25700.0,170],["2017-01-24",27450.0,27450.0,27450.0,27450.0,10],["2017-01-25",27450.0,27450.0,27450.0,27450.0,0],["2017-02-02",26000.0,26000.0,26000.0,26000.0,10],["2017-02-03",27100.0,27300.0,27100.0,27300.0,60],["2017-02-06",27400.0,27400.0,27300.0,27400.0,2700],["2017-02-07",27400.0,27400.0,27000.0,27000.0,110],["2017-02-08",27600.0,27600.0,25600.0,27400.0,210],["2017-02-09",27700.0,27700.0,26000.0,27600.0,880],["2017-02-10",27600.0,27600.0,27600.0,27600.0,0],["2017-02-13",27500.0,27500.0,25700.0,27500.0,100],["2017-02-14",27500.0,27500.0,25600.0,27000.0,380],["2017-02-15",27000.0,27000.0,25200.0,26950.0,1190],["2017-02-16",27000.0,27000.0,26000.0,26000.0,20],["2017-02-17",26000.0,26000.0,26000.0,26000.0,10],["2017-02-20",26450.0,26450.0,24200.0,26000.0,260],["2017-02-21",26300.0,26300.0,26300.0,26300.0,10],["2017-02-22",26300.0,26300.0,26300.0,26300.0,0],["2017-02-23",26000.0,26000.0,25600.0,26000.0,120],["2017-02-24",26000.0,26000.0,26000.0,26000.0,10],["2017-02-27",26800.0,26800.0,25900.0,25900.0,20],["2017-02-28",26200.0,26200.0,26200.0,26200.0,20],["2017-03-01",26500.0,26500.0,24400.0,26000.0,360],["2017-03-02",26400.0,26500.0,26400.0,26500.0,110],["2017-03-03",26500.0,26500.0,26500.0,26500.0,0],["2017-03-06",26500.0,26500.0,26500.0,26500.0,0],["2017-03-07",26500.0,26500.0,26500.0,26500.0,0],["2017-03-08",26500.0,26500.0,26500.0,26500.0,0],["2017-03-09",26500.0,26500.0,26500.0,26500.0,0],["2017-03-10",26500.0,26500.0,26500.0,26500.0,0],["2017-03-13",26500.0,26500.0,26500.0,26500.0,0],["2017-03-14",26000.0,27500.0,24650.0,26450.0,670],["2017-03-15",26500.0,26500.0,26500.0,26500.0,10],["2017-03-16",26450.0,27600.0,26450.0,27600.0,220],["2017-03-17",25800.0,27000.0,25800.0,27000.0,60],["2017-03-20",27400.0,27600.0,27400.0,27600.0,60],["2017-03-21",27350.0,27350.0,27350.0,27350.0,100],["2017-03-22",27500.0,27600.0,27500.0,27600.0,110],["2017-03-23",27600.0,27600.0,27600.0,27600.0,0],["2017-03-24",27500.0,28000.0,27500.0,28000.0,60],["2017-03-27",28000.0,28000.0,28000.0,28000.0,0],["2017-03-28",26050.0,28000.0,26050.0,27900.0,670],["2017-03-29",27000.0,27000.0,27000.0,27000.0,50],["2017-03-30",27200.0,28000.0,25200.0,27000.0,80],["2017-03-31",27200.0,28000.0,25200.0,26900.0,600],["2017-04-03",27300.0,27500.0,27300.0,27500.0,60],["2017-04-04",27400.0,28000.0,27400.0,28000.0,90],["2017-04-05",26100.0,27500.0,26100.0,27200.0,270],["2017-04-07",27500.0,27500.0,27500.0,27500.0,10],["2017-04-10",27500.0,27500.0,27500.0,27500.0,0],["2017-04-11",27500.0,27500.0,27500.0,27500.0,0],["2017-04-12",27500.0,27500.0,27500.0,27500.0,0],["2017-04-13",25600.0,27100.0,25600.0,27100.0,260],["2017-04-14",27000.0,27400.0,27000.0,27400.0,20],["2017-04-17",27400.0,27400.0,27400.0,27400.0,0],["2017-04-18",27400.0,27400.0,27400.0,27400.0,0],["2017-04-19",27800.0,27800.0,27800.0,27800.0,10],["2017-04-20",27800.0,27800.0,27800.0,27800.0,0],["2017-04-21",27800.0,27800.0,27800.0,27800.0,0],["2017-04-24",27800.0,27800.0,27800.0,27800.0,0],["2017-04-25",27800.0,27800.0,27800.0,27800.0,0],["2017-04-26",27800.0,27800.0,27800.0,27800.0,0],["2017-04-27",27800.0,27800.0,27800.0,27800.0,0],["2017-04-28",27800.0,27800.0,27800.0,27800.0,0],["2017-05-03",27800.0,27800.0,27800.0,27800.0,0],["2017-05-04",27800.0,27800.0,27800.0,27800.0,0],["2017-05-05",27800.0,27800.0,27800.0,27800.0,0],["2017-05-08",27800.0,27800.0,27800.0,27800.0,0],["2017-05-09",27800.0,27800.0,27800.0,27800.0,0],["2017-05-10",25900.0,25900.0,25900.0,25900.0,10],["2017-05-11",26700.0,26700.0,24650.0,26700.0,1020],["2017-05-12",27000.0,27000.0,25050.0,26500.0,420],["2017-05-15",25200.0,27000.0,24700.0,27000.0,3380],["2017-05-16",25200.0,26900.0,25200.0,26900.0,360],["2017-05-17",25100.0,26600.0,25100.0,26600.0,110],["2017-05-18",25150.0,26500.0,25150.0,26500.0,450],["2017-05-19",24650.0,24650.0,24650.0,24650.0,400],["2017-05-22",25650.0,26350.0,25650.0,26350.0,1010],["2017-05-23",26350.0,26350.0,26350.0,26350.0,10],["2017-05-24",24550.0,26350.0,24550.0,26350.0,6810],["2017-05-25",26350.0,26350.0,26350.0,26350.0,0],["2017-05-26",25050.0,26200.0,25050.0,26200.0,130],["2017-05-29",26200.0,26200.0,26200.0,26200.0,0],["2017-05-30",24850.0,26000.0,24850.0,26000.0,680],["2017-05-31",26000.0,26000.0,26000.0,26000.0,0],["2017-06-01",26000.0,26000.0,26000.0,26000.0,0],["2017-06-02",25000.0,26000.0,25000.0,26000.0,5090],["2017-06-05",25850.0,25900.0,25500.0,25900.0,130],["2017-06-06",26000.0,26000.0,24250.0,26000.0,1230],["2017-06-07",26000.0,26000.0,26000.0,26000.0,0],["2017-06-08",25050.0,26000.0,24500.0,26000.0,2230],["2017-06-09",25000.0,26000.0,25000.0,26000.0,1760],["2017-06-12",26000.0,26000.0,26000.0,26000.0,0],["2017-06-13",24300.0,26000.0,24200.0,26000.0,4340],["2017-06-14",24300.0,26000.0,24300.0,25800.0,1670],["2017-06-15",24200.0,25800.0,24200.0,25800.0,410],["2017-06-16",25800.0,25800.0,25800.0,25800.0,0],["2017-06-19",25800.0,25800.0,25800.0,25800.0,0],["2017-06-20",25800.0,25800.0,25800.0,25800.0,0],["2017-06-21",25800.0,25800.0,25800.0,25800.0,0],["2017-06-22",25800.0,25800.0,25800.0,25800.0,0],["2017-06-23",25800.0,25800.0,25800.0,25800.0,0],["2017-06-26",24000.0,25900.0,24000.0,24050.0,2260],["2017-06-27",25600.0,25700.0,24900.0,25700.0,990],["2017-06-28",25500.0,27400.0,24000.0,27400.0,10230],["2017-06-29",28500.0,28500.0,25500.0,28500.0,3610],["2017-06-30",29000.0,29000.0,28500.0,29000.0,60],["2017-07-03",29000.0,29000.0,29000.0,29000.0,0],["2017-07-04",28800.0,29200.0,27000.0,27000.0,90],["2017-07-05",28500.0,28500.0,25200.0,28100.0,900],["2017-07-06",26150.0,28000.0,26150.0,28000.0,1010],["2017-07-07",26100.0,29000.0,26100.0,28800.0,930],["2017-07-10",29500.0,29500.0,28800.0,29500.0,420],["2017-07-11",29500.0,29500.0,29500.0,29500.0,110],["2017-07-12",29850.0,29850.0,29400.0,29850.0,1020],["2017-07-13",30000.0,30000.0,30000.0,30000.0,10],["2017-07-14",28100.0,29000.0,28100.0,29000.0,60],["2017-07-17",30000.0,30000.0,27000.0,29000.0,520],["2017-07-18",27000.0,28800.0,27000.0,28800.0,210],["2017-07-19",29000.0,29000.0,28900.0,29000.0,40],["2017-07-20",30000.0,30000.0,30000.0,30000.0,510],["2017-07-21",30000.0,30000.0,30000.0,30000.0,210],["2017-07-24",30000.0,30000.0,30000.0,30000.0,0],["2017-07-25",30000.0,30000.0,30000.0,30000.0,260],["2017-07-26",27900.0,29800.0,27900.0,29800.0,520],["2017-07-27",27750.0,29800.0,27750.0,29800.0,1150],["2017-07-28",29800.0,29800.0,29800.0,29800.0,0],["2017-07-31",30000.0,30000.0,27750.0,29500.0,1270],["2017-08-01",27450.0,29000.0,27450.0,28800.0,1580],["2017-08-02",26800.0,29800.0,26800.0,29800.0,1440],["2017-08-03",29800.0,29800.0,29800.0,29800.0,800],["2017-08-04",27750.0,29200.0,27750.0,29200.0,980],["2017-08-07",29200.0,29200.0,27200.0,28200.0,2750],["2017-08-08",29000.0,29000.0,26250.0,28900.0,2670],["2017-08-09",28900.0,28900.0,28900.0,28900.0,0],["2017-08-10",30000.0,30000.0,26900.0,28650.0,2450],["2017-08-11",26650.0,28600.0,26650.0,28500.0,2060],["2017-08-14",29000.0,29000.0,26550.0,28450.0,520],["2017-08-15",28700.0,28700.0,26500.0,28300.0,730],["2017-08-16",29800.0,29800.0,26350.0,28750.0,3120],["2017-08-17",29000.0,29000.0,26750.0,28600.0,1000],["2017-08-18",26600.0,28450.0,26600.0,28450.0,380],["2017-08-21",26600.0,28200.0,26500.0,28000.0,3840],["2017-08-22",28000.0,28000.0,28000.0,28000.0,1570],["2017-08-23",26100.0,27350.0,26100.0,27350.0,500],["2017-08-24",27950.0,27950.0,27500.0,27950.0,20],["2017-08-25",26200.0,27900.0,26200.0,27900.0,390],["2017-08-28",26300.0,27900.0,26300.0,27900.0,520],["2017-08-29",27900.0,27900.0,27900.0,27900.0,20],["2017-08-30",27900.0,27900.0,27900.0,27900.0,0],["2017-08-31",28900.0,28900.0,28900.0,28900.0,10],["2017-09-01",28900.0,28900.0,28900.0,28900.0,0],["2017-09-05",28900.0,28900.0,28900.0,28900.0,10],["2017-09-06",26900.0,28000.0,26900.0,28000.0,60],["2017-09-07",26050.0,27950.0,26050.0,27950.0,3490],["2017-09-08",26000.0,27800.0,26000.0,27800.0,530],["2017-09-11",27800.0,27800.0,27800.0,27800.0,0],["2017-09-12",28500.0,28500.0,27000.0,27000.0,1580],["2017-09-13",28100.0,28100.0,27500.0,28100.0,120],["2017-09-14",26200.0,28350.0,26200.0,28350.0,610],["2017-09-15",28400.0,28400.0,26400.0,27750.0,690],["2017-09-18",27750.0,27750.0,27750.0,27750.0,0],["2017-09-19",27000.0,27900.0,27000.0,27900.0,930],["2017-09-20",28000.0,28000.0,28000.0,28000.0,590],["2017-09-21",28000.0,29100.0,27900.0,29100.0,230],["2017-09-22",27550.0,27550.0,27100.0,27550.0,940],["2017-09-25",27900.0,27900.0,27900.0,27900.0,10],["2017-09-26",26000.0,27900.0,26000.0,27900.0,1920],["2017-09-27",27900.0,27900.0,27900.0,27900.0,10],["2017-09-28",27900.0,27900.0,27900.0,27900.0,0],["2017-09-29",27900.0,27900.0,27900.0,27900.0,0],["2017-10-02",25950.0,27000.0,25950.0,27000.0,390],["2017-10-03",27000.0,27000.0,27000.0,27000.0,0],["2017-10-04",27500.0,27500.0,25150.0,26900.0,620],["2017-10-05",26900.0,26900.0,26900.0,26900.0,10],["2017-10-06",27500.0,27500.0,27000.0,27500.0,780],["2017-10-09",27500.0,28000.0,25600.0,26450.0,2640],["2017-10-10",27000.0,27500.0,24800.0,27000.0,1180],["2017-10-11",25150.0,26900.0,25150.0,26900.0,610],["2017-10-12",26900.0,26900.0,26900.0,26900.0,310],["2017-10-13",26900.0,26900.0,26900.0,26900.0,0],["2017-10-16",28000.0,28000.0,26900.0,28000.0,700],["2017-10-17",28000.0,28000.0,28000.0,28000.0,0],["2017-10-18",28000.0,28000.0,28000.0,28000.0,0],["2017-10-19",28000.0,28000.0,28000.0,28000.0,0],["2017-10-20",29100.0,29100.0,27800.0,29100.0,560],["2017-10-23",27100.0,27900.0,27100.0,27900.0,200],["2017-10-24",27900.0,27900.0,27900.0,27900.0,0],["2017-10-25",27900.0,27900.0,27900.0,27900.0,0],["2017-10-26",25950.0,25950.0,25950.0,25950.0,1120],["2017-10-27",26800.0,26800.0,26500.0,26800.0,110],["2017-10-30",27000.0,27000.0,27000.0,27000.0,10],["2017-10-31",27000.0,27000.0,27000.0,27000.0,0],["2017-11-01",25150.0,25500.0,25150.0,25150.0,180],["2017-11-02",26900.0,26900.0,26800.0,26800.0,560],["2017-11-03",26800.0,26800.0,26800.0,26800.0,0],["2017-11-06",27500.0,27500.0,26800.0,27500.0,1580],["2017-11-07",27500.0,27500.0,27500.0,27500.0,0],["2017-11-08",27500.0,27500.0,27500.0,27500.0,210],["2017-11-09",27500.0,27500.0,27500.0,27500.0,210],["2017-11-10",25700.0,25700.0,25700.0,25700.0,250],["2017-11-13",27000.0,27000.0,24150.0,26900.0,7660],["2017-11-14",26900.0,26900.0,26900.0,26900.0,0],["2017-11-15",28000.0,28000.0,26900.0,28000.0,770],["2017-11-16",26050.0,26950.0,26050.0,26950.0,3810],["2017-11-17",27000.0,27500.0,27000.0,27500.0,850],["2017-11-20",25600.0,26900.0,25600.0,26900.0,110],["2017-11-21",26900.0,26900.0,26900.0,26900.0,0],["2017-11-22",25050.0,25050.0,25050.0,25050.0,110],["2017-11-23",25000.0,25000.0,25000.0,25000.0,130],["2017-11-24",25000.0,25000.0,25000.0,25000.0,0],["2017-11-27",24000.0,26700.0,23400.0,26700.0,11000],["2017-11-28",26600.0,26750.0,26600.0,26750.0,860],["2017-11-29",26600.0,26700.0,26600.0,26700.0,30],["2017-11-30",26700.0,26700.0,26700.0,26700.0,0],["2017-12-01",24850.0,27800.0,24850.0,27000.0,1360],["2017-12-04",25250.0,27000.0,25200.0,27000.0,1270],["2017-12-05",25200.0,27000.0,25200.0,26900.0,1440],["2017-12-06",26900.0,26900.0,26900.0,26900.0,0],["2017-12-07",26900.0,26900.0,26900.0,26900.0,260],["2017-12-08",26900.0,26900.0,26900.0,26900.0,100],["2017-12-11",25100.0,25100.0,25100.0,25100.0,210],["2017-12-12",25100.0,25100.0,25100.0,25100.0,10],["2017-12-13",26850.0,26850.0,24000.0,26650.0,3120],["2017-12-14",26650.0,26650.0,26650.0,26650.0,0],["2017-12-15",26650.0,26650.0,26650.0,26650.0,0],["2017-12-18",24950.0,25650.0,24900.0,25650.0,220],["2017-12-19",25650.0,25650.0,25650.0,25650.0,0],["2017-12-20",24000.0,25600.0,24000.0,25600.0,260],["2017-12-21",23900.0,24000.0,23850.0,23850.0,3230],["2017-12-22",22750.0,23800.0,22200.0,22200.0,2180],["2017-12-25",22200.0,23750.0,22200.0,23750.0,4480],["2017-12-26",22200.0,25400.0,22200.0,25400.0,10440],["2017-12-27",26000.0,27150.0,23650.0,26450.0,2230],["2017-12-28",24600.0,26450.0,24600.0,26450.0,16790],["2017-12-29",25000.0,26400.0,25000.0,26400.0,14270],["2018-01-02",24600.0,24600.0,24600.0,24600.0,300],["2018-01-03",23000.0,24600.0,23000.0,23000.0,1660],["2018-01-04",23000.0,23000.0,21450.0,21700.0,6980],["2018-01-05",21700.0,21700.0,21700.0,21700.0,0],["2018-01-08",21800.0,21800.0,21800.0,21800.0,10],["2018-01-09",20300.0,21650.0,20300.0,21450.0,3620],["2018-01-10",21000.0,21000.0,21000.0,21000.0,170],["2018-01-11",20000.0,20950.0,19700.0,20900.0,540],["2018-01-12",19450.0,20850.0,19450.0,20850.0,1610],["2018-01-15",19400.0,20500.0,19400.0,20000.0,1070],["2018-01-16",20400.0,20400.0,20000.0,20000.0,3590],["2018-01-17",20000.0,20000.0,20000.0,20000.0,0],["2018-01-18",20000.0,20000.0,20000.0,20000.0,50],["2018-01-19",20500.0,20500.0,20000.0,20000.0,210],["2018-01-22",19950.0,20000.0,19950.0,20000.0,310],["2018-01-25",21400.0,21400.0,20500.0,21400.0,50],["2018-01-26",20200.0,20200.0,20200.0,20200.0,30],["2018-01-29",20800.0,20800.0,20800.0,20800.0,10],["2018-01-30",20800.0,20800.0,20800.0,20800.0,0],["2018-01-31",22150.0,22150.0,20000.0,20500.0,110],["2018-02-01",19100.0,19900.0,19100.0,19900.0,2060],["2018-02-02",19900.0,19900.0,19900.0,19900.0,0],["2018-02-05",19900.0,19900.0,19900.0,19900.0,0],["2018-02-06",19900.0,19900.0,19900.0,19900.0,0],["2018-02-07",19900.0,19900.0,19900.0,19900.0,0],["2018-02-08",20900.0,21250.0,20600.0,21250.0,160],["2018-02-09",19800.0,19800.0,19800.0,19800.0,10],["2018-02-12",19000.0,19000.0,19000.0,19000.0,70],["2018-02-13",19800.0,19800.0,17700.0,19700.0,50],["2018-02-21",19700.0,19700.0,19700.0,19700.0,0],["2018-02-22",18400.0,20350.0,18400.0,20350.0,60],["2018-02-23",19900.0,20200.0,19900.0,20200.0,120],["2018-02-26",20900.0,20900.0,18800.0,18800.0,1880],["2018-02-27",20000.0,20100.0,18800.0,20100.0,1830],["2018-02-28",20100.0,20100.0,18800.0,19850.0,450],["2018-03-01",18500.0,19650.0,18500.0,19650.0,1550],["2018-03-02",18300.0,19500.0,18300.0,19000.0,2070],["2018-03-05",18000.0,19000.0,17700.0,19000.0,1480],["2018-03-06",17800.0,18900.0,17800.0,18900.0,330],["2018-03-07",19000.0,19000.0,18000.0,18000.0,1010],["2018-03-08",18000.0,18000.0,17500.0,18000.0,60],["2018-03-09",18700.0,18700.0,18700.0,18700.0,10],["2018-03-12",20000.0,20000.0,18700.0,19000.0,3620],["2018-03-13",18000.0,18800.0,18000.0,18750.0,1050],["2018-03-14",18500.0,20050.0,17500.0,19400.0,18650],["2018-03-15",18500.0,19350.0,18500.0,19350.0,5010],["2018-03-16",19350.0,19350.0,18000.0,19000.0,8570],["2018-03-19",18000.0,18000.0,18000.0,18000.0,40],["2018-03-20",19100.0,19250.0,17500.0,17500.0,410810],["2018-03-21",18700.0,18700.0,17100.0,18600.0,890],["2018-03-22",18400.0,19900.0,18000.0,19900.0,588480],["2018-03-23",19400.0,21250.0,18550.0,21250.0,42710],["2018-03-26",21250.0,22700.0,19850.0,22700.0,25480],["2018-03-27",23200.0,24250.0,22700.0,24250.0,20050],["2018-03-28",23500.0,25900.0,23500.0,25900.0,113090],["2018-03-29",25900.0,27700.0,25600.0,27700.0,43220],["2018-03-30",27700.0,27700.0,27500.0,27700.0,9600],["2018-04-02",27600.0,27700.0,27000.0,27000.0,2620],["2018-04-03",25150.0,25400.0,25150.0,25150.0,160],["2018-04-04",25150.0,25150.0,25150.0,25150.0,0],["2018-04-05",25150.0,25150.0,25150.0,25150.0,0],["2018-04-06",23500.0,25150.0,23500.0,25150.0,100],["2018-04-09",25150.0,25150.0,25150.0,25150.0,0],["2018-04-10",23400.0,25100.0,23400.0,25100.0,4040],["2018-04-11",25100.0,25100.0,25100.0,25100.0,0],["2018-04-12",25100.0,25100.0,25100.0,25100.0,30],["2018-04-13",26100.0,26100.0,26100.0,26100.0,2100],["2018-04-16",26100.0,26100.0,26100.0,26100.0,900],["2018-04-17",26100.0,26100.0,26100.0,26100.0,900],["2018-04-18",26100.0,26100.0,26100.0,26100.0,0],["2018-04-19",24300.0,26000.0,24300.0,24300.0,840],["2018-04-20",22600.0,25500.0,22600.0,25500.0,1000],["2018-04-23",25500.0,25500.0,25500.0,25500.0,50],["2018-04-24",25500.0,25500.0,25500.0,25500.0,0],["2018-04-26",25500.0,25500.0,25500.0,25500.0,10],["2018-04-27",25500.0,25500.0,25500.0,25500.0,510],["2018-05-02",25500.0,25500.0,25500.0,25500.0,500],["2018-05-03",23750.0,23750.0,23750.0,23750.0,10],["2018-05-04",24400.0,24400.0,22100.0,22100.0,5160],["2018-05-07",22200.0,23600.0,22000.0,23600.0,6810],["2018-05-08",22000.0,23000.0,22000.0,23000.0,2090],["2018-05-09",21400.0,23000.0,21400.0,23000.0,460],["2018-05-10",23000.0,23000.0,23000.0,23000.0,830],["2018-05-11",21400.0,21400.0,21400.0,21400.0,160],["2018-05-14",21950.0,21950.0,19950.0,21750.0,1830],["2018-05-15",20250.0,21750.0,20250.0,20250.0,4330],["2018-05-16",20850.0,20850.0,18850.0,20850.0,420],["2018-05-17",19400.0,20850.0,19400.0,19400.0,1720],["2018-05-18",18300.0,19300.0,18100.0,18100.0,680],["2018-05-21",19350.0,19350.0,16850.0,18900.0,250],["2018-05-22",18900.0,18900.0,18100.0,18900.0,340],["2018-05-23",18900.0,18900.0,18900.0,18900.0,90],["2018-05-24",20100.0,20100.0,18900.0,20000.0,1330],["2018-05-25",20000.0,20000.0,20000.0,20000.0,110],["2018-05-28",19900.0,21000.0,19900.0,20000.0,160],["2018-05-29",20400.0,20800.0,18800.0,20000.0,1200],["2018-05-30",20000.0,20300.0,18700.0,20300.0,80],["2018-05-31",20300.0,20300.0,20300.0,20300.0,30],["2018-06-01",19000.0,20100.0,18900.0,20100.0,480],["2018-06-04",20100.0,20100.0,20100.0,20100.0,0],["2018-06-05",18700.0,18700.0,18700.0,18700.0,180],["2018-06-06",20000.0,20000.0,20000.0,20000.0,600],["2018-06-07",19950.0,19950.0,18600.0,18600.0,710],["2018-06-08",19000.0,19000.0,18000.0,18000.0,450],["2018-06-11",18900.0,18900.0,17500.0,17500.0,30],["2018-06-12",18650.0,18650.0,17250.0,18650.0,150],["2018-06-13",18900.0,18900.0,17600.0,17600.0,100],["2018-06-14",18250.0,18650.0,17500.0,18650.0,160],["2018-06-15",17650.0,17650.0,17650.0,17650.0,130],["2018-06-18",18700.0,18700.0,17650.0,18700.0,40],["2018-06-19",18700.0,18700.0,18700.0,18700.0,0],["2018-06-20",17500.0,18650.0,17500.0,18650.0,70],["2018-06-21",17500.0,18650.0,17500.0,17550.0,200],["2018-06-22",18550.0,18550.0,18550.0,18550.0,10],["2018-06-25",18550.0,18550.0,18550.0,18550.0,0],["2018-06-26",18700.0,18700.0,18700.0,18700.0,10],["2018-06-27",18700.0,18700.0,18700.0,18700.0,0],["2018-06-28",18700.0,18700.0,18700.0,18700.0,0],["2018-06-29",17700.0,17700.0,17700.0,17700.0,10],["2018-07-02",18500.0,18500.0,18500.0,18500.0,10],["2018-07-03",18500.0,18500.0,18500.0,18500.0,0],["2018-07-04",18500.0,18500.0,18500.0,18500.0,10],["2018-07-05",18500.0,18500.0,18500.0,18500.0,0],["2018-07-06",18500.0,18500.0,18500.0,18500.0,0],["2018-07-09",18500.0,18500.0,18500.0,18500.0,0],["2018-07-10",18500.0,18500.0,18500.0,18500.0,0],["2018-07-11",18500.0,18500.0,18500.0,18500.0,0],["2018-07-12",18500.0,18500.0,18500.0,18500.0,0],["2018-07-13",18500.0,18500.0,18500.0,18500.0,0],["2018-07-16",18500.0,18500.0,18500.0,18500.0,0],["2018-07-17",18000.0,18000.0,18000.0,18000.0,10],["2018-07-18",17500.0,17500.0,17500.0,17500.0,300],["2018-07-19",16500.0,16500.0,16500.0,16500.0,20],["2018-07-20",17600.0,17600.0,17600.0,17600.0,220],["2018-07-23",17600.0,17600.0,17600.0,17600.0,0],["2018-07-24",16450.0,16450.0,16450.0,16450.0,160],["2018-07-25",16450.0,17500.0,16450.0,16550.0,40],["2018-07-26",17400.0,17400.0,17400.0,17400.0,20],["2018-07-27",17200.0,17200.0,17200.0,17200.0,10],["2018-07-30",16700.0,16700.0,16700.0,16700.0,40],["2018-07-31",17850.0,17850.0,17850.0,17850.0,10],["2018-08-01",16750.0,16750.0,16750.0,16750.0,10],["2018-08-02",17750.0,17750.0,16500.0,16500.0,560],["2018-08-03",16500.0,16500.0,16500.0,16500.0,0],["2018-08-06",16500.0,16500.0,16500.0,16500.0,0],["2018-08-07",15600.0,15600.0,15600.0,15600.0,10],["2018-08-08",16600.0,16600.0,16400.0,16400.0,20],["2018-08-09",16400.0,16450.0,16400.0,16450.0,480],["2018-08-10",16450.0,16450.0,16450.0,16450.0,0],["2018-08-13",16450.0,16450.0,16450.0,16450.0,0],["2018-08-14",16450.0,16450.0,16450.0,16450.0,0],["2018-08-15",16000.0,16100.0,16000.0,16100.0,5010],["2018-08-16",15000.0,16050.0,15000.0,16050.0,3010],["2018-08-17",15000.0,15000.0,15000.0,15000.0,2500],["2018-08-20",15150.0,15650.0,15150.0,15650.0,80],["2018-08-21",14600.0,15100.0,14600.0,15100.0,960],["2018-08-22",14800.0,14800.0,14800.0,14800.0,1490],["2018-08-23",13850.0,13850.0,13850.0,13850.0,10],["2018-08-24",13900.0,14400.0,13900.0,14000.0,410],["2018-08-27",14000.0,14000.0,13500.0,13500.0,680],["2018-08-28",13050.0,14000.0,13050.0,13200.0,90],["2018-08-29",13700.0,14000.0,13700.0,14000.0,510],["2018-08-30",13700.0,14950.0,13700.0,14500.0,1480],["2018-08-31",14000.0,14000.0,14000.0,14000.0,10],["2018-09-04",13600.0,13600.0,13600.0,13600.0,490],["2018-09-05",14500.0,14500.0,14500.0,14500.0,10],["2018-09-06",13800.0,13800.0,13800.0,13800.0,1640],["2018-09-07",13800.0,13800.0,13800.0,13800.0,0],["2018-09-10",13800.0,13800.0,13800.0,13800.0,0],["2018-09-11",13400.0,13400.0,13400.0,13400.0,40],["2018-09-12",14200.0,14200.0,14200.0,14200.0,10],["2018-09-13",14200.0,14200.0,14200.0,14200.0,0],["2018-09-14",15150.0,15150.0,15100.0,15100.0,1010],["2018-09-17",15100.0,15100.0,15100.0,15100.0,0],["2018-09-18",15100.0,15100.0,15100.0,15100.0,0],["2018-09-19",15100.0,15100.0,15100.0,15100.0,0],["2018-09-20",14100.0,14100.0,14100.0,14100.0,20],["2018-09-21",14700.0,14700.0,13150.0,13200.0,580],["2018-09-24",13950.0,13950.0,13250.0,13250.0,40],["2018-09-25",13900.0,14150.0,13900.0,14150.0,940],["2018-09-26",14400.0,14400.0,13200.0,14400.0,1370],["2018-09-27",14400.0,14400.0,14400.0,14400.0,0],["2018-09-28",13400.0,13400.0,13400.0,13400.0,20],["2018-10-01",14300.0,14300.0,14300.0,14300.0,390],["2018-10-02",14300.0,14300.0,14300.0,14300.0,10],["2018-10-03",13300.0,13450.0,13300.0,13400.0,370],["2018-10-04",14300.0,14300.0,13000.0,13000.0,60],["2018-10-05",13850.0,13850.0,13850.0,13850.0,10],["2018-10-08",13850.0,13850.0,12900.0,12900.0,290],["2018-10-09",13650.0,13650.0,13650.0,13650.0,10],["2018-10-10",12900.0,14300.0,12700.0,14300.0,170],["2018-10-11",14300.0,14300.0,14300.0,14300.0,0],["2018-10-12",15200.0,15200.0,15200.0,15200.0,10],["2018-10-15",14150.0,15000.0,14150.0,15000.0,30],["2018-10-16",15000.0,15000.0,15000.0,15000.0,0],["2018-10-17",15000.0,15000.0,15000.0,15000.0,0],["2018-10-18",15200.0,15200.0,15200.0,15200.0,20],["2018-10-19",16250.0,16250.0,16250.0,16250.0,20],["2018-10-22",16200.0,16200.0,16200.0,16200.0,10],["2018-10-23",16500.0,16500.0,16500.0,16500.0,20],["2018-10-24",16500.0,16500.0,16500.0,16500.0,0],["2018-10-25",16200.0,16200.0,16200.0,16200.0,10],["2018-10-26",15100.0,15100.0,15100.0,15100.0,20],["2018-10-29",15100.0,15900.0,15100.0,15900.0,40],["2018-10-30",15900.0,15900.0,15900.0,15900.0,0],["2018-10-31",14800.0,14800.0,14800.0,14800.0,10],["2018-11-01",13800.0,14900.0,13800.0,14800.0,470],["2018-11-02",14800.0,14800.0,14800.0,14800.0,0],["2018-11-05",14800.0,15000.0,13800.0,15000.0,260],["2018-11-06",15000.0,15000.0,15000.0,15000.0,0],["2018-11-07",15000.0,15000.0,15000.0,15000.0,0],["2018-11-08",15000.0,15000.0,15000.0,15000.0,120],["2018-11-09",15000.0,15000.0,15000.0,15000.0,0],["2018-11-12",15000.0,15000.0,15000.0,15000.0,0],["2018-11-13",15000.0,15000.0,15000.0,15000.0,0],["2018-11-14",15000.0,15000.0,14900.0,15000.0,210],["2018-11-15",15000.0,15000.0,15000.0,15000.0,0],["2018-11-16",15000.0,15000.0,15000.0,15000.0,0],["2018-11-19",15000.0,15500.0,15000.0,15500.0,90],["2018-11-20",15500.0,15500.0,15500.0,15500.0,0],["2018-11-21",14450.0,16550.0,14450.0,16550.0,310],["2018-11-22",16550.0,16550.0,16550.0,16550.0,0],["2018-11-23",15400.0,16000.0,15400.0,16000.0,840],["2018-11-26",16000.0,16000.0,16000.0,16000.0,0],["2018-11-27",16000.0,16000.0,16000.0,16000.0,0],["2018-11-28",16000.0,16000.0,16000.0,16000.0,0],["2018-11-29",16000.0,16000.0,16000.0,16000.0,0],["2018-11-30",16000.0,16000.0,16000.0,16000.0,0],["2018-12-03",15500.0,16500.0,15500.0,16500.0,100],["2018-12-04",16500.0,16500.0,16500.0,16500.0,0],["2018-12-05",16500.0,16500.0,16500.0,16500.0,0],["2018-12-06",16500.0,16500.0,16500.0,16500.0,500150],["2018-12-07",16500.0,16500.0,16500.0,16500.0,300],["2018-12-10",16500.0,16500.0,16500.0,16500.0,0],["2018-12-11",15350.0,16400.0,15350.0,16400.0,496104],["2018-12-12",16400.0,16400.0,16400.0,16400.0,0],["2018-12-13",15300.0,16350.0,15300.0,16350.0,20],["2018-12-14",16350.0,16350.0,16350.0,16350.0,514293],["2018-12-17",16350.0,16350.0,16350.0,16350.0,0],["2018-12-18",15250.0,16300.0,15250.0,16300.0,250],["2018-12-19",15200.0,16250.0,15200.0,16250.0,150],["2018-12-20",16250.0,16250.0,16250.0,16250.0,0],["2018-12-21",16250.0,16250.0,16250.0,16250.0,0],["2018-12-24",15150.0,16200.0,15150.0,16200.0,1430700],["2018-12-25",15100.0,16200.0,15100.0,16200.0,220],["2018-12-26",16200.0,16200.0,16200.0,16200.0,0],["2018-12-27",16200.0,16200.0,16200.0,16200.0,0],["2018-12-28",16200.0,16200.0,16200.0,16200.0,0],["2019-01-02",16200.0,16200.0,16200.0,16200.0,0],["2019-01-03",16200.0,16200.0,16200.0,16200.0,0],["2019-01-04",16200.0,16200.0,16200.0,16200.0,0],["2019-01-07",16200.0,16200.0,16200.0,16200.0,0],["2019-01-08",16200.0,16200.0,16200.0,16200.0,0],["2019-01-09",16200.0,16200.0,16200.0,16200.0,0],["2019-01-10",16200.0,16200.0,16200.0,16200.0,0],["2019-01-11",16200.0,16200.0,16200.0,16200.0,0],["2019-01-14",16200.0,16200.0,16200.0,16200.0,0],["2019-01-15",16200.0,16200.0,16200.0,16200.0,0],["2019-01-16",16200.0,16200.0,16200.0,16200.0,0],["2019-01-17",16200.0,16200.0,16200.0,16200.0,0],["2019-01-18",16200.0,16200.0,16200.0,16200.0,0],["2019-01-21",16200.0,16200.0,16200.0,16200.0,0],["2019-01-22",16200.0,16200.0,16200.0,16200.0,0],["2019-01-23",16200.0,16200.0,16200.0,16200.0,0],["2019-01-24",16200.0,16200.0,16200.0,16200.0,0],["2019-01-25",16200.0,16200.0,16200.0,16200.0,0],["2019-01-28",16200.0,16200.0,16200.0,16200.0,0],["2019-01-29",16200.0,16200.0,16200.0,16200.0,0],["2019-01-30",16200.0,16200.0,16200.0,16200.0,0],["2019-01-31",16200.0,16200.0,16200.0,16200.0,0],["2019-02-01",16200.0,16200.0,16200.0,16200.0,0],["2019-02-11",16200.0,16200.0,16200.0,16200.0,0],["2019-02-12",16200.0,16200.0,16200.0,16200.0,0],["2019-02-13",15100.0,16000.0,15100.0,15500.0,1280],["2019-02-14",14450.0,15350.0,14450.0,15350.0,210],["2019-02-15",15350.0,15350.0,15350.0,15350.0,0],["2019-02-18",15350.0,15350.0,15350.0,15350.0,0],["2019-02-19",15350.0,15350.0,15350.0,15350.0,0],["2019-02-20",15350.0,15350.0,15350.0,15350.0,0],["2019-02-21",15350.0,15350.0,15350.0,15350.0,0],["2019-02-22",15350.0,15350.0,15350.0,15350.0,0],["2019-02-25",15500.0,15500.0,14300.0,15000.0,3020],["2019-02-26",14000.0,14900.0,14000.0,14900.0,20],["2019-02-27",15000.0,15000.0,15000.0,15000.0,30],["2019-02-28",15000.0,15000.0,15000.0,15000.0,0],["2019-03-01",14900.0,14900.0,14900.0,14900.0,20],["2019-03-04",14900.0,14900.0,14900.0,14900.0,0],["2019-03-05",14950.0,14950.0,14900.0,14900.0,30],["2019-03-06",13900.0,13900.0,13900.0,13900.0,310],["2019-03-07",13900.0,14750.0,13900.0,14550.0,130],["2019-03-08",14550.0,14550.0,14550.0,14550.0,0],["2019-03-11",13600.0,13950.0,13550.0,13550.0,700],["2019-03-12",12750.0,13500.0,12700.0,13500.0,630],["2019-03-13",12900.0,13450.0,12600.0,13450.0,840],["2019-03-14",13450.0,13450.0,13450.0,13450.0,0],["2019-03-15",13350.0,13350.0,13350.0,13350.0,660],["2019-03-18",13300.0,13300.0,13300.0,13300.0,50],["2019-03-19",13300.0,13300.0,13300.0,13300.0,0],["2019-03-20",12550.0,13000.0,12500.0,13000.0,170],["2019-03-21",12500.0,13000.0,12400.0,13000.0,3010],["2019-03-22",13000.0,13000.0,13000.0,13000.0,170],["2019-03-25",13000.0,13000.0,13000.0,13000.0,0],["2019-03-26",12950.0,12950.0,12950.0,12950.0,50],["2019-03-27",13000.0,13000.0,13000.0,13000.0,10],["2019-03-28",13000.0,13300.0,13000.0,13300.0,330],["2019-03-29",13300.0,13300.0,13300.0,13300.0,0],["2019-04-01",13300.0,13300.0,13300.0,13300.0,120],["2019-04-02",13300.0,13300.0,13300.0,13300.0,0],["2019-04-03",13300.0,13300.0,12700.0,12700.0,410],["2019-04-04",13300.0,13300.0,13300.0,13300.0,210],["2019-04-05",13300.0,13300.0,13300.0,13300.0,170],["2019-04-08",13300.0,13300.0,13300.0,13300.0,200],["2019-04-09",14200.0,14200.0,13500.0,13500.0,210],["2019-04-10",13500.0,13500.0,13500.0,13500.0,0],["2019-04-11",13500.0,13500.0,13500.0,13500.0,0],["2019-04-12",13550.0,13550.0,13500.0,13550.0,1040],["2019-04-16",13550.0,13550.0,13500.0,13500.0,4050],["2019-04-17",13500.0,13500.0,13500.0,13500.0,1000],["2019-04-18",13400.0,13400.0,13400.0,13400.0,1850],["2019-04-19",13400.0,14300.0,13400.0,14300.0,30160],["2019-04-22",15300.0,15300.0,15300.0,15300.0,32610],["2019-04-23",16350.0,16350.0,16350.0,16350.0,12390],["2019-04-24",17450.0,17450.0,17450.0,17450.0,3570],["2019-04-25",18650.0,18650.0,17200.0,18650.0,70140],["2019-04-26",19950.0,19950.0,19900.0,19950.0,17360],["2019-05-02",19950.0,19950.0,19900.0,19950.0,3210],["2019-05-03",18600.0,19400.0,18600.0,18600.0,4150],["2019-05-06",17500.0,17950.0,17300.0,17300.0,4760],["2019-05-07",16100.0,16100.0,16100.0,16100.0,3760],["2019-05-08",15000.0,15000.0,15000.0,15000.0,12210],["2019-05-09",15000.0,15000.0,13950.0,14000.0,5190],["2019-05-10",13950.0,13950.0,13150.0,13950.0,1820],["2019-05-13",13500.0,13950.0,13000.0,13950.0,21070],["2019-05-14",13500.0,13500.0,13000.0,13000.0,2070],["2019-05-15",13000.0,13900.0,13000.0,13900.0,2780],["2019-05-16",13500.0,14600.0,13500.0,14600.0,3230],["2019-05-17",14600.0,14600.0,13600.0,13800.0,2640],["2019-05-20",13150.0,13500.0,13150.0,13500.0,2900],["2019-05-21",13150.0,13800.0,13150.0,13200.0,5030],["2019-05-22",13500.0,14100.0,13200.0,14050.0,12210],["2019-05-23",14000.0,14050.0,13950.0,13950.0,2070],["2019-05-24",13200.0,13800.0,13200.0,13800.0,2600],["2019-05-27",13500.0,13500.0,13200.0,13200.0,6380],["2019-05-28",13300.0,13500.0,13200.0,13450.0,3380],["2019-05-29",13200.0,13800.0,13200.0,13800.0,3410],["2019-05-30",13800.0,13800.0,13800.0,13800.0,0],["2019-05-31",13300.0,13800.0,13250.0,13800.0,1320],["2019-06-03",13800.0,13800.0,13500.0,13500.0,4050],["2019-06-04",13350.0,13500.0,13000.0,13450.0,2230],["2019-06-05",13450.0,13750.0,13450.0,13500.0,5200],["2019-06-06",13500.0,13500.0,13500.0,13500.0,320],["2019-06-07",13500.0,13600.0,13500.0,13600.0,1860],["2019-06-10",13600.0,13600.0,13500.0,13550.0,6610],["2019-06-11",13500.0,13950.0,13500.0,13950.0,11220],["2019-06-12",13900.0,14850.0,13800.0,14750.0,9900],["2019-06-13",14100.0,14750.0,14100.0,14750.0,10250],["2019-06-14",14150.0,15000.0,14100.0,14750.0,8210],["2019-06-17",14250.0,14650.0,14250.0,14250.0,5550],["2019-06-18",13500.0,14100.0,13400.0,14100.0,2990],["2019-06-19",13500.0,14000.0,13500.0,14000.0,3800],["2019-06-20",13800.0,13850.0,13600.0,13700.0,2010],["2019-06-21",13700.0,14100.0,13700.0,14100.0,2430],["2019-06-24",13800.0,14100.0,13800.0,14100.0,1180],["2019-06-25",14000.0,14100.0,13700.0,14100.0,800],["2019-06-26",14100.0,14100.0,14000.0,14000.0,3080],["2019-06-27",13700.0,14000.0,13700.0,14000.0,520],["2019-06-28",13500.0,13500.0,13200.0,13200.0,2220],["2019-07-01",13200.0,13400.0,13100.0,13100.0,14450],["2019-07-02",13100.0,13400.0,13100.0,13400.0,23400],["2019-07-03",13850.0,13850.0,13850.0,13850.0,600],["2019-07-04",13300.0,13750.0,13300.0,13750.0,740],["2019-07-05",13400.0,13750.0,13400.0,13700.0,4710],["2019-07-08",13500.0,13500.0,13500.0,13500.0,330],["2019-07-09",13400.0,13700.0,13400.0,13700.0,4130],["2019-07-10",13700.0,13700.0,13700.0,13700.0,1900],["2019-07-11",13500.0,14000.0,13500.0,14000.0,70],["2019-07-12",13600.0,13600.0,13600.0,13600.0,170],["2019-07-15",13500.0,13500.0,13500.0,13500.0,1040],["2019-07-16",13500.0,13550.0,13350.0,13550.0,1860],["2019-07-17",13550.0,13550.0,13550.0,13550.0,0],["2019-07-18",13200.0,13550.0,13200.0,13550.0,2100],["2019-07-19",13550.0,13550.0,13550.0,13550.0,0],["2019-07-22",13950.0,13950.0,13950.0,13950.0,10],["2019-07-23",13300.0,13600.0,13300.0,13600.0,110],["2019-07-24",13600.0,13600.0,13600.0,13600.0,10],["2019-07-25",13500.0,13500.0,13500.0,13500.0,150],["2019-07-26",13500.0,13500.0,12800.0,13400.0,8150],["2019-07-29",13000.0,13000.0,12800.0,13000.0,6380],["2019-07-30",12950.0,13600.0,12950.0,13600.0,21450],["2019-07-31",13000.0,13550.0,13000.0,13550.0,8410],["2019-08-01",13000.0,13000.0,13000.0,13000.0,5030],["2019-08-02",13000.0,13450.0,13000.0,13450.0,5110],["2019-08-05",13000.0,13000.0,13000.0,13000.0,6000],["2019-08-06",12950.0,13000.0,12950.0,13000.0,830],["2019-08-07",13000.0,13000.0,13000.0,13000.0,6590],["2019-08-08",13250.0,13250.0,13000.0,13000.0,20],["2019-08-09",13000.0,13000.0,13000.0,13000.0,1000],["2019-08-12",13000.0,13000.0,13000.0,13000.0,3030],["2019-08-13",12300.0,13000.0,12300.0,13000.0,50],["2019-08-14",13000.0,13000.0,13000.0,13000.0,10],["2019-08-15",13000.0,13000.0,13000.0,13000.0,0],["2019-08-16",13000.0,13000.0,13000.0,13000.0,0],["2019-08-19",13000.0,13000.0,13000.0,13000.0,1780],["2019-08-20",12300.0,13000.0,12300.0,13000.0,40],["2019-08-21",12300.0,13000.0,12300.0,13000.0,17550],["2019-08-22",13000.0,13000.0,13000.0,13000.0,0],["2019-08-23",13750.0,13750.0,12300.0,13700.0,40],["2019-08-26",13000.0,13000.0,13000.0,13000.0,1380],["2019-08-27",13400.0,13400.0,13400.0,13400.0,1000],["2019-08-28",14200.0,14200.0,13400.0,13800.0,220],["2019-08-29",13800.0,13800.0,13800.0,13800.0,0],["2019-08-30",13400.0,13500.0,13400.0,13500.0,5380],["2019-09-03",13300.0,13300.0,13300.0,13300.0,990],["2019-09-04",13300.0,14000.0,13200.0,13600.0,1980],["2019-09-05",13600.0,13600.0,13600.0,13600.0,0],["2019-09-06",13600.0,13600.0,13600.0,13600.0,810],["2019-09-09",13550.0,13550.0,13550.0,13550.0,30],["2019-09-10",13400.0,13500.0,13400.0,13500.0,2510],["2019-09-11",13900.0,13900.0,13900.0,13900.0,10],["2019-09-12",13200.0,13300.0,13200.0,13300.0,2550],["2019-09-13",13200.0,13400.0,13200.0,13400.0,1590],["2019-09-16",13200.0,13200.0,13200.0,13200.0,2650],["2019-09-17",13000.0,13000.0,13000.0,13000.0,1100],["2019-09-18",13000.0,13200.0,13000.0,13200.0,1940],["2019-09-19",13100.0,13200.0,13000.0,13200.0,12120],["2019-09-20",13000.0,13100.0,12750.0,13000.0,15510],["2019-09-23",13000.0,13250.0,13000.0,13250.0,15610],["2019-09-24",13000.0,13000.0,13000.0,13000.0,2670],["2019-09-25",13000.0,13850.0,13000.0,13850.0,7200],["2019-09-26",13500.0,14800.0,13500.0,14800.0,29630],["2019-09-27",15450.0,15800.0,15400.0,15800.0,28920],["2019-09-30",15800.0,16900.0,15750.0,16900.0,46770],["2019-10-01",16850.0,17250.0,16850.0,17250.0,34770],["2019-10-02",16100.0,16500.0,16050.0,16450.0,106400],["2019-10-03",16450.0,16750.0,16400.0,16750.0,1120],["2019-10-04",16650.0,16650.0,16650.0,16650.0,200],["2019-10-07",16800.0,17000.0,16800.0,17000.0,1300],["2019-10-08",16000.0,16000.0,16000.0,16000.0,1280],["2019-10-09",15400.0,16000.0,15400.0,15400.0,230],["2019-10-10",15500.0,16450.0,15500.0,16450.0,330],["2019-10-11",15300.0,15300.0,15300.0,15300.0,150],["2019-10-14",14250.0,14300.0,14250.0,14250.0,2470],["2019-10-15",13600.0,14200.0,13300.0,13300.0,4270],["2019-10-16",13300.0,13950.0,13300.0,13800.0,1010],["2019-10-17",14000.0,14000.0,13900.0,13900.0,510],["2019-10-18",13800.0,13800.0,13000.0,13000.0,3120],["2019-10-21",13000.0,13000.0,12600.0,12600.0,4510],["2019-10-22",12300.0,12850.0,12200.0,12850.0,380],["2019-10-23",12600.0,12600.0,12400.0,12500.0,2010],["2019-10-24",12200.0,12300.0,12200.0,12300.0,6320],["2019-10-25",12700.0,13150.0,12700.0,13150.0,3420],["2019-10-28",13950.0,13950.0,13900.0,13950.0,30],["2019-10-29",13750.0,13750.0,13700.0,13700.0,30],["2019-10-30",13700.0,13700.0,13700.0,13700.0,0],["2019-10-31",13700.0,13700.0,13700.0,13700.0,0],["2019-11-01",13700.0,13700.0,13700.0,13700.0,0],["2019-11-04",13700.0,13700.0,13700.0,13700.0,0],["2019-11-05",13700.0,13700.0,13700.0,13700.0,0],["2019-11-06",13700.0,14500.0,13700.0,14500.0,70],["2019-11-07",13500.0,13500.0,13500.0,13500.0,3760],["2019-11-08",13500.0,13500.0,13500.0,13500.0,0],["2019-11-11",13500.0,13500.0,13500.0,13500.0,0],["2019-11-12",13500.0,13500.0,13500.0,13500.0,0],["2019-11-13",13500.0,13500.0,13500.0,13500.0,0],["2019-11-14",13500.0,13500.0,13500.0,13500.0,0],["2019-11-15",14200.0,14200.0,14200.0,14200.0,10],["2019-11-18",13250.0,13250.0,13250.0,13250.0,1640],["2019-11-19",12400.0,14100.0,12400.0,14000.0,140],["2019-11-20",14000.0,14000.0,14000.0,14000.0,0],["2019-11-21",14000.0,14000.0,14000.0,14000.0,0],["2019-11-22",13100.0,13100.0,13050.0,13050.0,510],["2019-11-25",12150.0,12200.0,12150.0,12150.0,6610],["2019-11-26",12150.0,12150.0,12150.0,12150.0,5740],["2019-11-27",12150.0,12150.0,12150.0,12150.0,1200],["2019-11-28",12200.0,12200.0,12200.0,12200.0,790],["2019-11-29",12200.0,12200.0,12200.0,12200.0,30],["2019-12-02",12200.0,12200.0,12200.0,12200.0,0],["2019-12-03",12200.0,12200.0,12200.0,12200.0,0],["2019-12-04",12200.0,12200.0,12200.0,12200.0,0],["2019-12-05",13000.0,13000.0,13000.0,13000.0,3050],["2019-12-06",12400.0,12400.0,12400.0,12400.0,10],["2019-12-09",12400.0,12400.0,12400.0,12400.0,0],["2019-12-10",12400.0,12400.0,12400.0,12400.0,0],["2019-12-11",12800.0,12800.0,12600.0,12600.0,2520],["2019-12-12",12500.0,12500.0,12500.0,12500.0,100],["2019-12-13",12600.0,12600.0,12600.0,12600.0,50],["2019-12-16",12600.0,12600.0,12600.0,12600.0,0],["2019-12-17",12500.0,13400.0,12500.0,12500.0,4280],["2019-12-18",12500.0,12500.0,12500.0,12500.0,0],["2019-12-19",12600.0,12600.0,12200.0,12200.0,2200],["2019-12-20",13000.0,13000.0,13000.0,13000.0,180],["2019-12-23",12500.0,13500.0,12500.0,13500.0,820],["2019-12-24",13650.0,13800.0,13650.0,13800.0,2040],["2019-12-25",13800.0,13800.0,13800.0,13800.0,2200],["2019-12-26",14000.0,14750.0,14000.0,14750.0,2620],["2019-12-27",13750.0,15600.0,13750.0,15600.0,6540],["2019-12-30",14550.0,15600.0,14550.0,15600.0,27280],["2019-12-31",14550.0,16650.0,14550.0,16650.0,20180],["2020-01-02",16650.0,16650.0,16650.0,16650.0,0],["2020-01-03",16650.0,16650.0,16650.0,16650.0,0],["2020-01-06",16650.0,16650.0,16650.0,16650.0,0],["2020-01-07",16650.0,16650.0,16650.0,16650.0,0],["2020-01-08",16650.0,16650.0,16650.0,16650.0,0],["2020-01-09",17000.0,17000.0,15600.0,15600.0,90],["2020-01-10",16550.0,16550.0,16550.0,16550.0,10],["2020-01-13",15400.0,15400.0,15400.0,15400.0,10],["2020-01-14",14350.0,14350.0,14350.0,14350.0,10],["2020-01-15",13350.0,14000.0,13350.0,13350.0,1170],["2020-01-16",12650.0,12650.0,12450.0,12450.0,8410],["2020-01-17",13300.0,13300.0,12450.0,12450.0,2010],["2020-01-20",13200.0,13200.0,13200.0,13200.0,10],["2020-01-21",12350.0,12350.0,12300.0,12300.0,1520],["2020-01-22",12000.0,13000.0,11500.0,13000.0,7030],["2020-01-30",12100.0,13800.0,12100.0,13800.0,6430],["2020-01-31",13700.0,13800.0,13700.0,13800.0,1610],["2020-02-03",13800.0,13800.0,13800.0,13800.0,0],["2020-02-04",13100.0,13100.0,13100.0,13100.0,1030],["2020-02-05",12300.0,12300.0,12200.0,12200.0,840],["2020-02-06",12200.0,12800.0,12200.0,12800.0,680],["2020-02-07",12200.0,12200.0,12200.0,12200.0,200],["2020-02-10",13000.0,13000.0,12000.0,12000.0,370],["2020-02-11",12200.0,12200.0,12000.0,12000.0,1890],["2020-02-12",12700.0,12800.0,12500.0,12700.0,2500],["2020-02-13",12000.0,12700.0,12000.0,12700.0,10630],["2020-02-14",12100.0,12100.0,12100.0,12100.0,10],["2020-02-17",11600.0,12700.0,11600.0,12700.0,40],["2020-02-18",12700.0,12700.0,12700.0,12700.0,0],["2020-02-19",12700.0,12700.0,12700.0,12700.0,0],["2020-02-20",12500.0,12500.0,12500.0,12500.0,60],["2020-02-21",12500.0,12500.0,12500.0,12500.0,110],["2020-02-24",12500.0,12500.0,12500.0,12500.0,10],["2020-02-25",12300.0,12300.0,12300.0,12300.0,150],["2020-02-26",13000.0,13000.0,13000.0,13000.0,10],["2020-02-27",12150.0,12700.0,12150.0,12700.0,50],["2020-02-28",13000.0,13450.0,13000.0,13300.0,2060],["2020-03-02",12400.0,12700.0,12400.0,12700.0,2170],["2020-03-03",12250.0,12950.0,12250.0,12950.0,50],["2020-03-04",12950.0,12950.0,12950.0,12950.0,0],["2020-03-05",12950.0,12950.0,12950.0,12950.0,10],["2020-03-06",12100.0,12100.0,12100.0,12100.0,1440],["2020-03-09",12850.0,12900.0,12000.0,12000.0,9230],["2020-03-10",12000.0,12000.0,12000.0,12000.0,0],["2020-03-11",11200.0,12700.0,11200.0,12700.0,1610],["2020-03-12",11850.0,12650.0,11850.0,12650.0,870],["2020-03-13",12650.0,12650.0,12650.0,12650.0,0],["2020-03-16",12650.0,12650.0,11800.0,12000.0,2090],["2020-03-17",11350.0,11350.0,11350.0,11350.0,10],["2020-03-18",11350.0,11900.0,10600.0,10750.0,300],["2020-03-19",11000.0,11000.0,10600.0,10600.0,20],["2020-03-20",10600.0,11250.0,9860.0,9860.0,6240],["2020-03-23",9170.0,9170.0,9170.0,9170.0,4100],["2020-03-24",8530.0,9170.0,8530.0,9170.0,140],["2020-03-25",9500.0,9500.0,8530.0,8530.0,3150],["2020-03-26",8530.0,8530.0,8530.0,8530.0,0],["2020-03-27",9000.0,9000.0,9000.0,9000.0,30],["2020-03-30",8400.0,8980.0,8400.0,8980.0,510],["2020-03-31",8980.0,8980.0,8980.0,8980.0,0],["2020-04-01",8360.0,8360.0,8360.0,8360.0,1280],["2020-04-03",8920.0,8920.0,8920.0,8920.0,20],["2020-04-06",9490.0,9490.0,8390.0,9370.0,4830],["2020-04-07",9370.0,9370.0,9370.0,9370.0,0],["2020-04-08",9370.0,9370.0,9370.0,9370.0,0],["2020-04-09",8720.0,9290.0,8720.0,9290.0,120],["2020-04-10",9290.0,9290.0,9290.0,9290.0,0],["2020-04-13",9290.0,9290.0,9290.0,9290.0,0],["2020-04-14",8640.0,9240.0,8640.0,9240.0,230],["2020-04-15",8650.0,8650.0,8650.0,8650.0,10],["2020-04-16",8990.0,9250.0,8800.0,9250.0,2790],["2020-04-17",9490.0,9500.0,9000.0,9480.0,2080],["2020-04-20",10000.0,10000.0,9500.0,9900.0,1320],["2020-04-21",9210.0,9890.0,9210.0,9890.0,880],["2020-04-22",9990.0,9990.0,9990.0,9990.0,10],["2020-04-23",9990.0,9990.0,9300.0,9980.0,80],["2020-04-24",9960.0,9980.0,9290.0,9290.0,220],["2020-04-27",9200.0,9200.0,9190.0,9190.0,1000],["2020-04-28",9370.0,9370.0,8550.0,9050.0,1020],["2020-04-29",9490.0,9490.0,8420.0,8420.0,3270],["2020-05-04",8420.0,8990.0,8420.0,8430.0,3180],["2020-05-05",8700.0,8890.0,8700.0,8800.0,1390],["2020-05-06",8800.0,9190.0,8800.0,9170.0,1670],["2020-05-07",9170.0,9170.0,9170.0,9170.0,0],["2020-05-08",8610.0,9750.0,8610.0,9600.0,770],["2020-05-11",8950.0,9170.0,8940.0,9160.0,3940],["2020-05-12",9160.0,9770.0,9160.0,9770.0,840],["2020-05-13",9850.0,10450.0,9800.0,10450.0,9320],["2020-05-14",11150.0,11150.0,11150.0,11150.0,3500],["2020-05-15",11750.0,11900.0,11750.0,11900.0,2790],["2020-05-18",12700.0,12700.0,12400.0,12700.0,4370],["2020-05-19",13550.0,13550.0,13550.0,13550.0,16950],["2020-05-20",14450.0,14450.0,14400.0,14450.0,22810],["2020-05-21",15350.0,15350.0,13500.0,14600.0,4560],["2020-05-22",14600.0,14600.0,13600.0,13600.0,2670],["2020-05-25",14450.0,14450.0,12650.0,12650.0,5850],["2020-05-26",11800.0,13500.0,11800.0,13500.0,4080],["2020-05-27",14300.0,14400.0,13500.0,13950.0,3020],["2020-05-28",13000.0,13900.0,13000.0,13700.0,10800],["2020-05-29",12750.0,13550.0,12750.0,13550.0,1290],["2020-06-01",12700.0,13450.0,12650.0,13050.0,5240],["2020-06-02",12200.0,13000.0,12150.0,13000.0,3330],["2020-06-03",12200.0,13000.0,12100.0,13000.0,3110],["2020-06-04",13000.0,13000.0,12300.0,13000.0,1450],["2020-06-05",13000.0,13000.0,12150.0,13000.0,1540],["2020-06-08",12150.0,13000.0,12150.0,13000.0,1360],["2020-06-09",12200.0,12800.0,12200.0,12800.0,310],["2020-06-10",12800.0,13000.0,12000.0,13000.0,4900],["2020-06-11",13000.0,13000.0,12100.0,12100.0,2180],["2020-06-12",12900.0,12900.0,12200.0,12750.0,1530],["2020-06-15",12750.0,12900.0,11900.0,11900.0,1390],["2020-06-16",11300.0,12600.0,11300.0,11350.0,820],["2020-06-17",11500.0,11800.0,10600.0,11700.0,1230],["2020-06-18",11000.0,12000.0,11000.0,11900.0,110],["2020-06-19",12150.0,12150.0,12000.0,12000.0,140],["2020-06-22",11950.0,11950.0,11200.0,11700.0,1530],["2020-06-23",11700.0,12500.0,11700.0,12450.0,4310],["2020-06-24",11600.0,12450.0,11600.0,11600.0,840],["2020-06-25",11600.0,12000.0,11600.0,12000.0,110],["2020-06-26",11600.0,12000.0,11400.0,12000.0,910],["2020-06-29",11950.0,11950.0,11950.0,11950.0,10],["2020-06-30",11150.0,12000.0,11150.0,11950.0,970],["2020-07-01",11200.0,12000.0,11150.0,12000.0,980],["2020-07-02",11400.0,12000.0,11250.0,12000.0,460],["2020-07-03",11950.0,11950.0,11500.0,11500.0,480],["2020-07-06",11300.0,11500.0,11300.0,11500.0,510],["2020-07-07",11050.0,12000.0,10750.0,10750.0,1170],["2020-07-08",10750.0,11300.0,10100.0,11300.0,130],["2020-07-09",11500.0,11500.0,11500.0,11500.0,400],["2020-07-10",11000.0,12000.0,11000.0,12000.0,1110],["2020-07-13",11900.0,12450.0,11900.0,12450.0,660],["2020-07-14",11600.0,12400.0,11600.0,12400.0,1000],["2020-07-15",11550.0,12300.0,11550.0,12300.0,3990],["2020-07-16",12200.0,12300.0,12200.0,12300.0,120],["2020-07-17",12200.0,12200.0,12200.0,12200.0,10],["2020-07-20",12150.0,12200.0,11500.0,12200.0,2010],["2020-07-21",12150.0,12500.0,12150.0,12500.0,690],["2020-07-22",12400.0,12400.0,12300.0,12300.0,370],["2020-07-23",12000.0,12300.0,12000.0,12300.0,70],["2020-07-24",12000.0,12000.0,12000.0,12000.0,110],["2020-07-27",11300.0,11850.0,11200.0,11200.0,250],["2020-07-28",11100.0,11700.0,10450.0,11600.0,3760],["2020-07-29",10850.0,11900.0,10800.0,11900.0,1260],["2020-07-30",11100.0,11850.0,11100.0,11800.0,1630],["2020-07-31",11700.0,12300.0,11000.0,12000.0,690],["2020-08-03",12800.0,12800.0,12000.0,12500.0,14580],["2020-08-04",12450.0,12500.0,12200.0,12500.0,21680],["2020-08-05",12500.0,12500.0,11650.0,12500.0,2410],["2020-08-06",12300.0,12550.0,12000.0,12550.0,5120],["2020-08-07",12950.0,12950.0,12500.0,12850.0,1620],["2020-08-10",12700.0,13000.0,12000.0,13000.0,700],["2020-08-11",12800.0,12800.0,12200.0,12700.0,2510],["2020-08-12",12650.0,12900.0,12100.0,12900.0,2600],["2020-08-13",12800.0,12900.0,12800.0,12800.0,310],["2020-08-14",12200.0,12750.0,12200.0,12750.0,200],["2020-08-17",12600.0,12650.0,12150.0,12650.0,90],["2020-08-18",12600.0,12600.0,12100.0,12100.0,310],["2020-08-19",11850.0,12100.0,11700.0,12100.0,2600],["2020-08-20",12000.0,12000.0,11600.0,11600.0,590],["2020-08-21",12000.0,12000.0,11200.0,11800.0,2370],["2020-08-24",12150.0,12150.0,11900.0,11950.0,2030],["2020-08-25",12100.0,12350.0,12100.0,12200.0,900],["2020-08-26",12350.0,12350.0,11700.0,12150.0,1050],["2020-08-27",12100.0,12150.0,11700.0,12100.0,600],["2020-08-28",11900.0,11900.0,11700.0,11700.0,310],["2020-08-31",11900.0,11900.0,11900.0,11900.0,10],["2020-09-01",11900.0,12350.0,11500.0,11500.0,310],["2020-09-03",11850.0,12300.0,11850.0,12300.0,9120],["2020-09-04",13000.0,13000.0,12800.0,12800.0,430],["2020-09-07",12050.0,13400.0,12050.0,13300.0,21600],["2020-09-08",12700.0,13500.0,12600.0,13400.0,14270],["2020-09-09",12650.0,13350.0,12600.0,13300.0,4540],["2020-09-10",13200.0,14200.0,13100.0,14000.0,20170],["2020-09-11",14000.0,14950.0,13900.0,14900.0,43010],["2020-09-14",14500.0,14850.0,14000.0,14850.0,7030],["2020-09-15",15400.0,15400.0,14100.0,15000.0,950],["2020-09-16",14900.0,15400.0,14200.0,15250.0,2250],["2020-09-17",14500.0,15200.0,14400.0,15150.0,4300],["2020-09-18",15200.0,15200.0,14250.0,14950.0,1840],["2020-09-21",14200.0,14900.0,14000.0,14750.0,5180],["2020-09-22",14700.0,15700.0,14050.0,14700.0,1510],["2020-09-23",13900.0,14400.0,13900.0,14400.0,1450],["2020-09-24",14650.0,14650.0,13700.0,14450.0,620],["2020-09-25",14450.0,14450.0,14450.0,14450.0,0],["2020-09-28",13700.0,14300.0,13550.0,14300.0,2030],["2020-09-29",14700.0,14700.0,13550.0,14600.0,1080],["2020-09-30",14600.0,15600.0,14550.0,14550.0,1580],["2020-10-01",15500.0,15500.0,14000.0,14600.0,840],["2020-10-02",14800.0,14800.0,13600.0,14600.0,2190],["2020-10-05",14750.0,14750.0,13600.0,14600.0,9690],["2020-10-06",13700.0,14500.0,13700.0,14500.0,40],["2020-10-07",13550.0,14600.0,13550.0,14600.0,1670],["2020-10-08",14600.0,14600.0,14600.0,14600.0,0],["2020-10-09",14600.0,14600.0,14600.0,14600.0,10],["2020-10-12",14600.0,14600.0,14600.0,14600.0,0],["2020-10-13",13700.0,15600.0,13600.0,15600.0,9410],["2020-10-14",16600.0,16600.0,14600.0,16500.0,240],["2020-10-15",16400.0,16400.0,15350.0,16400.0,130],["2020-10-16",15300.0,15300.0,15300.0,15300.0,30],["2020-10-19",14300.0,14300.0,14250.0,14250.0,140],["2020-10-20",14200.0,14200.0,13400.0,14050.0,220],["2020-10-21",14400.0,14400.0,13100.0,14000.0,5020],["2020-10-22",14000.0,14000.0,14000.0,14000.0,0],["2020-10-23",14000.0,14000.0,14000.0,14000.0,0],["2020-10-26",14000.0,14500.0,14000.0,14500.0,160],["2020-10-27",13500.0,14100.0,13500.0,14100.0,110],["2020-10-28",13150.0,13850.0,13150.0,13850.0,1310],["2020-10-29",13850.0,13850.0,13850.0,13850.0,0],["2020-10-30",13500.0,13500.0,13500.0,13500.0,20],["2020-11-02",12600.0,13500.0,12600.0,13500.0,250],["2020-11-03",12700.0,13500.0,12700.0,13500.0,90],["2020-11-04",13800.0,13800.0,13800.0,13800.0,10],["2020-11-05",12850.0,13650.0,12850.0,13650.0,210],["2020-11-06",13650.0,13650.0,13650.0,13650.0,0],["2020-11-09",13900.0,13900.0,13900.0,13900.0,30],["2020-11-10",13900.0,13900.0,12950.0,13600.0,240],["2020-11-11",13600.0,13600.0,13000.0,13600.0,60],["2020-11-12",13600.0,13600.0,13600.0,13600.0,170],["2020-11-13",13000.0,14500.0,13000.0,14400.0,2430],["2020-11-16",14350.0,14850.0,13400.0,14800.0,210],["2020-11-17",15000.0,15450.0,15000.0,15000.0,180],["2020-11-18",15000.0,15000.0,15000.0,15000.0,0],["2020-11-19",15000.0,15000.0,15000.0,15000.0,0],["2020-11-20",14000.0,14950.0,13950.0,14700.0,4280],["2020-11-23",14500.0,14600.0,14500.0,14500.0,710],["2020-11-24",14500.0,14500.0,14500.0,14500.0,0],["2020-11-25",13550.0,14700.0,13500.0,14700.0,9310],["2020-11-26",13700.0,14450.0,13700.0,14450.0,420],["2020-11-27",13450.0,14400.0,13450.0,14400.0,10210],["2020-11-30",13400.0,14200.0,13400.0,14200.0,6460],["2020-12-01",14150.0,14200.0,13250.0,14050.0,840],["2020-12-02",13150.0,13900.0,13100.0,13900.0,3440],["2020-12-03",13050.0,13850.0,12950.0,13850.0,6700],["2020-12-04",13600.0,13850.0,13500.0,13850.0,2310],["2020-12-07",13800.0,13800.0,13050.0,13600.0,10620],["2020-12-08",13300.0,13850.0,13100.0,13850.0,6230],["2020-12-09",13100.0,13750.0,13000.0,13700.0,2100],["2020-12-10",13100.0,13700.0,13050.0,13550.0,1900],["2020-12-11",13550.0,14450.0,12950.0,14100.0,10460],["2020-12-14",14000.0,14500.0,14000.0,14500.0,150],["2020-12-15",14100.0,14300.0,13550.0,14200.0,1140],["2020-12-16",14200.0,14200.0,14200.0,14200.0,0],["2020-12-17",14150.0,14150.0,14150.0,14150.0,70],["2020-12-18",14300.0,14500.0,14300.0,14500.0,80],["2020-12-21",13600.0,14000.0,13600.0,14000.0,300],["2020-12-22",13200.0,14000.0,13100.0,13900.0,13610],["2020-12-23",13200.0,13500.0,13100.0,13400.0,1100],["2020-12-24",13400.0,14300.0,13050.0,13750.0,1310],["2020-12-25",13000.0,14650.0,13000.0,13350.0,24580],["2020-12-28",14150.0,14200.0,13350.0,13350.0,2620],["2020-12-29",13950.0,13950.0,13400.0,13400.0,350],["2020-12-30",14300.0,14300.0,13200.0,13400.0,5450],["2020-12-31",14000.0,14000.0,13200.0,13400.0,930],["2021-01-04",14050.0,14050.0,13500.0,13950.0,2200],["2021-01-05",14300.0,14300.0,13500.0,13950.0,14200],["2021-01-06",14100.0,14100.0,13600.0,13900.0,31300],["2021-01-07",13800.0,14600.0,13400.0,13900.0,8400],["2021-01-08",13850.0,14000.0,13850.0,13900.0,1600],["2021-01-11",13900.0,13900.0,13500.0,13900.0,8700],["2021-01-12",13900.0,14200.0,13200.0,13900.0,8100],["2021-01-13",14000.0,14150.0,13950.0,14000.0,2600],["2021-01-14",13950.0,13950.0,13350.0,13900.0,6100],["2021-01-15",13400.0,13800.0,13200.0,13650.0,12600],["2021-01-18",13500.0,14100.0,13500.0,13650.0,1400],["2021-01-19",13950.0,13950.0,13200.0,13600.0,900],["2021-01-20",13600.0,13900.0,13600.0,13900.0,400],["2021-01-21",13500.0,13900.0,13450.0,13900.0,4800],["2021-01-22",13200.0,13500.0,12950.0,13150.0,19800],["2021-01-25",13150.0,13150.0,13150.0,13150.0,0],["2021-01-26",12800.0,13150.0,12500.0,13150.0,5700],["2021-01-27",12550.0,12550.0,12250.0,12250.0,11200],["2021-01-28",11500.0,13000.0,11400.0,11500.0,4000],["2021-01-29",10800.0,11850.0,10800.0,11600.0,500],["2021-02-01",12100.0,12100.0,11900.0,11900.0,500],["2021-02-02",12400.0,12400.0,11400.0,11400.0,1600],["2021-02-03",10650.0,11800.0,10650.0,11400.0,2500],["2021-02-04",11800.0,11800.0,11800.0,11800.0,600],["2021-02-05",11800.0,11900.0,11750.0,11900.0,2800],["2021-02-08",11900.0,12000.0,11900.0,11900.0,1300],["2021-02-09",12000.0,12000.0,12000.0,12000.0,2500],["2021-02-17",12550.0,12550.0,12550.0,12550.0,100],["2021-02-18",12000.0,12350.0,12000.0,12350.0,2400],["2021-02-19",11900.0,11900.0,11900.0,11900.0,1000],["2021-02-22",11750.0,12550.0,11750.0,12550.0,600],["2021-02-23",12500.0,12500.0,11800.0,11800.0,600],["2021-02-24",11800.0,11800.0,11800.0,11800.0,1600],["2021-02-25",11550.0,11550.0,11400.0,11400.0,2200],["2021-02-26",11000.0,12100.0,10800.0,12050.0,1500],["2021-03-01",11300.0,11450.0,11300.0,11400.0,3900],["2021-03-02",12100.0,12100.0,11950.0,11950.0,800],["2021-03-03",11950.0,12300.0,11950.0,12300.0,11500],["2021-03-04",12200.0,12300.0,12200.0,12300.0,1100],["2021-03-05",11550.0,12250.0,11550.0,12250.0,500],["2021-03-08",12250.0,12250.0,11550.0,12200.0,9800],["2021-03-09",12000.0,12000.0,11800.0,11800.0,2000],["2021-03-10",12000.0,12300.0,12000.0,12300.0,5100],["2021-03-11",12300.0,12300.0,12250.0,12300.0,1800],["2021-03-12",11800.0,12300.0,11800.0,12000.0,800],["2021-03-15",12650.0,12650.0,12000.0,12400.0,1900],["2021-03-16",12400.0,12600.0,12400.0,12500.0,8800],["2021-03-17",12500.0,12500.0,12500.0,12500.0,1100],["2021-03-18",12400.0,12400.0,12400.0,12400.0,1000],["2021-03-19",12400.0,12400.0,12400.0,12400.0,500],["2021-03-22",12400.0,12400.0,12250.0,12250.0,2100],["2021-03-23",12350.0,12500.0,12350.0,12500.0,2500],["2021-03-24",12300.0,12500.0,12300.0,12450.0,1900],["2021-03-25",12000.0,12400.0,12000.0,12400.0,3200],["2021-03-26",11700.0,12000.0,11700.0,12000.0,2500],["2021-03-29",12000.0,12000.0,12000.0,12000.0,100],["2021-03-30",12400.0,12500.0,12400.0,12500.0,5400],["2021-03-31",12500.0,12500.0,12500.0,12500.0,5200],["2021-04-01",12500.0,12500.0,12400.0,12400.0,2000],["2021-04-02",12400.0,12400.0,12400.0,12400.0,1200],["2021-04-05",12500.0,13000.0,12500.0,13000.0,1800],["2021-04-06",12600.0,12600.0,12600.0,12600.0,600],["2021-04-07",12600.0,12600.0,12600.0,12600.0,1500],["2021-04-08",12400.0,12400.0,12400.0,12400.0,1000],["2021-04-09",12350.0,13000.0,12200.0,12500.0,6800],["2021-04-12",12500.0,12600.0,12500.0,12500.0,4900],["2021-04-13",12500.0,12500.0,12500.0,12500.0,0],["2021-04-14",12500.0,12950.0,12500.0,12950.0,500],["2021-04-15",12950.0,12950.0,12950.0,12950.0,0],["2021-04-16",12500.0,12500.0,12100.0,12100.0,2500],["2021-04-19",12100.0,12100.0,12100.0,12100.0,0],["2021-04-20",12100.0,12500.0,11400.0,12500.0,4700],["2021-04-22",12500.0,12500.0,12500.0,12500.0,0],["2021-04-23",12400.0,12400.0,12200.0,12200.0,7100],["2021-04-26",12500.0,12500.0,12500.0,12500.0,1746600],["2021-04-27",12500.0,12500.0,12500.0,12500.0,100],["2021-04-28",12500.0,12500.0,12500.0,12500.0,0],["2021-04-29",12500.0,12500.0,12500.0,12500.0,0],["2021-05-04",11800.0,12400.0,11800.0,12400.0,300],["2021-05-05",12400.0,12400.0,12400.0,12400.0,0],["2021-05-06",11750.0,11750.0,11750.0,11750.0,300],["2021-05-07",11750.0,11750.0,11750.0,11750.0,0],["2021-05-10",11200.0,11200.0,11200.0,11200.0,400],["2021-05-11",11500.0,11950.0,11500.0,11950.0,4200],["2021-05-12",11950.0,11950.0,11400.0,11400.0,600],["2021-05-13",12100.0,12100.0,11250.0,11250.0,200],["2021-05-14",12000.0,12000.0,11950.0,11950.0,500],["2021-05-17",11950.0,11950.0,11950.0,11950.0,0],["2021-05-18",11950.0,11950.0,11950.0,11950.0,0],["2021-05-19",11950.0,12050.0,11950.0,12050.0,1500],["2021-05-20",12000.0,12000.0,12000.0,12000.0,2000],["2021-05-21",12000.0,12000.0,12000.0,12000.0,2000],["2021-05-24",11400.0,12500.0,11400.0,11400.0,2200],["2021-05-25",12050.0,12050.0,12050.0,12050.0,1200],["2021-05-26",12050.0,12050.0,12050.0,12050.0,100],["2021-05-27",12050.0,12050.0,12050.0,12050.0,0],["2021-05-28",11300.0,12050.0,11300.0,12050.0,2300],["2021-05-31",12050.0,12050.0,12050.0,12050.0,0],["2021-06-01",12100.0,12100.0,12100.0,12100.0,2500],["2021-06-02",12200.0,12200.0,12200.0,12200.0,900],["2021-06-03",12200.0,12200.0,12200.0,12200.0,0],["2021-06-04",11700.0,11700.0,11700.0,11700.0,300],["2021-06-07",11650.0,12450.0,11650.0,12450.0,1355090],["2021-06-08",12450.0,12450.0,12450.0,12450.0,0],["2021-06-09",12450.0,12450.0,12450.0,12450.0,1312280],["2021-06-10",12450.0,12450.0,12450.0,12450.0,2862337],["2021-06-11",12450.0,12450.0,12450.0,12450.0,4500],["2021-06-14",12400.0,12500.0,12400.0,12450.0,12500],["2021-06-15",12450.0,12500.0,12450.0,12500.0,5600],["2021-06-16",12500.0,12500.0,12500.0,12500.0,900],["2021-06-17",12500.0,12500.0,12500.0,12500.0,3970790],["2021-06-18",12950.0,13350.0,12600.0,12900.0,39500],["2021-06-21",13800.0,13800.0,12500.0,12500.0,57400],["2021-06-22",13350.0,13350.0,13000.0,13000.0,4181300],["2021-06-23",13000.0,13600.0,13000.0,13000.0,6700],["2021-06-24",13000.0,13300.0,12900.0,13000.0,24200],["2021-06-25",13300.0,13300.0,12500.0,13300.0,1900],["2021-06-28",13000.0,13300.0,12700.0,13250.0,11800],["2021-06-29",13000.0,13300.0,13000.0,13200.0,11900],["2021-06-30",13500.0,13850.0,12500.0,13500.0,24500],["2021-07-01",13500.0,13800.0,13500.0,13500.0,20700],["2021-07-02",13500.0,14000.0,12600.0,12600.0,9900],["2021-07-05",13400.0,13400.0,13400.0,13400.0,100],["2021-07-06",13450.0,13450.0,12900.0,12900.0,5800],["2021-07-07",12600.0,12600.0,12600.0,12600.0,2343000],["2021-07-08",13350.0,13400.0,12700.0,12700.0,6100],["2021-07-09",12700.0,12700.0,11900.0,11900.0,1600],["2021-07-12",11900.0,11900.0,11100.0,11100.0,2352700],["2021-07-13",11800.0,11800.0,11250.0,11250.0,5900],["2021-07-14",11300.0,11400.0,11300.0,11300.0,1000],["2021-07-15",11950.0,11950.0,11450.0,11450.0,600],["2021-07-16",12150.0,12150.0,12150.0,12150.0,500],["2021-07-19",11300.0,11600.0,11300.0,11600.0,300],["2021-07-20",11000.0,11600.0,11000.0,11600.0,300],["2021-07-21",12050.0,12050.0,10800.0,10800.0,1100],["2021-07-22",11100.0,11100.0,11100.0,11100.0,400],["2021-07-23",11150.0,11150.0,11150.0,11150.0,200],["2021-07-26",11150.0,11150.0,11150.0,11150.0,100],["2021-07-27",11150.0,11150.0,11150.0,11150.0,100],["2021-07-28",11150.0,11150.0,11150.0,11150.0,0],["2021-07-29",11150.0,11150.0,11150.0,11150.0,0],["2021-07-30",11150.0,11150.0,11150.0,11150.0,0],["2021-08-02",10400.0,11750.0,10400.0,10700.0,300],["2021-08-03",10500.0,10500.0,10500.0,10500.0,200],["2021-08-04",10900.0,10900.0,10900.0,10900.0,600],["2021-08-05",10900.0,10900.0,10900.0,10900.0,200],["2021-08-06",11000.0,11000.0,11000.0,11000.0,100],["2021-08-09",11000.0,11000.0,11000.0,11000.0,2600],["2021-08-10",11100.0,11100.0,11050.0,11050.0,500],["2021-08-11",11050.0,11500.0,11050.0,11400.0,2300],["2021-08-12",11450.0,12100.0,11450.0,12100.0,4100],["2021-08-13",12650.0,12650.0,12100.0,12100.0,3100],["2021-08-16",11700.0,11700.0,11700.0,11700.0,200],["2021-08-17",11700.0,11700.0,11550.0,11550.0,300],["2021-08-18",11300.0,12300.0,11300.0,11450.0,3900],["2021-08-19",11300.0,11400.0,11300.0,11400.0,700],["2021-08-20",11300.0,11300.0,11300.0,11300.0,2200],["2021-08-23",11350.0,11350.0,11300.0,11300.0,1400],["2021-08-24",10600.0,11300.0,10600.0,11300.0,2700],["2021-08-25",11300.0,11300.0,11300.0,11300.0,100],["2021-08-26",11300.0,11300.0,11300.0,11300.0,0],["2021-08-27",11200.0,11950.0,11200.0,11900.0,1200],["2021-08-30",11850.0,11850.0,11700.0,11850.0,3700],["2021-08-31",11850.0,11850.0,11800.0,11800.0,800],["2021-09-01",11400.0,11800.0,11400.0,11800.0,1400],["2021-09-06",11800.0,11900.0,11800.0,11800.0,1000],["2021-09-07",11800.0,11800.0,11800.0,11800.0,400],["2021-09-08",11800.0,11800.0,11800.0,11800.0,100],["2021-09-09",11200.0,11200.0,11200.0,11200.0,200],["2021-09-10",11500.0,11800.0,11300.0,11300.0,1300],["2021-09-13",12050.0,12050.0,12050.0,12050.0,1172400],["2021-09-14",12850.0,12850.0,12850.0,12850.0,16300],["2021-09-15",13700.0,13700.0,13650.0,13700.0,51700],["2021-09-16",14650.0,14650.0,14600.0,14650.0,106000],["2021-09-17",15650.0,15650.0,13650.0,13650.0,61400],["2021-09-20",13400.0,14200.0,13000.0,13000.0,22400],["2021-09-21",12500.0,13300.0,12200.0,12600.0,36400],["2021-09-22",12400.0,13450.0,12400.0,12700.0,28300],["2021-09-23",12500.0,13550.0,12500.0,13550.0,44600],["2021-09-24",14450.0,14450.0,14450.0,14450.0,2365600],["2021-09-27",15450.0,15450.0,13450.0,15400.0,97100],["2021-09-28",14800.0,14800.0,14350.0,14350.0,18600],["2021-09-29",13750.0,14350.0,13350.0,13400.0,26700],["2021-09-30",12850.0,14200.0,12800.0,13400.0,15800],["2021-10-01",12500.0,13600.0,12500.0,12700.0,73100],["2021-10-04",13000.0,13250.0,13000.0,13000.0,13500],["2021-10-05",13400.0,13400.0,12600.0,13000.0,6200],["2021-10-06",13000.0,13400.0,12900.0,13400.0,40800],["2021-10-07",13400.0,13450.0,13000.0,13450.0,8000],["2021-10-08",13200.0,13850.0,13200.0,13850.0,11300],["2021-10-11",14500.0,14500.0,13600.0,14000.0,10000],["2021-10-12",14000.0,14100.0,13800.0,14000.0,16600],["2021-10-13",13900.0,14100.0,13800.0,14100.0,5300],["2021-10-14",14200.0,14300.0,14000.0,14000.0,23700],["2021-10-15",14950.0,14950.0,14000.0,14500.0,32300],["2021-10-18",14500.0,14500.0,14000.0,14500.0,29900],["2021-10-19",14100.0,14500.0,14000.0,14100.0,34000],["2021-10-20",14400.0,14500.0,14100.0,14100.0,14900],["2021-10-21",14100.0,14500.0,14100.0,14500.0,28600],["2021-10-22",14300.0,14550.0,14300.0,14500.0,9400],["2021-10-25",14500.0,14700.0,14500.0,14500.0,17400],["2021-10-26",14300.0,14500.0,14300.0,14500.0,19200],["2021-10-27",14600.0,14600.0,14500.0,14500.0,31300],["2021-10-28",15000.0,15100.0,14600.0,15100.0,28700],["2021-10-29",14700.0,14800.0,14700.0,14700.0,15200],["2021-11-01",14900.0,15000.0,14300.0,14300.0,23800],["2021-11-02",14300.0,14800.0,14300.0,14650.0,12500],["2021-11-03",15100.0,15650.0,14650.0,15400.0,45000],["2021-11-04",15650.0,15650.0,15000.0,15200.0,19900],["2021-11-05",15000.0,15600.0,15000.0,15500.0,44800],["2021-11-08",15500.0,16000.0,15500.0,15600.0,12300],["2021-11-09",15850.0,15850.0,15150.0,15750.0,30600],["2021-11-10",15750.0,15750.0,15200.0,15350.0,17200],["2021-11-11",15350.0,16400.0,15350.0,16200.0,40500],["2021-11-12",16200.0,16500.0,15300.0,15500.0,13400],["2021-11-15",15600.0,16400.0,15600.0,16000.0,13700],["2021-11-16",16000.0,16600.0,16000.0,16600.0,28800],["2021-11-17",16600.0,16600.0,16550.0,16600.0,5600],["2021-11-18",16800.0,17000.0,16750.0,16800.0,31500],["2021-11-19",16800.0,16800.0,16400.0,16400.0,20500],["2021-11-22",17000.0,17000.0,16600.0,16600.0,33700],["2021-11-23",17500.0,17500.0,16900.0,16900.0,1400],["2021-11-24",16000.0,16900.0,16000.0,16900.0,1800],["2021-11-25",16900.0,16900.0,16900.0,16900.0,800],["2021-11-26",16100.0,16300.0,16100.0,16200.0,3200],["2021-11-29",16200.0,16200.0,15100.0,16000.0,16100],["2021-11-30",15100.0,16000.0,15100.0,16000.0,1500],["2021-12-01",16000.0,16000.0,16000.0,16000.0,400],["2021-12-02",15800.0,15800.0,15800.0,15800.0,100],["2021-12-03",15500.0,15500.0,15300.0,15300.0,11400],["2021-12-06",15450.0,15600.0,15450.0,15600.0,2300],["2021-12-07",16000.0,16000.0,16000.0,16000.0,400],["2021-12-08",15400.0,16000.0,15400.0,15400.0,7300],["2021-12-09",15400.0,15400.0,15400.0,15400.0,200],["2021-12-10",16000.0,16000.0,15400.0,15400.0,10100],["2021-12-13",16000.0,16000.0,16000.0,16000.0,5200],["2021-12-14",16000.0,16200.0,16000.0,16200.0,1700],["2021-12-15",16200.0,16200.0,16200.0,16200.0,100],["2021-12-16",16100.0,16100.0,16100.0,16100.0,700],["2021-12-17",16150.0,16300.0,16150.0,16150.0,5800],["2021-12-20",16000.0,16100.0,16000.0,16100.0,4000],["2021-12-21",16100.0,16100.0,16100.0,16100.0,0],["2021-12-22",16000.0,16000.0,15000.0,15000.0,700],["2021-12-23",15000.0,16000.0,15000.0,16000.0,1604600],["2021-12-24",16000.0,16000.0,15950.0,15950.0,3500],["2021-12-27",15000.0,15000.0,15000.0,15000.0,200],["2021-12-28",16000.0,16050.0,15200.0,16050.0,2561200],["2021-12-29",16250.0,16300.0,16250.0,16300.0,2700],["2021-12-30",15500.0,16400.0,15200.0,16400.0,1500],["2021-12-31",16400.0,16450.0,16400.0,16450.0,700],["2022-01-04",16450.0,16600.0,15500.0,16450.0,2700],["2022-01-05",16450.0,16450.0,16450.0,16450.0,200],["2022-01-06",16900.0,16900.0,16000.0,16100.0,2000],["2022-01-07",16200.0,16300.0,15700.0,16300.0,600],["2022-01-10",16000.0,16800.0,16000.0,16800.0,3800],["2022-01-11",16800.0,16800.0,16000.0,16800.0,1100],["2022-01-12",16800.0,16800.0,16800.0,16800.0,0],["2022-01-13",15800.0,15800.0,15800.0,15800.0,500],["2022-01-14",15800.0,15800.0,15800.0,15800.0,0],["2022-01-17",16900.0,16900.0,16900.0,16900.0,11300],["2022-01-18",17000.0,18050.0,17000.0,18050.0,17500],["2022-01-19",19200.0,19300.0,19200.0,19200.0,7600],["2022-01-20",19000.0,20000.0,17900.0,20000.0,10400],["2022-01-21",18700.0,18700.0,18600.0,18600.0,2300],["2022-01-24",17300.0,17450.0,17300.0,17300.0,600],["2022-01-25",16100.0,16100.0,16100.0,16100.0,2800],["2022-01-26",16100.0,16500.0,16100.0,16500.0,3256930],["2022-01-27",16500.0,16500.0,16500.0,16500.0,0],["2022-01-28",16500.0,16500.0,16500.0,16500.0,0],["2022-02-07",16050.0,16050.0,16050.0,16050.0,500],["2022-02-08",16050.0,16100.0,16050.0,16100.0,400],["2022-02-09",16100.0,16100.0,16100.0,16100.0,100],["2022-02-10",17000.0,17000.0,17000.0,17000.0,100],["2022-02-11",16100.0,16800.0,16100.0,16800.0,4400],["2022-02-14",17000.0,17800.0,17000.0,17800.0,1000],["2022-02-15",17800.0,18800.0,17800.0,18800.0,200],["2022-02-16",19900.0,20100.0,19900.0,20100.0,176300],["2022-02-17",20600.0,21500.0,20200.0,20700.0,12300],["2022-02-18",20700.0,20700.0,20650.0,20700.0,3236400],["2022-02-21",20600.0,20600.0,20500.0,20600.0,1500],["2022-02-22",20500.0,20500.0,20400.0,20400.0,6300],["2022-02-23",20400.0,20400.0,20400.0,20400.0,4396300],["2022-02-24",20600.0,20600.0,20000.0,20400.0,2790180],["2022-02-25",20200.0,20900.0,20200.0,20600.0,4900],["2022-02-28",20500.0,22000.0,20500.0,22000.0,4497750],["2022-03-01",23500.0,23500.0,23400.0,23500.0,90500],["2022-03-02",25100.0,25100.0,25100.0,25100.0,3087700],["2022-03-03",26850.0,26850.0,25100.0,26850.0,37600],["2022-03-04",28700.0,28700.0,25000.0,25300.0,10069000],["2022-03-07",26750.0,26850.0,25000.0,26450.0,12200],["2022-03-08",25000.0,27900.0,24600.0,24600.0,40300],["2022-03-09",24000.0,25900.0,23000.0,25900.0,829250],["2022-03-10",26900.0,27700.0,26300.0,27550.0,36000],["2022-03-11",27500.0,27500.0,26400.0,27400.0,25000],["2022-03-14",25700.0,27050.0,25700.0,27050.0,1413300],["2022-03-15",27050.0,28900.0,25800.0,28900.0,86200],["2022-03-16",29000.0,30900.0,29000.0,30900.0,174900],["2022-03-17",33050.0,33050.0,33050.0,33050.0,89500],["2022-03-18",35350.0,35350.0,34700.0,35350.0,129700],["2022-03-21",35000.0,36950.0,33550.0,36500.0,90500],["2022-03-22",36500.0,36500.0,35400.0,35500.0,120100],["2022-03-23",34200.0,35500.0,34200.0,35000.0,112500],["2022-03-24",34300.0,36000.0,34300.0,35900.0,209300],["2022-03-25",36000.0,36200.0,35500.0,36200.0,119100],["2022-03-28",35600.0,38700.0,35600.0,38650.0,108000],["2022-03-29",38650.0,41350.0,36450.0,37100.0,373800],["2022-03-30",37000.0,38000.0,37000.0,37000.0,132400],["2022-03-31",37000.0,38200.0,36500.0,37400.0,120800],["2022-04-01",37000.0,37800.0,34800.0,37000.0,131000],["2022-04-04",37000.0,38000.0,36900.0,37000.0,103800],["2022-04-05",36800.0,37800.0,35000.0,36200.0,95700],["2022-04-06",36200.0,36200.0,34700.0,35900.0,34700],["2022-04-07",36400.0,37300.0,35500.0,35500.0,52900],["2022-04-08",35500.0,36500.0,35300.0,35300.0,46900],["2022-04-12",35300.0,35500.0,32850.0,32850.0,131800],["2022-04-13",34000.0,34000.0,31100.0,32500.0,86600],["2022-04-14",32300.0,32300.0,31500.0,32300.0,41100],["2022-04-15",32300.0,33000.0,31700.0,32300.0,61700],["2022-04-18",32000.0,32150.0,31000.0,32150.0,18800],["2022-04-19",31800.0,32150.0,29900.0,31400.0,22500],["2022-04-20",31400.0,31400.0,29250.0,30950.0,28800],["2022-04-21",30000.0,30000.0,28800.0,29900.0,10800],["2022-04-22",29900.0,30200.0,29800.0,30200.0,5500],["2022-04-25",29500.0,30200.0,29050.0,29050.0,19800],["2022-04-26",28100.0,28800.0,28000.0,28000.0,15600],["2022-04-27",28000.0,28400.0,28000.0,28400.0,6100],["2022-04-28",28400.0,28800.0,28400.0,28800.0,9100],["2022-04-29",28800.0,29300.0,27700.0,29300.0,20400],["2022-05-04",28500.0,29300.0,28500.0,29250.0,15500],["2022-05-05",28500.0,29200.0,28100.0,28900.0,17300],["2022-05-06",28300.0,28900.0,26900.0,26900.0,67200],["2022-05-09",26000.0,26000.0,25050.0,25050.0,12400],["2022-05-10",24000.0,25050.0,23300.0,25050.0,13300],["2022-05-11",24400.0,24800.0,24400.0,24500.0,10000],["2022-05-12",24500.0,25000.0,24500.0,24950.0,10800],["2022-05-13",24600.0,24600.0,24000.0,24000.0,2700],["2022-05-16",24000.0,24000.0,23700.0,23700.0,10700],["2022-05-17",23700.0,25350.0,23700.0,25350.0,22700],["2022-05-18",25800.0,25800.0,25800.0,25800.0,2000],["2022-05-19",25800.0,25800.0,25800.0,25800.0,0],["2022-05-20",25800.0,25800.0,25300.0,25500.0,1300],["2022-05-23",25500.0,25500.0,25500.0,25500.0,2416200],["2022-05-24",25500.0,25500.0,25500.0,25500.0,100],["2022-05-25",25500.0,25800.0,25400.0,25800.0,5300],["2022-05-26",25800.0,25800.0,25500.0,25500.0,600],["2022-05-27",25500.0,25500.0,24500.0,25500.0,10700],["2022-05-30",25000.0,25500.0,25000.0,25500.0,7500],["2022-05-31",25500.0,25500.0,24200.0,24200.0,1500],["2022-06-01",24200.0,24200.0,24000.0,24000.0,1400],["2022-06-02",24000.0,24500.0,23500.0,24500.0,1600],["2022-06-03",24000.0,24600.0,22800.0,24600.0,17800],["2022-06-06",24350.0,24350.0,23500.0,23500.0,500],["2022-06-07",23200.0,23200.0,22900.0,22900.0,1100],["2022-06-08",23500.0,23500.0,23500.0,23500.0,1100],["2022-06-09",23500.0,23500.0,23500.0,23500.0,0],["2022-06-10",23500.0,24100.0,23500.0,24100.0,5200],["2022-06-13",24100.0,24100.0,24100.0,24100.0,100],["2022-06-14",24100.0,24100.0,23700.0,23700.0,500],["2022-06-15",23600.0,23600.0,23300.0,23300.0,1300],["2022-06-16",23950.0,23950.0,21700.0,23600.0,10300],["2022-06-17",23200.0,23200.0,22000.0,23200.0,8000],["2022-06-20",23000.0,23000.0,21600.0,21600.0,5700],["2022-06-21",21600.0,21600.0,21200.0,21200.0,900],["2022-06-22",21200.0,22650.0,21200.0,22650.0,45500],["2022-06-23",22650.0,24200.0,22650.0,24100.0,77500],["2022-06-24",24500.0,25750.0,24500.0,25750.0,57400],["2022-06-27",26000.0,27500.0,25750.0,27400.0,123800],["2022-06-28",27450.0,27450.0,25900.0,25900.0,2836100],["2022-06-29",25500.0,25900.0,24500.0,24500.0,4800],["2022-06-30",24500.0,24500.0,24000.0,24000.0,1800],["2022-07-01",22350.0,24200.0,22350.0,24000.0,3300],["2022-07-04",24000.0,24000.0,23600.0,23600.0,1100],["2022-07-05",23600.0,23600.0,23000.0,23000.0,1600],["2022-07-06",23000.0,23000.0,22400.0,22400.0,2300],["2022-07-07",23900.0,23900.0,23900.0,23900.0,100],["2022-07-08",23900.0,23900.0,23900.0,23900.0,0],["2022-07-11",23900.0,23900.0,23900.0,23900.0,100],["2022-07-12",24200.0,25550.0,24200.0,25000.0,5500],["2022-07-13",25000.0,25000.0,25000.0,25000.0,100],["2022-07-14",26750.0,26750.0,26750.0,26750.0,100],["2022-07-15",26700.0,26700.0,26500.0,26500.0,300],["2022-07-18",26500.0,26500.0,26500.0,26500.0,100],["2022-07-19",26500.0,26500.0,26500.0,26500.0,100],["2022-07-20",24700.0,24700.0,24700.0,24700.0,100],["2022-07-21",24700.0,24700.0,24700.0,24700.0,0],["2022-07-22",25000.0,25000.0,24000.0,24000.0,2600],["2022-07-25",25500.0,25500.0,24000.0,24000.0,300],["2022-07-26",23950.0,23950.0,23950.0,23950.0,8900],["2022-07-27",23950.0,23950.0,23900.0,23900.0,9400],["2022-07-28",24000.0,25300.0,24000.0,25300.0,8300],["2022-07-29",25200.0,25200.0,25200.0,25200.0,100],["2022-08-01",25100.0,25100.0,25100.0,25100.0,100],["2022-08-02",25500.0,25500.0,25500.0,25500.0,100],["2022-08-03",25400.0,26000.0,25000.0,26000.0,73900],["2022-08-04",26000.0,26000.0,26000.0,26000.0,100],["2022-08-05",26000.0,26000.0,26000.0,26000.0,100],["2022-08-08",26000.0,26000.0,26000.0,26000.0,27700],["2022-08-09",26000.0,26000.0,26000.0,26000.0,41600],["2022-08-10",25900.0,25900.0,25900.0,25900.0,100],["2022-08-11",25900.0,25900.0,25900.0,25900.0,100],["2022-08-12",25800.0,25800.0,25800.0,25800.0,100],["2022-08-15",25800.0,25800.0,25800.0,25800.0,100],["2022-08-16",24100.0,25800.0,24000.0,24000.0,206800],["2022-08-17",22650.0,25650.0,22350.0,25650.0,98400],["2022-08-18",24150.0,24150.0,23900.0,24150.0,6400],["2022-08-19",22600.0,24150.0,22500.0,24150.0,496800],["2022-08-22",22600.0,24150.0,22500.0,24150.0,923700],["2022-08-23",22500.0,24150.0,22500.0,24150.0,1645200],["2022-08-24",22600.0,23500.0,22500.0,23500.0,1027400],["2022-08-25",22000.0,23500.0,21900.0,23500.0,15200],["2022-08-26",22000.0,23400.0,22000.0,23300.0,900],["2022-08-29",21800.0,22800.0,21800.0,22800.0,600],["2022-08-30",21300.0,22800.0,21250.0,22800.0,12800],["2022-08-31",21350.0,22150.0,21300.0,22150.0,3100],["2022-09-05",22500.0,22500.0,22500.0,22500.0,100],["2022-09-06",21000.0,22500.0,21000.0,22500.0,7700],["2022-09-07",21250.0,22500.0,21250.0,22500.0,3800],["2022-09-08",21300.0,22400.0,21300.0,22400.0,200],["2022-09-09",22350.0,22350.0,22350.0,22350.0,200],["2022-09-12",22250.0,22250.0,22250.0,22250.0,100],["2022-09-13",22200.0,22200.0,22200.0,22200.0,200],["2022-09-14",22200.0,22200.0,22200.0,22200.0,500],["2022-09-15",21000.0,22200.0,21000.0,22200.0,900],["2022-09-16",20700.0,22200.0,20700.0,22200.0,1600],["2022-09-19",23400.0,23400.0,20700.0,23000.0,7200],["2022-09-20",22900.0,22900.0,21500.0,22300.0,10500],["2022-09-21",22300.0,22300.0,22300.0,22300.0,0],["2022-09-22",21000.0,22200.0,21000.0,22200.0,17000],["2022-09-23",21000.0,22200.0,21000.0,22200.0,300],["2022-09-26",21000.0,21050.0,21000.0,21000.0,600],["2022-09-27",20000.0,22050.0,19600.0,22050.0,1400],["2022-09-28",21000.0,22750.0,21000.0,22750.0,400],["2022-09-29",21200.0,21200.0,21200.0,21200.0,1800],["2022-09-30",21200.0,21200.0,21200.0,21200.0,0],["2022-10-03",21200.0,21200.0,21200.0,21200.0,0],["2022-10-04",21200.0,21200.0,21200.0,21200.0,0],["2022-10-05",21200.0,21200.0,21200.0,21200.0,0],["2022-10-06",21200.0,21200.0,21200.0,21200.0,0],["2022-10-07",21200.0,21200.0,21200.0,21200.0,0],["2022-10-10",21200.0,21200.0,21200.0,21200.0,0],["2022-10-11",21200.0,21200.0,21200.0,21200.0,0],["2022-10-12",21000.0,21000.0,21000.0,21000.0,300],["2022-10-13",21000.0,21000.0,21000.0,21000.0,0],["2022-10-14",19650.0,20800.0,19650.0,20800.0,200],["2022-10-17",20800.0,20800.0,20800.0,20800.0,0],["2022-10-18",19500.0,20400.0,19500.0,20400.0,2600],["2022-10-19",20400.0,20400.0,20400.0,20400.0,0],["2022-10-20",21600.0,21600.0,21600.0,21600.0,100],["2022-10-21",21600.0,21600.0,21600.0,21600.0,0],["2022-10-24",21600.0,21600.0,21600.0,21600.0,0],["2022-10-25",20100.0,22900.0,20100.0,22900.0,1500],["2022-10-26",24000.0,24000.0,24000.0,24000.0,100],["2022-10-27",22950.0,22950.0,22950.0,22950.0,300],["2022-10-28",23700.0,23700.0,23700.0,23700.0,100],["2022-10-31",23700.0,23700.0,23700.0,23700.0,0],["2022-11-01",23700.0,23700.0,23700.0,23700.0,0],["2022-11-02",23700.0,23700.0,23700.0,23700.0,0],["2022-11-03",23700.0,23700.0,23700.0,23700.0,0],["2022-11-04",22050.0,22050.0,22050.0,22050.0,500],["2022-11-07",23400.0,23400.0,23400.0,23400.0,100],["2022-11-08",23400.0,23400.0,23400.0,23400.0,0],["2022-11-09",21800.0,21800.0,21800.0,21800.0,1900],["2022-11-10",20350.0,20350.0,20350.0,20350.0,2110100],["2022-11-11",19000.0,21000.0,18950.0,21000.0,3910700],["2022-11-14",19600.0,20800.0,19550.0,19550.0,400],["2022-11-15",20700.0,20700.0,18200.0,18200.0,2214700],["2022-11-16",16950.0,19450.0,16950.0,19450.0,14000],["2022-11-17",19450.0,20000.0,18100.0,20000.0,3800],["2022-11-18",19850.0,19850.0,19850.0,19850.0,200],["2022-11-21",19750.0,19750.0,19750.0,19750.0,5001000],["2022-11-22",18400.0,20000.0,18400.0,20000.0,1103700],["2022-11-23",20000.0,20000.0,20000.0,20000.0,0],["2022-11-24",20000.0,20000.0,20000.0,20000.0,0],["2022-11-25",20000.0,21000.0,20000.0,21000.0,500],["2022-11-28",20450.0,20450.0,20450.0,20450.0,2090100],["2022-11-29",19200.0,20000.0,19200.0,20000.0,500],["2022-11-30",18750.0,20300.0,18750.0,20300.0,1100],["2022-12-01",21000.0,21000.0,21000.0,21000.0,200],["2022-12-02",21000.0,21000.0,21000.0,21000.0,3000000],["2022-12-05",21000.0,21000.0,21000.0,21000.0,0],["2022-12-06",19600.0,19600.0,19550.0,19600.0,3500],["2022-12-07",18300.0,19450.0,18300.0,19450.0,1100],["2022-12-08",20000.0,20000.0,20000.0,20000.0,8000],["2022-12-09",18700.0,19400.0,18700.0,19400.0,200],["2022-12-12",18300.0,19000.0,18300.0,19000.0,300],["2022-12-13",18000.0,19850.0,17700.0,19850.0,2100],["2022-12-14",20400.0,20400.0,20400.0,20400.0,100],["2022-12-15",19000.0,19950.0,19000.0,19700.0,2000],["2022-12-16",20900.0,20900.0,18400.0,19950.0,900],["2022-12-19",19950.0,19950.0,19950.0,19950.0,0],["2022-12-20",19950.0,19950.0,19950.0,19950.0,0],["2022-12-21",19950.0,19950.0,19950.0,19950.0,0],["2022-12-22",19950.0,19950.0,19950.0,19950.0,0],["2022-12-23",19950.0,19950.0,19950.0,19950.0,0],["2022-12-26",19900.0,19900.0,19850.0,19850.0,1500],["2022-12-27",19850.0,19850.0,19850.0,19850.0,0],["2022-12-28",19800.0,19800.0,19800.0,19800.0,500],["2022-12-29",20000.0,20000.0,20000.0,20000.0,2300],["2022-12-30",20450.0,20450.0,20450.0,20450.0,4500],["2023-01-03",20450.0,20450.0,20450.0,20450.0,0],["2023-01-04",19200.0,19200.0,19200.0,19200.0,2600],["2023-01-05",19200.0,19200.0,19200.0,19200.0,0],["2023-01-06",19300.0,19300.0,19300.0,19300.0,956023],["2023-01-09",19300.0,19300.0,19300.0,19300.0,0],["2023-01-10",19300.0,19300.0,19300.0,19300.0,0],["2023-01-11",19300.0,19300.0,19300.0,19300.0,0],["2023-01-12",19300.0,19300.0,19300.0,19300.0,0],["2023-01-13",19800.0,20000.0,18400.0,20000.0,5600],["2023-01-16",20000.0,21000.0,20000.0,21000.0,2300],["2023-01-17",22000.0,22000.0,22000.0,22000.0,100],["2023-01-18",20500.0,23000.0,20500.0,20600.0,2400],["2023-01-19",20600.0,21000.0,20600.0,21000.0,300],["2023-01-27",21000.0,21000.0,21000.0,21000.0,0],["2023-01-30",22400.0,22400.0,22000.0,22400.0,2000],["2023-01-31",22400.0,22400.0,22400.0,22400.0,0],["2023-02-01",22400.0,22400.0,22400.0,22400.0,0],["2023-02-02",22400.0,22400.0,22400.0,22400.0,0],["2023-02-03",22400.0,22400.0,22400.0,22400.0,0],["2023-02-06",22400.0,22400.0,22400.0,22400.0,0],["2023-02-07",22900.0,22900.0,22900.0,22900.0,100],["2023-02-08",23500.0,23500.0,23500.0,23500.0,100],["2023-02-09",23700.0,23700.0,23700.0,23700.0,100],["2023-02-10",23800.0,23800.0,23800.0,23800.0,100],["2023-02-13",23800.0,23800.0,23800.0,23800.0,0],["2023-02-14",23800.0,23800.0,23800.0,23800.0,1900000],["2023-02-15",23800.0,23800.0,23800.0,23800.0,0],["2023-02-16",22150.0,22150.0,22150.0,22150.0,100],["2023-02-17",20700.0,22800.0,20700.0,22800.0,300],["2023-02-20",21250.0,21250.0,21250.0,21250.0,100],["2023-02-21",22400.0,22700.0,22400.0,22700.0,400],["2023-02-22",22700.0,22700.0,22700.0,22700.0,0],["2023-02-23",22700.0,22700.0,22700.0,22700.0,0],["2023-02-24",21200.0,22000.0,21200.0,22000.0,200],["2023-02-27",22500.0,22500.0,22500.0,22500.0,1930100],["2023-02-28",22500.0,22500.0,22500.0,22500.0,0],["2023-03-01",22500.0,22500.0,22500.0,22500.0,0],["2023-03-02",20950.0,20950.0,20950.0,20950.0,100],["2023-03-03",21900.0,21900.0,21900.0,21900.0,100],["2023-03-06",20800.0,20800.0,20800.0,20800.0,100],["2023-03-07",20100.0,20400.0,20100.0,20400.0,500],["2023-03-08",21000.0,21200.0,21000.0,21200.0,900],["2023-03-09",20100.0,20100.0,19750.0,19750.0,2500],["2023-03-10",19750.0,20000.0,18400.0,20000.0,1100],["2023-03-13",20300.0,20300.0,18750.0,20200.0,11200],["2023-03-14",18800.0,20000.0,18800.0,20000.0,800],["2023-03-15",18800.0,19850.0,18600.0,19850.0,1600],["2023-03-16",18500.0,19950.0,18500.0,19950.0,400],["2023-03-17",18600.0,18600.0,18600.0,18600.0,100],["2023-03-20",19350.0,19350.0,17300.0,19000.0,2300],["2023-03-21",17800.0,19100.0,17700.0,19100.0,3200],["2023-03-22",19100.0,19100.0,19100.0,19100.0,0],["2023-03-23",17800.0,17800.0,17800.0,17800.0,900],["2023-03-24",16600.0,18500.0,16600.0,18500.0,2800],["2023-03-27",17250.0,18300.0,17250.0,18200.0,1200],["2023-03-28",17000.0,18300.0,17000.0,18200.0,1800],["2023-03-29",17100.0,18100.0,17100.0,18100.0,200],["2023-03-30",18100.0,18800.0,17500.0,18500.0,6700],["2023-03-31",17500.0,18800.0,17500.0,18200.0,2000],["2023-04-03",19000.0,19000.0,19000.0,19000.0,100],["2023-04-04",17850.0,17850.0,17850.0,17850.0,1300],["2023-04-05",17500.0,18100.0,17200.0,18100.0,900],["2023-04-06",17500.0,18200.0,17500.0,18200.0,800],["2023-04-07",17100.0,18200.0,17100.0,18000.0,900],["2023-04-10",17100.0,18100.0,17100.0,18100.0,400],["2023-04-11",18100.0,18100.0,18100.0,18100.0,300],["2023-04-12",18300.0,18300.0,18300.0,18300.0,100],["2023-04-13",18900.0,18900.0,18900.0,18900.0,200],["2023-04-14",18900.0,18900.0,18900.0,18900.0,0],["2023-04-17",18900.0,18900.0,18900.0,18900.0,0],["2023-04-18",17700.0,18700.0,17600.0,18700.0,400],["2023-04-19",18700.0,18700.0,18700.0,18700.0,0],["2023-04-20",18800.0,18800.0,18800.0,18800.0,200],["2023-04-21",17550.0,17550.0,17550.0,17550.0,1100],["2023-04-24",17500.0,17800.0,17500.0,17800.0,900],["2023-04-25",17900.0,17900.0,17900.0,17900.0,200],["2023-04-26",17900.0,17900.0,17900.0,17900.0,0],["2023-04-27",17900.0,17900.0,17900.0,17900.0,300],["2023-04-28",18000.0,18000.0,18000.0,18000.0,100],["2023-05-04",16800.0,18000.0,16800.0,18000.0,1300],["2023-05-05",18000.0,18000.0,18000.0,18000.0,0],["2023-05-08",18000.0,18000.0,16750.0,17800.0,400],["2023-05-09",17800.0,17800.0,17800.0,17800.0,0],["2023-05-10",16600.0,17650.0,16600.0,17650.0,3400],["2023-05-11",17650.0,17650.0,17650.0,17650.0,200],["2023-05-12",16500.0,16500.0,16450.0,16450.0,5300],["2023-05-15",16000.0,16450.0,16000.0,16450.0,3100],["2023-05-16",16450.0,16450.0,16450.0,16450.0,0],["2023-05-17",16400.0,16400.0,16000.0,16400.0,431100],["2023-05-18",16400.0,16400.0,16400.0,16400.0,0],["2023-05-19",16400.0,16400.0,16400.0,16400.0,0],["2023-05-22",15300.0,16250.0,15300.0,16250.0,4800],["2023-05-23",16250.0,16250.0,16250.0,16250.0,0],["2023-05-24",15150.0,16000.0,15150.0,16000.0,5300],["2023-05-25",16000.0,16000.0,16000.0,16000.0,0],["2023-05-26",16000.0,16000.0,16000.0,16000.0,0],["2023-05-29",15000.0,16000.0,15000.0,16000.0,632500],["2023-05-30",16450.0,16450.0,16450.0,16450.0,100],["2023-05-31",16450.0,16450.0,16450.0,16450.0,0],["2023-06-01",16450.0,16450.0,16450.0,16450.0,0],["2023-06-02",16450.0,16450.0,16450.0,16450.0,0],["2023-06-05",16450.0,16450.0,16450.0,16450.0,0],["2023-06-06",15300.0,16400.0,15300.0,16400.0,2100],["2023-06-07",16400.0,16400.0,16400.0,16400.0,0],["2023-06-08",16400.0,16400.0,16400.0,16400.0,0],["2023-06-09",16700.0,16700.0,16600.0,16600.0,2100],["2023-06-12",16600.0,16600.0,16600.0,16600.0,0],["2023-06-13",16450.0,17000.0,16450.0,17000.0,3800],["2023-06-14",17000.0,17000.0,17000.0,17000.0,0],["2023-06-15",15850.0,16800.0,15850.0,16650.0,3800],["2023-06-16",17100.0,17100.0,16500.0,16500.0,300],["2023-06-19",16500.0,16500.0,16500.0,16500.0,0],["2023-06-20",16500.0,16500.0,16500.0,16500.0,0],["2023-06-21",16500.0,16500.0,16500.0,16500.0,0],["2023-06-22",15400.0,17000.0,15350.0,17000.0,6100],["2023-06-23",17000.0,17000.0,17000.0,17000.0,0],["2023-06-26",17000.0,17000.0,17000.0,17000.0,0],["2023-06-27",17000.0,17000.0,17000.0,17000.0,0],["2023-06-28",17000.0,17000.0,17000.0,17000.0,0],["2023-06-29",15900.0,16750.0,15900.0,16750.0,1100],["2023-06-30",16750.0,16750.0,16750.0,16750.0,0],["2023-07-03",16750.0,16750.0,16750.0,16750.0,0],["2023-07-04",16750.0,16750.0,16750.0,16750.0,0],["2023-07-05",16750.0,16750.0,16750.0,16750.0,0],["2023-07-06",15600.0,16450.0,15600.0,16450.0,700],["2023-07-07",16450.0,16450.0,16450.0,16450.0,0],["2023-07-10",16450.0,16450.0,16450.0,16450.0,0],["2023-07-11",15350.0,15350.0,15300.0,15300.0,17900],["2023-07-12",15300.0,15900.0,15300.0,15900.0,300],["2023-07-13",14850.0,15600.0,14850.0,15600.0,600],["2023-07-14",15550.0,15550.0,15000.0,15550.0,800],["2023-07-17",15550.0,15550.0,15550.0,15550.0,0],["2023-07-18",15550.0,15550.0,15550.0,15550.0,0],["2023-07-19",15500.0,15500.0,15450.0,15450.0,300],["2023-07-20",15450.0,15450.0,15450.0,15450.0,300],["2023-07-21",15450.0,16000.0,15450.0,16000.0,200],["2023-07-24",16000.0,16000.0,16000.0,16000.0,0],["2023-07-25",16000.0,16000.0,16000.0,16000.0,0],["2023-07-26",16000.0,16000.0,16000.0,16000.0,0],["2023-07-27",16000.0,16000.0,16000.0,16000.0,0],["2023-07-28",16000.0,16000.0,16000.0,16000.0,0],["2023-07-31",16000.0,16000.0,16000.0,16000.0,100],["2023-08-01",15800.0,15800.0,15800.0,15800.0,1800],["2023-08-02",15800.0,15800.0,15800.0,15800.0,1300],["2023-08-03",14750.0,15800.0,14750.0,15300.0,1300],["2023-08-04",15950.0,15950.0,15950.0,15950.0,100],["2023-08-07",16400.0,16400.0,16400.0,16400.0,100],["2023-08-08",16150.0,16150.0,16000.0,16000.0,400],["2023-08-09",16000.0,16000.0,16000.0,16000.0,0],["2023-08-10",15850.0,15900.0,15850.0,15900.0,500],["2023-08-11",15900.0,15900.0,15900.0,15900.0,0],["2023-08-14",15900.0,15900.0,15900.0,15900.0,1000],["2023-08-15",15900.0,15900.0,15900.0,15900.0,1400],["2023-08-16",15900.0,15900.0,15900.0,15900.0,0],["2023-08-17",15900.0,15900.0,15900.0,15900.0,5361715],["2023-08-18",15200.0,15200.0,14850.0,14850.0,400],["2023-08-21",15750.0,15750.0,15500.0,15600.0,3600],["2023-08-22",15600.0,15600.0,15600.0,15600.0,0],["2023-08-23",14650.0,15600.0,14650.0,15600.0,200],["2023-08-24",15600.0,15600.0,15600.0,15600.0,0],["2023-08-25",15000.0,15000.0,15000.0,15000.0,100],["2023-08-28",15000.0,15000.0,15000.0,15000.0,0],["2023-08-29",14500.0,15500.0,14000.0,15500.0,1200],["2023-08-30",15500.0,15500.0,15500.0,15500.0,0],["2023-08-31",15500.0,15500.0,15500.0,15500.0,0],["2023-09-05",15500.0,15500.0,15500.0,15500.0,0],["2023-09-06",15000.0,15000.0,14500.0,15000.0,5600],["2023-09-07",15000.0,15000.0,14900.0,14900.0,1900],["2023-09-08",14850.0,14850.0,14850.0,14850.0,200],["2023-09-11",14850.0,14850.0,14850.0,14850.0,200],["2023-09-12",13900.0,14800.0,13900.0,14800.0,1100],["2023-09-13",14100.0,14800.0,14100.0,14800.0,800],["2023-09-14",14800.0,14800.0,14800.0,14800.0,100],["2023-09-15",14800.0,14800.0,14800.0,14800.0,0],["2023-09-18",14800.0,14800.0,14800.0,14800.0,0],["2023-09-19",14800.0,14800.0,14800.0,14800.0,0],["2023-09-20",14700.0,14700.0,14700.0,14700.0,100],["2023-09-21",14700.0,14700.0,14700.0,14700.0,0],["2023-09-22",14700.0,14700.0,14700.0,14700.0,0],["2023-09-25",14700.0,14700.0,14700.0,14700.0,0],["2023-09-26",14700.0,14700.0,14700.0,14700.0,0],["2023-09-27",14700.0,14700.0,14700.0,14700.0,0],["2023-09-28",14700.0,14700.0,14700.0,14700.0,0],["2023-09-29",14700.0,14700.0,14700.0,14700.0,0],["2023-10-02",14700.0,14700.0,14700.0,14700.0,0],["2023-10-03",14700.0,14700.0,14700.0,14700.0,0],["2023-10-04",14700.0,14700.0,14700.0,14700.0,0],["2023-10-05",14700.0,14700.0,14700.0,14700.0,0],["2023-10-06",14700.0,14700.0,14700.0,14700.0,0],["2023-10-09",13750.0,13750.0,13750.0,13750.0,100],["2023-10-10",13750.0,13750.0,13750.0,13750.0,100],["2023-10-11",13750.0,13750.0,13750.0,13750.0,0],["2023-10-12",13750.0,13750.0,13750.0,13750.0,0],["2023-10-13",13750.0,13750.0,13750.0,13750.0,0],["2023-10-16",13750.0,13750.0,13750.0,13750.0,0],["2023-10-17",12800.0,13500.0,12800.0,13500.0,2000],["2023-10-18",13500.0,13500.0,13500.0,13500.0,0],["2023-10-19",12600.0,12600.0,12600.0,12600.0,100],["2023-10-20",11850.0,13300.0,11750.0,13300.0,3800],["2023-10-23",12450.0,13850.0,12450.0,13850.0,1200],["2023-10-24",12900.0,14700.0,12900.0,13700.0,1200],["2023-10-25",12750.0,13200.0,12750.0,12750.0,300],["2023-10-26",12750.0,13400.0,12750.0,13250.0,600],["2023-10-27",12350.0,12950.0,12350.0,12950.0,300],["2023-10-30",13700.0,13700.0,12050.0,13150.0,1100],["2023-10-31",12250.0,12250.0,12250.0,12250.0,200],["2023-11-01",11550.0,11550.0,11400.0,11400.0,1200],["2023-11-02",10750.0,11350.0,10650.0,10650.0,2600],["2023-11-03",10650.0,10650.0,10650.0,10650.0,400],["2023-11-06",11000.0,11000.0,10950.0,10950.0,1400],["2023-11-07",11450.0,11650.0,11450.0,11650.0,1400],["2023-11-08",11650.0,11650.0,11650.0,11650.0,200],["2023-11-09",11650.0,11650.0,11650.0,11650.0,1300],["2023-11-10",11650.0,12400.0,11650.0,12400.0,2000],["2023-11-13",12400.0,12400.0,12400.0,12400.0,0],["2023-11-14",11700.0,13250.0,11550.0,13250.0,700],["2023-11-15",13250.0,13250.0,13250.0,13250.0,0],["2023-11-16",13250.0,13250.0,13250.0,13250.0,0],["2023-11-17",12350.0,12350.0,12350.0,12350.0,200],["2023-11-20",12350.0,12350.0,12350.0,12350.0,400],["2023-11-21",12350.0,12350.0,12350.0,12350.0,0],["2023-11-22",12350.0,12350.0,12350.0,12350.0,0],["2023-11-23",12350.0,12350.0,12350.0,12350.0,0],["2023-11-24",12350.0,12350.0,12350.0,12350.0,0],["2023-11-27",12350.0,12350.0,12350.0,12350.0,0],["2023-11-28",12350.0,12350.0,12350.0,12350.0,0],["2023-11-29",12350.0,12350.0,12350.0,12350.0,0],["2023-11-30",12350.0,12350.0,12350.0,12350.0,0],["2023-12-01",12350.0,12350.0,12350.0,12350.0,0],["2023-12-04",12350.0,12350.0,12350.0,12350.0,0],["2023-12-05",12000.0,12000.0,12000.0,12000.0,300],["2023-12-06",12800.0,12800.0,12000.0,12800.0,8800],["2023-12-07",13650.0,13650.0,13650.0,13650.0,5200],["2023-12-08",14550.0,14550.0,14550.0,14550.0,3300],["2023-12-11",13650.0,15500.0,13550.0,15500.0,3200],["2023-12-12",16500.0,16500.0,16500.0,16500.0,5200],["2023-12-13",16700.0,16700.0,16700.0,16700.0,2000],["2023-12-14",16600.0,17000.0,15550.0,17000.0,5600],["2023-12-15",15900.0,17000.0,15900.0,17000.0,300],["2023-12-18",16900.0,16900.0,16900.0,16900.0,2000],["2023-12-19",15750.0,15750.0,15750.0,15750.0,500],["2023-12-20",15750.0,16850.0,15750.0,16850.0,14100],["2023-12-21",18000.0,18000.0,18000.0,18000.0,7400],["2023-12-22",18000.0,19250.0,18000.0,19250.0,2000],["2023-12-25",19000.0,20400.0,19000.0,20400.0,2400],["2023-12-26",21000.0,21000.0,21000.0,21000.0,200],["2023-12-27",21900.0,21900.0,21900.0,21900.0,2000],["2023-12-28",21900.0,21900.0,21900.0,21900.0,200],["2023-12-29",21900.0,21900.0,21900.0,21900.0,0],["2024-01-02",21900.0,21900.0,21900.0,21900.0,0],["2024-01-03",20400.0,20550.0,20400.0,20400.0,11700],["2024-01-04",21800.0,21800.0,21800.0,21800.0,100],["2024-01-05",21550.0,21550.0,20300.0,20300.0,400],["2024-01-08",20600.0,21500.0,18900.0,21500.0,1400],["2024-01-09",20000.0,20700.0,20000.0,20700.0,600],["2024-01-10",20700.0,20700.0,20700.0,20700.0,0],["2024-01-11",19300.0,19300.0,19300.0,19300.0,400],["2024-01-12",18000.0,18000.0,18000.0,18000.0,200],["2024-01-15",16750.0,16750.0,16750.0,16750.0,2800],["2024-01-16",15600.0,15600.0,15600.0,15600.0,500],["2024-01-17",15900.0,16450.0,15900.0,16450.0,200],["2024-01-18",17500.0,17500.0,17500.0,17500.0,100],["2024-01-19",17500.0,18500.0,16300.0,16300.0,1000],["2024-01-22",17350.0,17350.0,17350.0,17350.0,100],["2024-01-23",17300.0,18400.0,17000.0,17000.0,400],["2024-01-24",16300.0,16750.0,15850.0,15850.0,600],["2024-01-25",16750.0,16750.0,16750.0,16750.0,100],["2024-01-26",16750.0,16750.0,16750.0,16750.0,0],["2024-01-29",15600.0,15600.0,15600.0,15600.0,200],["2024-01-30",14550.0,14550.0,14550.0,14550.0,200],["2024-01-31",13550.0,15350.0,13550.0,15350.0,400],["2024-02-01",15950.0,15950.0,14300.0,14300.0,500],["2024-02-02",14500.0,14500.0,13450.0,13450.0,600],["2024-02-05",13450.0,13450.0,13450.0,13450.0,0],["2024-02-06",12950.0,12950.0,12950.0,12950.0,100],["2024-02-07",12950.0,12950.0,12950.0,12950.0,0],["2024-02-15",12950.0,12950.0,12950.0,12950.0,0],["2024-02-16",13500.0,13500.0,12550.0,12550.0,200],["2024-02-19",12550.0,12550.0,12550.0,12550.0,300],["2024-02-20",12550.0,12550.0,12550.0,12550.0,0],["2024-02-21",13400.0,13400.0,13300.0,13300.0,13300],["2024-02-22",13300.0,13300.0,13300.0,13300.0,0],["2024-02-23",14150.0,14150.0,14150.0,14150.0,200],["2024-02-26",13900.0,14950.0,13900.0,14950.0,1500],["2024-02-27",14950.0,14950.0,14950.0,14950.0,0],["2024-02-28",14900.0,14900.0,14900.0,14900.0,400],["2024-02-29",14900.0,14900.0,14900.0,14900.0,0],["2024-03-01",14900.0,14900.0,14900.0,14900.0,0],["2024-03-04",14900.0,14900.0,14900.0,14900.0,0],["2024-03-05",13900.0,13950.0,13900.0,13900.0,1900],["2024-03-06",13900.0,13900.0,13900.0,13900.0,1000],["2024-03-07",13000.0,13000.0,13000.0,13000.0,100],["2024-03-08",12150.0,13850.0,12100.0,13500.0,2200],["2024-03-11",13850.0,13850.0,13850.0,13850.0,400],["2024-03-12",13850.0,13850.0,13850.0,13850.0,0],["2024-03-13",12900.0,12900.0,12900.0,12900.0,1000],["2024-03-14",12900.0,12900.0,12900.0,12900.0,700],["2024-03-15",12900.0,12900.0,12900.0,12900.0,0],["2024-03-18",12900.0,12900.0,12900.0,12900.0,0],["2024-03-19",12900.0,12900.0,12900.0,12900.0,0],["2024-03-20",12900.0,12900.0,12900.0,12900.0,0],["2024-03-21",13800.0,13800.0,13300.0,13300.0,300],["2024-03-22",13300.0,13300.0,13300.0,13300.0,100],["2024-03-25",13300.0,13300.0,13300.0,13300.0,0],["2024-03-26",13000.0,13300.0,13000.0,13300.0,1300],["2024-03-27",12950.0,14200.0,12950.0,14100.0,8500],["2024-03-28",14100.0,14100.0,14100.0,14100.0,0],["2024-03-29",14000.0,14000.0,13800.0,13800.0,1100],["2024-04-01",13800.0,13800.0,13800.0,13800.0,0],["2024-04-02",13800.0,13800.0,13800.0,13800.0,0],["2024-04-03",13800.0,13800.0,13800.0,13800.0,0],["2024-04-04",13800.0,13800.0,13800.0,13800.0,0],["2024-04-05",13800.0,13800.0,13800.0,13800.0,0],["2024-04-08",13800.0,13800.0,13800.0,13800.0,0],["2024-04-09",13800.0,13800.0,13800.0,13800.0,0],["2024-04-10",13800.0,13800.0,13800.0,13800.0,0],["2024-04-11",13800.0,13800.0,13800.0,13800.0,0],["2024-04-12",12850.0,13100.0,12850.0,13100.0,3000],["2024-04-15",13100.0,13100.0,13100.0,13100.0,0],["2024-04-16",13100.0,13100.0,13100.0,13100.0,0],["2024-04-17",13100.0,13100.0,13100.0,13100.0,0],["2024-04-19",12800.0,12800.0,12800.0,12800.0,400],["2024-04-22",12500.0,13250.0,12500.0,13250.0,200],["2024-04-23",12350.0,12350.0,12350.0,12350.0,300],["2024-04-24",11500.0,11500.0,11500.0,11500.0,200],["2024-04-25",11550.0,12300.0,11500.0,12300.0,500],["2024-04-26",12300.0,12300.0,12300.0,12300.0,0],["2024-05-02",12300.0,12300.0,12300.0,12300.0,0],["2024-05-03",12300.0,12300.0,12300.0,12300.0,0],["2024-05-06",12300.0,12300.0,12300.0,12300.0,6300],["2024-05-07",11500.0,12100.0,11500.0,11500.0,500],["2024-05-08",12000.0,12000.0,12000.0,12000.0,100],["2024-05-09",12000.0,12700.0,12000.0,12700.0,500],["2024-05-10",12000.0,12800.0,11900.0,12800.0,900],["2024-05-13",12550.0,12550.0,12550.0,12550.0,300],["2024-05-14",12550.0,12550.0,12550.0,12550.0,0],["2024-05-15",12550.0,12550.0,12550.0,12550.0,14200],["2024-05-16",12550.0,12550.0,12550.0,12550.0,0],["2024-05-17",12550.0,12800.0,12550.0,12600.0,1700],["2024-05-20",12600.0,12600.0,12600.0,12600.0,1200],["2024-05-21",12600.0,12600.0,12600.0,12600.0,0],["2024-05-22",13450.0,13450.0,13450.0,13450.0,5600],["2024-05-23",14350.0,14350.0,13800.0,13800.0,5800],["2024-05-24",13800.0,14500.0,13800.0,14500.0,200],["2024-05-27",14300.0,15400.0,14300.0,15400.0,2100],["2024-05-28",15400.0,15400.0,15400.0,15400.0,5600],["2024-05-29",14350.0,15350.0,14350.0,15250.0,1500300],["2024-05-30",15250.0,15250.0,15250.0,15250.0,0],["2024-05-31",14250.0,14900.0,14250.0,14800.0,300],["2024-06-03",13900.0,14600.0,13800.0,14600.0,700],["2024-06-04",13700.0,13700.0,13700.0,13700.0,500],["2024-06-05",12900.0,14200.0,12800.0,13500.0,2800],["2024-06-06",13400.0,13400.0,13400.0,13400.0,400],["2024-06-07",13500.0,14100.0,13500.0,13850.0,6250662],["2024-06-10",14200.0,14800.0,14200.0,14300.0,500],["2024-06-11",14300.0,14300.0,14300.0,14300.0,3886271],["2024-06-12",14300.0,15300.0,14300.0,14500.0,1583476],["2024-06-13",15000.0,15000.0,13600.0,14500.0,2500],["2024-06-14",15000.0,15500.0,15000.0,15000.0,600],["2024-06-17",15000.0,15000.0,15000.0,15000.0,80000],["2024-06-18",15000.0,15000.0,15000.0,15000.0,3784285],["2024-06-19",14900.0,14900.0,14900.0,14900.0,902200],["2024-06-20",14500.0,14900.0,14500.0,14900.0,1755500],["2024-06-21",14500.0,14500.0,14500.0,14500.0,141200],["2024-06-24",14500.0,14500.0,14500.0,14500.0,145000],["2024-06-25",13550.0,15000.0,13500.0,14000.0,1852600],["2024-06-26",14000.0,14850.0,14000.0,14850.0,3030400],["2024-06-27",14850.0,14850.0,14850.0,14850.0,0],["2024-06-28",14850.0,14850.0,14850.0,14850.0,0],["2024-07-01",14850.0,14850.0,14850.0,14850.0,0],["2024-07-02",14850.0,14850.0,14850.0,14850.0,0],["2024-07-03",14000.0,14600.0,14000.0,14600.0,2100],["2024-07-04",14600.0,14600.0,14600.0,14600.0,0],["2024-07-05",14600.0,14600.0,14600.0,14600.0,0],["2024-07-08",14600.0,14600.0,14600.0,14600.0,0],["2024-07-09",14600.0,14600.0,14600.0,14600.0,0],["2024-07-10",13600.0,15500.0,13600.0,15500.0,4500],["2024-07-11",14500.0,16550.0,14450.0,16550.0,15000],["2024-07-12",16200.0,17700.0,16200.0,17300.0,1400],["2024-07-15",17300.0,17300.0,16100.0,16100.0,1700],["2024-07-16",15000.0,16200.0,15000.0,16200.0,5500],["2024-07-17",15600.0,15600.0,15100.0,15100.0,10700],["2024-07-18",15100.0,16000.0,14050.0,14050.0,800],["2024-07-19",13250.0,13250.0,13250.0,13250.0,200],["2024-07-22",14150.0,14150.0,13300.0,13900.0,1800],["2024-07-23",14650.0,14650.0,14650.0,14650.0,100],["2024-07-24",14000.0,14000.0,14000.0,14000.0,800],["2024-07-25",14300.0,14300.0,13500.0,14000.0,12400],["2024-07-26",14000.0,14000.0,14000.0,14000.0,0],["2024-07-29",14600.0,14600.0,13300.0,13300.0,7000],["2024-07-30",14000.0,14000.0,12500.0,13500.0,6100],["2024-07-31",13500.0,13500.0,13500.0,13500.0,3300],["2024-08-01",12700.0,13500.0,12700.0,13500.0,500],["2024-08-02",13500.0,13500.0,13500.0,13500.0,2200],["2024-08-05",13500.0,13500.0,13500.0,13500.0,0],["2024-08-06",13500.0,13500.0,13500.0,13500.0,0],["2024-08-07",13500.0,13500.0,13100.0,13100.0,3200],["2024-08-08",13100.0,13100.0,13100.0,13100.0,0],["2024-08-09",13100.0,13100.0,13100.0,13100.0,0],["2024-08-12",13100.0,13100.0,13100.0,13100.0,0],["2024-08-13",13950.0,14000.0,13100.0,13100.0,900],["2024-08-14",13100.0,13100.0,13100.0,13100.0,0],["2024-08-15",12300.0,14000.0,12300.0,12400.0,700],["2024-08-16",13250.0,13250.0,13250.0,13250.0,100],["2024-08-19",13250.0,13250.0,13250.0,13250.0,0],["2024-08-20",14150.0,14150.0,12500.0,14150.0,700],["2024-08-21",13200.0,13200.0,13200.0,13200.0,100],["2024-08-22",13200.0,13200.0,13200.0,13200.0,0],["2024-08-23",14100.0,14100.0,12600.0,12600.0,2100],["2024-08-26",13000.0,13000.0,13000.0,13000.0,100],["2024-08-27",13000.0,13000.0,13000.0,13000.0,0],["2024-08-28",13000.0,13000.0,13000.0,13000.0,0],["2024-08-29",13900.0,13900.0,13900.0,13900.0,100],["2024-08-30",13900.0,13900.0,13900.0,13900.0,0],["2024-09-04",13900.0,13900.0,13900.0,13900.0,0],["2024-09-05",13900.0,13900.0,13900.0,13900.0,200],["2024-09-06",13900.0,13900.0,13900.0,13900.0,0],["2024-09-09",14850.0,14850.0,13000.0,13000.0,5200],["2024-09-10",13900.0,13900.0,13900.0,13900.0,200],["2024-09-11",13900.0,13900.0,13900.0,13900.0,0],["2024-09-12",13900.0,13900.0,13900.0,13900.0,100],["2024-09-13",13900.0,13900.0,13900.0,13900.0,0],["2024-09-16",13900.0,13900.0,13900.0,13900.0,0],["2024-09-17",13900.0,13900.0,13900.0,13900.0,0],["2024-09-18",13900.0,13900.0,13900.0,13900.0,0],["2024-09-19",13900.0,13900.0,13900.0,13900.0,0],["2024-09-20",13900.0,13900.0,13900.0,13900.0,0],["2024-09-23",13900.0,13900.0,13900.0,13900.0,0],["2024-09-24",13900.0,14850.0,13000.0,13000.0,600],["2024-09-25",13000.0,13000.0,13000.0,13000.0,0],["2024-09-26",13900.0,13900.0,13000.0,13000.0,500],["2024-09-27",13000.0,13000.0,12600.0,12600.0,9700],["2024-09-30",13450.0,13450.0,13450.0,13450.0,100],["2024-10-01",14200.0,14200.0,14200.0,14200.0,500],["2024-10-02",15150.0,15150.0,13250.0,13450.0,1200],["2024-10-03",13450.0,13450.0,13450.0,13450.0,100],["2024-10-04",14350.0,14350.0,14350.0,14350.0,100],["2024-10-07",15350.0,15350.0,15250.0,15350.0,5550600],["2024-10-08",16000.0,16000.0,14300.0,16000.0,800],["2024-10-09",17100.0,17100.0,14900.0,17100.0,3800],["2024-10-10",17100.0,17100.0,17100.0,17100.0,0],["2024-10-11",15950.0,15950.0,15950.0,15950.0,100],["2024-10-14",17050.0,17050.0,14900.0,16000.0,5100],["2024-10-15",16500.0,16500.0,16000.0,16000.0,200],["2024-10-16",17100.0,17100.0,14900.0,16000.0,1300],["2024-10-17",17000.0,17000.0,15000.0,15000.0,3000700],["2024-10-18",16000.0,16050.0,14100.0,16050.0,800],["2024-10-21",16050.0,16050.0,16050.0,16050.0,0],["2024-10-22",14950.0,14950.0,14950.0,14950.0,100],["2024-10-23",15950.0,15950.0,15950.0,15950.0,200],["2024-10-24",15950.0,15950.0,15950.0,15950.0,0],["2024-10-25",16000.0,16000.0,16000.0,16000.0,100],["2024-10-28",16000.0,16000.0,16000.0,16000.0,0],["2024-10-29",14900.0,16000.0,14900.0,15000.0,300],["2024-10-30",16000.0,16000.0,14000.0,16000.0,16800],["2024-10-31",16000.0,16000.0,16000.0,16000.0,0],["2024-11-01",16000.0,16000.0,16000.0,16000.0,0],["2024-11-04",16000.0,16000.0,16000.0,16000.0,100],["2024-11-05",16000.0,16000.0,16000.0,16000.0,0],["2024-11-06",16000.0,16000.0,16000.0,16000.0,0],["2024-11-07",16000.0,16000.0,16000.0,16000.0,0],["2024-11-08",16000.0,16000.0,16000.0,16000.0,0],["2024-11-11",16000.0,16000.0,16000.0,16000.0,0],["2024-11-12",16000.0,16000.0,16000.0,16000.0,0],["2024-11-13",16000.0,16000.0,16000.0,16000.0,0],["2024-11-14",16000.0,16000.0,16000.0,16000.0,125000],["2024-11-15",16000.0,16000.0,16000.0,16000.0,1000000],["2024-11-18",16000.0,16000.0,16000.0,16000.0,0],["2024-11-19",16000.0,16000.0,16000.0,16000.0,312500],["2024-11-20",16000.0,16000.0,16000.0,16000.0,2150000],["2024-11-21",16000.0,16000.0,16000.0,16000.0,0],["2024-11-22",16000.0,16000.0,16000.0,16000.0,100],["2024-11-25",16000.0,16000.0,16000.0,16000.0,0],["2024-11-26",16000.0,16000.0,16000.0,16000.0,0],["2024-11-27",16000.0,16000.0,16000.0,16000.0,0],["2024-11-28",16000.0,16000.0,16000.0,16000.0,0],["2024-11-29",16000.0,16000.0,16000.0,16000.0,0],["2024-12-02",16000.0,16000.0,16000.0,16000.0,0],["2024-12-03",17100.0,17100.0,14900.0,14900.0,400],["2024-12-04",15900.0,15900.0,15900.0,15900.0,100],["2024-12-05",17000.0,17000.0,14900.0,14900.0,1200],["2024-12-06",14900.0,14900.0,14900.0,14900.0,0],["2024-12-09",15800.0,15800.0,15800.0,15800.0,100],["2024-12-10",16900.0,16900.0,14700.0,14700.0,4000],["2024-12-11",14700.0,15700.0,13700.0,13700.0,2821800],["2024-12-12",14650.0,14650.0,14600.0,14650.0,30400],["2024-12-13",15650.0,15650.0,13900.0,14100.0,44500],["2024-12-16",14100.0,14100.0,14100.0,14100.0,0],["2024-12-17",14100.0,14100.0,14100.0,14100.0,0],["2024-12-18",15050.0,15050.0,14100.0,15050.0,1827381],["2024-12-19",15050.0,16000.0,14100.0,16000.0,64150],["2024-12-20",14900.0,17100.0,14900.0,17100.0,3000],["2024-12-23",17100.0,17100.0,15950.0,16900.0,3200],["2024-12-24",16900.0,18050.0,16400.0,16800.0,216200],["2024-12-25",15650.0,17000.0,15650.0,16800.0,1819600],["2024-12-26",15650.0,16800.0,15650.0,16800.0,200],["2024-12-27",15650.0,16800.0,15650.0,16800.0,200],["2024-12-30",16800.0,16800.0,16800.0,16800.0,0],["2024-12-31",17900.0,17900.0,16900.0,16900.0,25300],["2025-01-02",16900.0,16900.0,16900.0,16900.0,0],["2025-01-03",16900.0,16900.0,16900.0,16900.0,0],["2025-01-06",16900.0,16900.0,16900.0,16900.0,0],["2025-01-07",16900.0,16900.0,16900.0,16900.0,0],["2025-01-08",16900.0,16900.0,16900.0,16900.0,0],["2025-01-09",16900.0,16900.0,16900.0,16900.0,0],["2025-01-10",16900.0,16900.0,16900.0,16900.0,0],["2025-01-13",16900.0,16900.0,16900.0,16900.0,0],["2025-01-14",16900.0,16900.0,16900.0,16900.0,100],["2025-01-15",16900.0,16900.0,16900.0,16900.0,100],["2025-01-16",16900.0,16900.0,16900.0,16900.0,100],["2025-01-17",16900.0,16900.0,16900.0,16900.0,0],["2025-01-20",16900.0,16900.0,16900.0,16900.0,0],["2025-01-21",16900.0,16900.0,16900.0,16900.0,0],["2025-01-22",16900.0,16900.0,16900.0,16900.0,300],["2025-01-23",16900.0,16900.0,16900.0,16900.0,200],["2025-01-24",16900.0,16900.0,16900.0,16900.0,0],["2025-02-03",16900.0,16900.0,16900.0,16900.0,0],["2025-02-04",16900.0,16900.0,16900.0,16900.0,0],["2025-02-05",16900.0,16900.0,16900.0,16900.0,300],["2025-02-06",16900.0,16900.0,16900.0,16900.0,100],["2025-02-07",16900.0,16900.0,16900.0,16900.0,900],["2025-02-10",16900.0,16900.0,16900.0,16900.0,400],["2025-02-11",16900.0,16900.0,16900.0,16900.0,4000],["2025-02-12",16900.0,16900.0,16900.0,16900.0,2000],["2025-02-13",16900.0,16900.0,16900.0,16900.0,42700],["2025-02-14",16900.0,16900.0,16900.0,16900.0,1000],["2025-02-17",16900.0,16900.0,16900.0,16900.0,0],["2025-02-18",16900.0,16900.0,16900.0,16900.0,0],["2025-02-19",16900.0,16900.0,16900.0,16900.0,500],["2025-02-20",16900.0,16900.0,15750.0,15750.0,200],["2025-02-21",15750.0,15750.0,15750.0,15750.0,0],["2025-02-24",15750.0,15750.0,15750.0,15750.0,0],["2025-02-25",15750.0,15750.0,15750.0,15750.0,0],["2025-02-26",15750.0,15750.0,15750.0,15750.0,0],["2025-02-27",16850.0,16850.0,16850.0,16850.0,200],["2025-02-28",16850.0,16850.0,16850.0,16850.0,0],["2025-03-03",16850.0,16850.0,16850.0,16850.0,0],["2025-03-04",16850.0,16850.0,16850.0,16850.0,0],["2025-03-05",16850.0,16850.0,16850.0,16850.0,0],["2025-03-06",16850.0,16850.0,16850.0,16850.0,0],["2025-03-07",16850.0,16850.0,16850.0,16850.0,0],["2025-03-10",16850.0,16850.0,16850.0,16850.0,0],["2025-03-11",16850.0,16850.0,16850.0,16850.0,0],["2025-03-12",16850.0,16850.0,16850.0,16850.0,0],["2025-03-13",16850.0,16850.0,16850.0,16850.0,0],["2025-03-14",16850.0,16850.0,16850.0,16850.0,0],["2025-03-17",16850.0,16850.0,16850.0,16850.0,0],["2025-03-18",16850.0,16850.0,16850.0,16850.0,0],["2025-03-19",16850.0,16850.0,16850.0,16850.0,0],["2025-03-20",16850.0,16850.0,16850.0,16850.0,0],["2025-03-21",16850.0,16850.0,16850.0,16850.0,0],["2025-03-24",16850.0,16850.0,16850.0,16850.0,0],["2025-03-25",16850.0,16850.0,16850.0,16850.0,0],["2025-03-26",16850.0,16850.0,16850.0,16850.0,0],["2025-03-27",16850.0,16850.0,16850.0,16850.0,0],["2025-03-28",16850.0,16850.0,16850.0,16850.0,0],["2025-03-31",16850.0,16850.0,16850.0,16850.0,0],["2025-04-01",16850.0,16850.0,16850.0,16850.0,0],["2025-04-02",16850.0,16850.0,16850.0,16850.0,0],["2025-04-03",16800.0,16800.0,16800.0,16800.0,2400],["2025-04-04",16800.0,16800.0,16800.0,16800.0,0],["2025-04-08",16800.0,16800.0,16800.0,16800.0,2900],["2025-04-09",16800.0,16800.0,16800.0,16800.0,0],["2025-04-10",16800.0,16800.0,16800.0,16800.0,0],["2025-04-11",16800.0,16800.0,16800.0,16800.0,0],["2025-04-14",17000.0,17000.0,17000.0,17000.0,1000],["2025-04-15",17000.0,17000.0,17000.0,17000.0,0],["2025-04-16",17000.0,17000.0,17000.0,17000.0,0],["2025-04-17",17000.0,17000.0,17000.0,17000.0,0],["2025-04-18",17000.0,17000.0,17000.0,17000.0,0],["2025-04-21",17000.0,17000.0,17000.0,17000.0,100],["2025-04-22",17000.0,17000.0,17000.0,17000.0,0],["2025-04-23",17000.0,17000.0,17000.0,17000.0,0],["2025-04-24",17000.0,17000.0,17000.0,17000.0,0],["2025-04-25",17000.0,17000.0,17000.0,17000.0,0],["2025-04-28",17000.0,17000.0,17000.0,17000.0,0],["2025-04-29",17000.0,17000.0,17000.0,17000.0,0],["2025-05-05",17000.0,17000.0,17000.0,17000.0,0],["2025-05-06",17000.0,17000.0,17000.0,17000.0,0],["2025-05-07",17000.0,17000.0,17000.0,17000.0,0],["2025-05-08",17000.0,17000.0,17000.0,17000.0,0],["2025-05-09",17000.0,17000.0,17000.0,17000.0,0],["2025-05-12",17000.0,17000.0,17000.0,17000.0,0],["2025-05-13",17000.0,17000.0,17000.0,17000.0,0],["2025-05-14",17000.0,17000.0,17000.0,17000.0,0],["2025-05-15",17000.0,17000.0,17000.0,17000.0,0],["2025-05-16",17000.0,17000.0,17000.0,17000.0,0],["2025-05-19",17000.0,17000.0,15850.0,17000.0,8400],["2025-05-20",17000.0,17000.0,17000.0,17000.0,0],["2025-05-21",17000.0,17000.0,17000.0,17000.0,0],["2025-05-22",17000.0,17000.0,17000.0,17000.0,0],["2025-05-23",17000.0,17000.0,17000.0,17000.0,0],["2025-05-26",17000.0,17000.0,17000.0,17000.0,0],["2025-05-27",17000.0,17000.0,17000.0,17000.0,0],["2025-05-28",17000.0,17000.0,17000.0,17000.0,0],["2025-05-29",17000.0,17000.0,17000.0,17000.0,0],["2025-05-30",17000.0,17000.0,17000.0,17000.0,0],["2025-06-02",17000.0,17000.0,17000.0,17000.0,0],["2025-06-03",17000.0,17000.0,17000.0,17000.0,0],["2025-06-04",17000.0,17000.0,17000.0,17000.0,700],["2025-06-05",17000.0,17000.0,17000.0,17000.0,0],["2025-06-06",17000.0,17000.0,17000.0,17000.0,0],["2025-06-09",17000.0,17000.0,17000.0,17000.0,0],["2025-06-10",17000.0,17000.0,17000.0,17000.0,0],["2025-06-11",17000.0,17000.0,17000.0,17000.0,0],["2025-06-12",17000.0,17000.0,17000.0,17000.0,0],["2025-06-13",17000.0,17000.0,17000.0,17000.0,0],["2025-06-16",17000.0,17000.0,17000.0,17000.0,0],["2025-06-17",17000.0,17000.0,17000.0,17000.0,0],["2025-06-18",17000.0,17000.0,17000.0,17000.0,0],["2025-06-19",17000.0,17000.0,17000.0,17000.0,0],["2025-06-20",17000.0,17000.0,17000.0,17000.0,0],["2025-06-23",17000.0,17000.0,17000.0,17000.0,0],["2025-06-24",17000.0,17000.0,17000.0,17000.0,0],["2025-06-25",17000.0,17000.0,17000.0,17000.0,0],["2025-06-26",17000.0,17000.0,17000.0,17000.0,0],["2025-06-27",17000.0,17000.0,17000.0,17000.0,0],["2025-06-30",17000.0,17000.0,17000.0,17000.0,0],["2025-07-01",18050.0,18100.0,15900.0,15900.0,400],["2025-07-02",15900.0,15900.0,15900.0,15900.0,0],["2025-07-03",15900.0,15900.0,15900.0,15900.0,0],["2025-07-04",15900.0,15900.0,15900.0,15900.0,0],["2025-07-07",15900.0,15900.0,15900.0,15900.0,0],["2025-07-08",15900.0,15900.0,15900.0,15900.0,0],["2025-07-09",15900.0,15900.0,15900.0,15900.0,0],["2025-07-10",15900.0,15900.0,15900.0,15900.0,0],["2025-07-11",15900.0,15900.0,15900.0,15900.0,0],["2025-07-14",15900.0,15900.0,15900.0,15900.0,0],["2025-07-15",15900.0,15900.0,15900.0,15900.0,0],["2025-07-16",15900.0,15900.0,15900.0,15900.0,0],["2025-07-17",16000.0,17000.0,14800.0,15900.0,26900],["2025-07-18",17000.0,17000.0,15000.0,15000.0,6600],["2025-07-21",15000.0,15000.0,15000.0,15000.0,0],["2025-07-22",15000.0,15000.0,15000.0,15000.0,0],["2025-07-23",15000.0,15000.0,15000.0,15000.0,0],["2025-07-24",15000.0,15000.0,15000.0,15000.0,0],["2025-07-25",15000.0,15000.0,15000.0,15000.0,0],["2025-07-28",15000.0,15000.0,15000.0,15000.0,0],["2025-07-29",15000.0,15000.0,15000.0,15000.0,0],["2025-07-30",15000.0,15000.0,15000.0,15000.0,0],["2025-07-31",15000.0,15000.0,15000.0,15000.0,0],["2025-08-01",15000.0,15000.0,15000.0,15000.0,0],["2025-08-04",16050.0,16050.0,16050.0,16050.0,100],["2025-08-05",17150.0,17150.0,16100.0,16100.0,13100],["2025-08-06",16100.0,16100.0,16100.0,16100.0,0],["2025-08-07",16100.0,16100.0,16100.0,16100.0,0],["2025-08-08",16100.0,16100.0,16100.0,16100.0,0],["2025-08-11",16100.0,16100.0,16100.0,16100.0,0],["2025-08-12",17200.0,17200.0,16100.0,16100.0,14400],["2025-08-13",16100.0,16100.0,16100.0,16100.0,0],["2025-08-14",16100.0,16100.0,16100.0,16100.0,0],["2025-08-15",17200.0,17200.0,16100.0,16100.0,400],["2025-08-18",16100.0,16100.0,16100.0,16100.0,0],["2025-08-19",16100.0,16100.0,16100.0,16100.0,0],["2025-08-20",16100.0,16100.0,16100.0,16100.0,0],["2025-08-21",16100.0,16100.0,16100.0,16100.0,0],["2025-08-22",16100.0,16100.0,16100.0,16100.0,0],["2025-08-25",16100.0,16100.0,16100.0,16100.0,0],["2025-08-26",16100.0,16100.0,16100.0,16100.0,0],["2025-08-27",16100.0,16100.0,16100.0,16100.0,0],["2025-08-28",16100.0,16100.0,16100.0,16100.0,0],["2025-08-29",16100.0,16100.0,16100.0,16100.0,0],["2025-09-03",16100.0,16100.0,16100.0,16100.0,0],["2025-09-04",16100.0,16100.0,16100.0,16100.0,0],["2025-09-05",16100.0,16100.0,16100.0,16100.0,0],["2025-09-08",16100.0,16100.0,16100.0,16100.0,0],["2025-09-09",16100.0,16100.0,16100.0,16100.0,14269200],["2025-09-10",16100.0,16100.0,16100.0,16100.0,0],["2025-09-11",16100.0,16100.0,16100.0,16100.0,0],["2025-09-12",16100.0,16100.0,16100.0,16100.0,0],["2025-09-15",16100.0,16100.0,16100.0,16100.0,0],["2025-09-16",16100.0,16100.0,16100.0,16100.0,0],["2025-09-17",16100.0,16100.0,16100.0,16100.0,0],["2025-09-18",16100.0,16100.0,16100.0,16100.0,0],["2025-09-19",16100.0,16100.0,16100.0,16100.0,0],["2025-09-22",16100.0,16100.0,16100.0,16100.0,0],["2025-09-23",16100.0,16100.0,16100.0,16100.0,0],["2025-09-24",16100.0,16100.0,16100.0,16100.0,0],["2025-09-25",16100.0,16100.0,16100.0,16100.0,0],["2025-09-26",17200.0,17200.0,17200.0,17200.0,100],["2025-09-29",17200.0,17200.0,17200.0,17200.0,0],["2025-09-30",17200.0,17200.0,17200.0,17200.0,0],["2025-10-01",17200.0,17200.0,17200.0,17200.0,0],["2025-10-02",18400.0,18400.0,16100.0,16100.0,300],["2025-10-03",16100.0,16100.0,16100.0,16100.0,0],["2025-10-06",16100.0,16100.0,16100.0,16100.0,0],["2025-10-07",16100.0,16100.0,16100.0,16100.0,0],["2025-10-08",16100.0,16100.0,16100.0,16100.0,0],["2025-10-09",16100.0,16100.0,16100.0,16100.0,0],["2025-10-10",16100.0,16100.0,16100.0,16100.0,0],["2025-10-13",16100.0,16100.0,16100.0,16100.0,0],["2025-10-14",16100.0,16100.0,16100.0,16100.0,0],["2025-10-15",16100.0,16100.0,16100.0,16100.0,0],["2025-10-16",16100.0,16100.0,16100.0,16100.0,0],["2025-10-17",16100.0,16100.0,16100.0,16100.0,0],["2025-10-20",15800.0,15800.0,15800.0,15800.0,100],["2025-10-21",15800.0,15800.0,15800.0,15800.0,0],["2025-10-22",15800.0,15800.0,15800.0,15800.0,0],["2025-10-23",15800.0,15800.0,15800.0,15800.0,0],["2025-10-24",15800.0,15800.0,15800.0,15800.0,0],["2025-10-27",15800.0,15800.0,15800.0,15800.0,0],["2025-10-28",15800.0,15800.0,15800.0,15800.0,0],["2025-10-29",15800.0,15800.0,15800.0,15800.0,0],["2025-10-30",15800.0,15800.0,15800.0,15800.0,0],["2025-10-31",15800.0,15800.0,15800.0,15800.0,0],["2025-11-03",15800.0,15800.0,15800.0,15800.0,0],["2025-11-04",15800.0,15800.0,15800.0,15800.0,0],["2025-11-05",15800.0,15800.0,15800.0,15800.0,0],["2025-11-06",15800.0,15800.0,15800.0,15800.0,0],["2025-11-07",15800.0,15800.0,15800.0,15800.0,0],["2025-11-10",15800.0,15800.0,15800.0,15800.0,0],["2025-11-11",15800.0,15800.0,15800.0,15800.0,0],["2025-11-12",15800.0,15800.0,15800.0,15800.0,0],["2025-11-13",15800.0,15800.0,15800.0,15800.0,0],["2025-11-14",15800.0,15800.0,15800.0,15800.0,0],["2025-11-17",15800.0,15800.0,15800.0,15800.0,0],["2025-11-18",15800.0,15800.0,15800.0,15800.0,0],["2025-11-19",15800.0,15800.0,15800.0,15800.0,0],["2025-11-20",16900.0,16900.0,15900.0,15900.0,300],["2025-11-21",17000.0,17000.0,16000.0,16000.0,200],["2025-11-24",17100.0,17100.0,16100.0,16100.0,200],["2025-11-25",15000.0,15000.0,15000.0,15000.0,337700],["2025-11-26",15000.0,15000.0,15000.0,15000.0,0],["2025-11-27",15000.0,15000.0,15000.0,15000.0,0],["2025-11-28",15000.0,15000.0,15000.0,15000.0,0],["2025-12-01",15000.0,15000.0,15000.0,15000.0,0],["2025-12-02",15000.0,15000.0,15000.0,15000.0,0],["2025-12-03",15000.0,15000.0,15000.0,15000.0,0],["2025-12-04",15000.0,15000.0,15000.0,15000.0,0],["2025-12-05",15000.0,15000.0,15000.0,15000.0,0],["2025-12-08",15000.0,15000.0,15000.0,15000.0,0],["2025-12-09",15000.0,15000.0,15000.0,15000.0,0],["2025-12-10",15000.0,15000.0,15000.0,15000.0,0],["2025-12-11",15000.0,15000.0,15000.0,15000.0,300],["2025-12-12",15000.0,15000.0,15000.0,15000.0,0],["2025-12-15",15000.0,15000.0,15000.0,15000.0,0],["2025-12-16",14200.0,14200.0,14200.0,14200.0,100],["2025-12-17",15000.0,15000.0,15000.0,15000.0,100],["2025-12-18",15000.0,15000.0,15000.0,15000.0,0],["2025-12-19",15000.0,15000.0,15000.0,15000.0,0],["2025-12-22",15000.0,15000.0,15000.0,15000.0,0],["2025-12-23",16050.0,16050.0,16050.0,16050.0,5000],["2025-12-24",17150.0,17150.0,17100.0,17100.0,1600],["2025-12-25",17100.0,17100.0,17100.0,17100.0,0],["2025-12-26",17200.0,17200.0,17200.0,17200.0,200],["2025-12-29",17100.0,17100.0,17100.0,17100.0,200],["2025-12-30",18250.0,18250.0,16000.0,16300.0,15300],["2025-12-31",16300.0,16300.0,16300.0,16300.0,0],["2026-01-05",16300.0,16300.0,16300.0,16300.0,0],["2026-01-06",16300.0,16300.0,16300.0,16300.0,0],["2026-01-07",17000.0,17000.0,17000.0,17000.0,600],["2026-01-08",18150.0,18150.0,17100.0,18150.0,40100],["2026-01-09",17200.0,17200.0,17200.0,17200.0,100],["2026-01-12",17200.0,17200.0,17200.0,17200.0,0],["2026-01-13",17200.0,17200.0,17200.0,17200.0,0],["2026-01-14",17200.0,17200.0,17200.0,17200.0,0],["2026-01-15",16100.0,16100.0,16100.0,16100.0,100],["2026-01-16",16100.0,16100.0,16100.0,16100.0,0],["2026-01-19",16100.0,16100.0,16100.0,16100.0,0],["2026-01-20",16100.0,16100.0,16100.0,16100.0,0],["2026-01-21",16100.0,16100.0,16100.0,16100.0,0],["2026-01-22",16100.0,16100.0,16100.0,16100.0,0],["2026-01-23",16100.0,16100.0,16100.0,16100.0,0],["2026-01-26",17200.0,17200.0,17200.0,17200.0,100],["2026-01-27",16100.0,16100.0,16100.0,16100.0,100],["2026-01-28",16100.0,16100.0,16100.0,16100.0,0],["2026-01-29",16100.0,16100.0,16100.0,16100.0,0],["2026-01-30",16100.0,16100.0,16100.0,16100.0,0],["2026-02-02",16100.0,16100.0,16100.0,16100.0,0],["2026-02-03",16100.0,16100.0,16100.0,16100.0,0],["2026-02-04",16100.0,16100.0,16100.0,16100.0,0],["2026-02-05",16100.0,16100.0,16100.0,16100.0,0],["2026-02-06",16100.0,16100.0,16100.0,16100.0,0],["2026-02-09",16100.0,16100.0,16100.0,16100.0,0],["2026-02-10",16100.0,16100.0,16100.0,16100.0,0],["2026-02-11",17200.0,17200.0,16100.0,16100.0,190500],["2026-02-12",16100.0,16100.0,16100.0,16100.0,0],["2026-02-13",16100.0,16100.0,16100.0,16100.0,0],["2026-02-23",17200.0,17200.0,17200.0,17200.0,100],["2026-02-24",18400.0,18400.0,18400.0,18400.0,27800],["2026-02-25",18500.0,18500.0,17150.0,18400.0,1400],["2026-02-26",19250.0,19250.0,17650.0,18500.0,300],["2026-02-27",18500.0,18500.0,18500.0,18500.0,0],["2026-03-02",18500.0,18500.0,18500.0,18500.0,0],["2026-03-03",17300.0,17300.0,17300.0,17300.0,200],["2026-03-04",17300.0,17300.0,17300.0,17300.0,0],["2026-03-05",17300.0,17300.0,17300.0,17300.0,0],["2026-03-06",17500.0,17500.0,17500.0,17500.0,100],["2026-03-09",17500.0,17500.0,17500.0,17500.0,200],["2026-03-10",18500.0,18500.0,18500.0,18500.0,100],["2026-03-11",18500.0,18500.0,18500.0,18500.0,0],["2026-03-12",18500.0,18500.0,18500.0,18500.0,0],["2026-03-13",18500.0,18500.0,18500.0,18500.0,0],["2026-03-16",18500.0,18500.0,18500.0,18500.0,0],["2026-03-17",18500.0,18500.0,18500.0,18500.0,0],["2026-03-18",18500.0,18500.0,18500.0,18500.0,0],["2026-03-19",17300.0,18500.0,17300.0,18500.0,2700],["2026-03-20",18500.0,18500.0,17350.0,17350.0,2900],["2026-03-23",17350.0,17350.0,17350.0,17350.0,0],["2026-03-24",17350.0,17350.0,17350.0,17350.0,0],["2026-03-25",17350.0,17350.0,17350.0,17350.0,0],["2026-03-26",17350.0,17350.0,17350.0,17350.0,0],["2026-03-27",17350.0,17350.0,17350.0,17350.0,0],["2026-03-30",17350.0,17350.0,17350.0,17350.0,0],["2026-03-31",17350.0,17350.0,17350.0,17350.0,0],["2026-04-01",17350.0,17350.0,17350.0,17350.0,0],["2026-04-02",17350.0,17350.0,17350.0,17350.0,0],["2026-04-03",17350.0,17350.0,17350.0,17350.0,0],["2026-04-06",17350.0,17350.0,17350.0,17350.0,0],["2026-04-07",17350.0,17350.0,17350.0,17350.0,0],["2026-04-08",17350.0,17350.0,17350.0,17350.0,0],["2026-04-09",17350.0,17350.0,17350.0,17350.0,0],["2026-04-10",17350.0,17350.0,17350.0,17350.0,300],["2026-04-13",17350.0,17350.0,17350.0,17350.0,0],["2026-04-14",18500.0,18550.0,17400.0,17400.0,765621],["2026-04-15",18550.0,18550.0,18550.0,18550.0,100],["2026-04-16",18550.0,19500.0,17500.0,17500.0,300],["2026-04-17",18700.0,18700.0,17600.0,18500.0,5300],["2026-04-20",18500.0,18500.0,18500.0,18500.0,0],["2026-04-21",17500.0,19700.0,17500.0,17600.0,1600],["2026-04-22",17600.0,18800.0,17600.0,18800.0,1500],["2026-04-23",20000.0,20100.0,17600.0,17600.0,900],["2026-04-24",18800.0,18800.0,17700.0,17800.0,126300],["2026-04-28",19000.0,19000.0,17500.0,17600.0,19800],["2026-04-29",18300.0,18800.0,17600.0,18800.0,1200],["2026-05-04",18000.0,18000.0,18000.0,18000.0,100],["2026-05-05",19250.0,19250.0,17600.0,19250.0,3700],["2026-05-06",18100.0,20000.0,18100.0,20000.0,1100],["2026-05-07",21000.0,21400.0,18600.0,21400.0,60700],["2026-05-08",22800.0,22800.0,20100.0,20100.0,5200],["2026-05-11",21400.0,21400.0,18900.0,18900.0,300],["2026-05-12",20200.0,20200.0,20000.0,20200.0,55500],["2026-05-13",21600.0,21600.0,18900.0,19200.0,21000],["2026-05-14",20500.0,20500.0,20500.0,20500.0,200],["2026-05-15",20600.0,21900.0,20600.0,21900.0,30400],["2026-05-18",21900.0,21900.0,21900.0,21900.0,0],["2026-05-19",23000.0,23400.0,22000.0,23400.0,33700],["2026-05-20",24900.0,24900.0,24000.0,24000.0,1500],["2026-05-21",24900.0,24900.0,24800.0,24900.0,900],["2026-05-22",23900.0,23900.0,23900.0,23900.0,100],["2026-05-25",23900.0,23900.0,22300.0,22300.0,1000],["2026-05-26",22300.0,23800.0,22300.0,23800.0,500],["2026-05-27",22300.0,22300.0,22150.0,22150.0,1900],["2026-05-28",23350.0,23350.0,23350.0,23350.0,25100],["2026-05-29",21850.0,21850.0,21800.0,21800.0,400],["2026-06-01",21800.0,21800.0,21800.0,21800.0,1100],["2026-06-02",21800.0,21800.0,21800.0,21800.0,0],["2026-06-03",21800.0,21800.0,21800.0,21800.0,0],["2026-06-04",23300.0,23300.0,23250.0,23250.0,300],["2026-06-05",24800.0,24800.0,24800.0,24800.0,100],["2026-06-08",26400.0,26400.0,23100.0,23100.0,400],["2026-06-09",23100.0,23100.0,23100.0,23100.0,0],["2026-06-10",23100.0,23100.0,23100.0,23100.0,0],["2026-06-11",22000.0,22000.0,21500.0,21500.0,1000],["2026-06-12",21500.0,21500.0,21500.0,21500.0,0],["2026-06-15",21500.0,21500.0,21500.0,21500.0,0],["2026-06-16",22000.0,22750.0,22000.0,22750.0,500],["2026-06-17",22750.0,22750.0,22750.0,22750.0,0],["2026-06-18",22750.0,22750.0,22750.0,22750.0,0],["2026-06-19",22300.0,22300.0,22300.0,22300.0,300],["2026-06-22",22300.0,22300.0,22300.0,22300.0,0],["2026-06-23",20800.0,20800.0,20750.0,20800.0,800],["2026-06-24",19450.0,19450.0,19350.0,19350.0,500],["2026-06-25",19350.0,19350.0,19350.0,19350.0,200],["2026-06-26",18100.0,18150.0,18100.0,18100.0,2700],["2026-06-29",18100.0,18100.0,18100.0,18100.0,0],["2026-06-30",19000.0,19000.0,19000.0,19000.0,200],["2026-07-01",18900.0,20300.0,18900.0,20000.0,1500],["2026-07-02",20000.0,20000.0,20000.0,20000.0,0],["2026-07-03",20500.0,20500.0,20500.0,20500.0,200],["2026-07-06",20500.0,21000.0,20500.0,21000.0,500],["2026-07-07",19550.0,22000.0,19550.0,22000.0,600],["2026-07-08",22500.0,22500.0,22000.0,22000.0,500],["2026-07-09",22050.0,22050.0,22050.0,22050.0,200],["2026-07-10",22050.0,22550.0,22050.0,22550.0,300],["2026-07-13",22550.0,22550.0,22550.0,22550.0,0],["2026-07-14",22550.0,22550.0,22550.0,22550.0,0],["2026-07-15",22550.0,22550.0,22550.0,22550.0,0],["2026-07-16",22550.0,22550.0,22550.0,22550.0,0],["2026-07-17",21000.0,22400.0,21000.0,22400.0,300],["2026-07-20",22400.0,22400.0,22400.0,22400.0,0],["2026-07-21",22400.0,22400.0,22400.0,22400.0,0],["2026-07-22",22400.0,22400.0,22400.0,22400.0,0],["2026-07-23",22400.0,22400.0,22400.0,22400.0,0],["2026-07-24",22400.0,22400.0,22400.0,22400.0,0],["2026-07-27",20850.0,22850.0,20850.0,22850.0,600],["2026-07-28",24200.0,24200.0,24200.0,24200.0,100],["2026-07-29",24200.0,24200.0,24200.0,24200.0,0],["2026-07-30",24200.0,24200.0,24200.0,24200.0,0],["2026-07-31",24200.0,24200.0,24200.0,24200.0,0],["2026-08-03",24200.0,24200.0,24200.0,24200.0,0],["2026-08-04",23800.0,23800.0,23800.0,23800.0,200],["2026-08-05",25100.0,25100.0,25100.0,25100.0,100],["2026-08-06",25100.0,25100.0,25100.0,25100.0,0],["2026-08-07",25100.0,25100.0,25100.0,25100.0,0],["2026-08-10",25100.0,25100.0,25100.0,25100.0,0],["2026-08-11",25100.0,25100.0,25100.0,25100.0,0],["2026-08-12",25100.0,25100.0,25100.0,25100.0,0],["2026-08-13",25100.0,25100.0,25100.0,25100.0,0],["2026-08-14",25100.0,25100.0,25100.0,25100.0,0],["2026-08-17",25100.0,25100.0,25100.0,25100.0,0],["2026-08-18",26850.0,26850.0,23350.0,23350.0,300],["2026-08-19",21750.0,21750.0,21750.0,21750.0,300],["2026-08-20",20250.0,20250.0,20250.0,20250.0,300],["2026-08-21",18850.0,18850.0,18850.0,18850.0,1900],["2026-08-24",18900.0,18900.0,18900.0,18900.0,600],["2026-08-25",18900.0,18900.0,18900.0,18900.0,0],["2026-08-26",18900.0,18900.0,18900.0,18900.0,0],["2026-08-27",17700.0,17700.0,17700.0,17700.0,300],["2026-08-28",17700.0,17700.0,17700.0,17700.0,0],["2026-09-03",17700.0,17700.0,17700.0,17700.0,0],["2026-09-04",18900.0,18900.0,18900.0,18900.0,300],["2026-09-07",20200.0,20200.0,20200.0,20200.0,600],["2026-09-08",21500.0,21500.0,21400.0,21400.0,300],["2026-09-09",21400.0,21400.0,21400.0,21400.0,0],["2026-09-10",22650.0,22650.0,22650.0,22650.0,100],["2026-09-11",22650.0,22650.0,22650.0,22650.0,0],["2026-09-14",22650.0,22650.0,22650.0,22650.0,0],["2026-09-15",22650.0,22650.0,22650.0,22650.0,0],["2026-09-16",22650.0,22650.0,22650.0,22650.0,0],["2026-09-17",22650.0,22650.0,22650.0,22650.0,0],["2026-09-18",22650.0,22650.0,22650.0,22650.0,0],["2026-09-21",22650.0,22650.0,22650.0,22650.0,0],["2026-09-22",22650.0,22650.0,22650.0,22650.0,0],["2026-09-23",22650.0,22650.0,22650.0,22650.0,0],["2026-09-24",22650.0,22650.0,22650.0,22650.0,0],["2026-09-25",22650.0,22650.0,22650.0,22650.0,0],["2026-09-28",22650.0,22650.0,22650.0,22650.0,0],["2026-09-29",22650.0,22650.0,22650.0,22650.0,0],["2026-09-30",22650.0,22650.0,22650.0,22650.0,0],["2026-10-01",22650.0,22650.0,22650.0,22650.0,0],["2026-10-02",22650.0,22650.0,22650.0,22650.0,0],["2026-10-05",22650.0,22650.0,22650.0,22650.0,0],["2026-10-06",22650.0,22650.0,22650.0,22650.0,0],["2026-10-07",22650.0,22650.0,22650.0,22650.0,0],["2026-10-08",22650.0,22650.0,22650.0,22650.0,0],["2026-10-09",22650.0,22650.0,22650.0,22650.0,0],["2026-10-12",22650.0,22650.0,22650.0,22650.0,0]]}