{"sym":"HRC","index":false,"bars":[["2006-12-26",28590.54,28590.54,28590.54,28590.54,14150],["2006-12-27",29999.94,29999.94,29999.94,29999.94,550],["2006-12-28",31409.33,31409.33,31409.33,31409.33,1100],["2006-12-29",32818.72,32818.72,32818.72,32818.72,100],["2007-01-02",34429.46,34429.46,34429.46,34429.46,6650],["2007-01-03",34429.46,36040.19,34429.46,34429.46,71300],["2007-01-04",35234.83,36040.19,35234.83,36040.19,55360],["2007-01-05",37650.93,37650.93,37650.93,37650.93,42440],["2007-01-08",39463.01,39463.01,39463.01,39463.01,41830],["2007-01-09",39463.01,39463.01,39463.01,39463.01,20650],["2007-01-10",40709.21,41124.61,40709.21,41124.61,30380],["2007-01-11",41124.61,41124.61,39463.01,39463.01,36470],["2007-01-12",39463.01,39463.01,38424.51,39463.01,34650],["2007-01-15",40916.91,41332.31,40916.91,40916.91,78100],["2007-01-16",40916.91,40916.91,40916.91,40916.91,41890],["2007-01-17",40916.91,41124.61,40916.91,40916.91,39220],["2007-01-18",40709.21,40709.21,40501.51,40501.51,36620],["2007-01-19",41332.31,41540.01,41332.31,41540.01,51560],["2007-01-22",41332.31,41332.31,40501.51,41332.31,31810],["2007-01-23",41332.31,41332.31,41124.61,41124.61,24780],["2007-01-24",41540.01,42578.51,41540.01,41540.01,28660],["2007-01-25",41540.01,41540.01,41124.61,41540.01,13010],["2007-01-26",43617.01,43617.01,43617.01,43617.01,7460],["2007-01-29",45694.01,45694.01,45694.01,45694.01,3440],["2007-01-30",47978.71,47978.71,47978.71,47978.71,1060],["2007-01-31",50263.41,50263.41,50263.41,50263.41,2570],["2007-02-01",52755.81,52755.81,52755.81,52755.81,6780],["2007-02-02",55248.21,55248.21,55248.21,55248.21,3460],["2007-02-05",56079.01,57948.31,56079.01,57948.31,7080],["2007-02-06",60648.41,60648.41,60648.41,60648.41,320],["2007-02-07",63556.21,63556.21,63556.21,63556.21,16600],["2007-02-08",66671.71,66671.71,66671.71,66671.71,134660],["2007-02-09",66671.71,66671.71,63556.21,66671.71,43650],["2007-02-12",68541.01,69994.91,68541.01,69994.91,31670],["2007-02-13",70618.01,71656.51,70618.01,71656.51,17080],["2007-02-14",75187.41,75187.41,75187.41,75187.41,32230],["2007-02-15",78926.01,78926.01,78926.01,78926.01,9300],["2007-02-26",82872.31,82872.31,82872.31,82872.31,8900],["2007-02-27",86818.61,86818.61,86818.61,86818.61,15070],["2007-02-28",85157.01,85157.01,82664.61,82664.61,32530],["2007-03-01",82664.61,83080.01,82664.61,82664.61,49730],["2007-03-02",82664.61,82664.61,78718.31,81210.71,38570],["2007-03-05",81210.71,81210.71,79964.51,79964.51,24350],["2007-03-06",78926.01,78926.01,76018.21,76018.21,14030],["2007-03-07",72695.01,72695.01,72695.01,72695.01,34800],["2007-03-08",72695.01,74356.61,71656.51,72695.01,30470],["2007-03-09",73733.51,74772.01,73733.51,74772.01,32970],["2007-03-12",77887.51,78510.61,77887.51,78302.91,28530],["2007-03-13",78095.21,78095.21,74564.31,74564.31,24570],["2007-03-14",71033.41,71033.41,71033.41,71033.41,36400],["2007-03-15",67502.51,67502.51,67502.51,67502.51,19100],["2007-03-16",70618.01,70825.71,70618.01,70825.71,19340],["2007-03-19",74356.61,74356.61,74356.61,74356.61,23060],["2007-03-20",70825.71,70825.71,70825.71,70825.71,22070],["2007-03-21",74356.61,74356.61,74356.61,74356.61,36990],["2007-03-22",76433.61,77887.51,76433.61,76433.61,45190],["2007-03-23",80172.21,80172.21,80172.21,80172.21,83860],["2007-03-26",84118.51,84118.51,84118.51,84118.51,58960],["2007-03-27",84118.51,88272.51,80172.21,80172.21,126140],["2007-03-28",80172.21,83080.01,76849.01,83080.01,52740],["2007-03-29",83080.01,84118.51,83080.01,84118.51,74520],["2007-03-30",83080.01,83080.01,82041.51,82041.51,47120],["2007-04-02",78926.01,79964.51,78926.01,78926.01,50670],["2007-04-03",78926.01,78926.01,78926.01,78926.01,59220],["2007-04-04",82623.07,82623.07,80379.91,82623.07,43700],["2007-04-05",86735.53,86735.53,86735.53,86735.53,79440],["2007-04-06",89726.41,89726.41,89726.41,89726.41,126690],["2007-04-09",86361.67,86735.53,86361.67,86361.67,24800],["2007-04-10",84118.51,85240.09,84118.51,84118.51,26840],["2007-04-11",82249.21,82249.21,82249.21,82249.21,30340],["2007-04-12",78510.61,78510.61,78510.61,78510.61,42520],["2007-04-13",74772.01,74772.01,74772.01,74772.01,74440],["2007-04-16",71033.41,71033.41,71033.41,71033.41,42160],["2007-04-17",69164.11,71033.41,67668.67,69164.11,47540],["2007-04-18",69164.11,72528.85,69164.11,72528.85,33200],["2007-04-19",71781.13,74398.15,71781.13,71781.13,26840],["2007-04-20",69911.83,69911.83,69164.11,69911.83,7890],["2007-04-23",66547.09,66920.95,66547.09,66547.09,10980],["2007-04-24",63556.21,63556.21,63556.21,63556.21,11380],["2007-04-25",63556.21,65425.51,61686.91,65425.51,32110],["2007-05-02",63930.07,65425.51,63556.21,63930.07,22870],["2007-05-03",65425.51,65425.51,65425.51,65425.51,31640],["2007-05-04",64677.79,65425.51,63930.07,64677.79,7660],["2007-05-07",64677.79,66547.09,63556.21,66547.09,35500],["2007-05-08",69537.97,69537.97,69537.97,69537.97,15010],["2007-05-09",69537.97,71033.41,69537.97,69537.97,40910],["2007-05-10",67294.81,69537.97,67294.81,67294.81,8920],["2007-05-11",67294.81,68416.39,67294.81,68416.39,18170],["2007-05-14",67294.81,67294.81,65425.51,67294.81,148330],["2007-05-15",67294.81,68416.39,67294.81,68416.39,116140],["2007-05-16",67294.81,67668.67,67294.81,67294.81,62920],["2007-05-17",67294.81,67294.81,66920.95,67294.81,51410],["2007-05-18",66920.95,67294.81,66920.95,66920.95,64340],["2007-05-21",67294.81,68042.53,67294.81,68042.53,71760],["2007-05-22",68042.53,68042.53,67294.81,68042.53,74630],["2007-05-23",70285.69,71407.27,70285.69,70285.69,87610],["2007-05-24",68790.25,69164.11,68790.25,68790.25,79920],["2007-05-25",68790.25,69164.11,68790.25,69164.11,47000],["2007-05-28",68416.39,68790.25,68416.39,68416.39,132070],["2007-05-29",67294.81,67668.67,67294.81,67294.81,142860],["2007-05-30",66547.09,66547.09,66547.09,66547.09,61400],["2007-05-31",66547.09,66547.09,66547.09,66547.09,63110],["2007-06-01",66173.23,66173.23,65425.51,66173.23,116020],["2007-06-04",66173.23,66173.23,65425.51,65425.51,60790],["2007-06-05",63930.07,63930.07,63182.35,63930.07,51310],["2007-06-06",63930.07,63930.07,63556.21,63930.07,214640],["2007-06-07",64303.93,65051.65,64303.93,64677.79,53050],["2007-06-08",65425.51,65799.37,65425.51,65425.51,129290],["2007-06-11",65425.51,66173.23,65425.51,66173.23,123990],["2007-06-12",65799.37,65799.37,65425.51,65425.51,121090],["2007-06-13",66173.23,66547.09,66173.23,66547.09,113960],["2007-06-14",66547.09,66920.95,66547.09,66920.95,92820],["2007-06-15",66920.95,67294.81,66547.09,67294.81,121920],["2007-06-18",67294.81,67294.81,67294.81,67294.81,95400],["2007-06-19",66173.23,66173.23,65425.51,66173.23,55060],["2007-06-20",66173.23,66173.23,65425.51,65425.51,94190],["2007-06-21",65425.51,65425.51,65051.65,65051.65,76950],["2007-06-22",64677.79,64677.79,64677.79,64677.79,56690],["2007-06-25",65425.51,65799.37,65425.51,65425.51,79680],["2007-06-26",65425.51,65425.51,64677.79,65051.65,58020],["2007-06-27",64677.79,64677.79,64303.93,64303.93,61180],["2007-06-28",64303.93,64677.79,64303.93,64303.93,26720],["2007-06-29",64303.93,65425.51,64303.93,64303.93,68770],["2007-07-02",64303.93,64303.93,63556.21,63556.21,42480],["2007-07-03",63556.21,63556.21,63556.21,63556.21,115310],["2007-07-04",63556.21,65425.51,63556.21,64677.79,40460],["2007-07-05",64677.79,64677.79,64677.79,64677.79,42360],["2007-07-06",65051.65,65051.65,65051.65,65051.65,67220],["2007-07-09",65425.51,66547.09,65425.51,66547.09,150320],["2007-07-10",66920.95,68042.53,66920.95,68042.53,138240],["2007-07-11",68042.53,68042.53,67294.81,67294.81,88310],["2007-07-12",67294.81,67294.81,65425.51,65425.51,43460],["2007-07-13",65425.51,66920.95,65425.51,66920.95,19320],["2007-07-16",66547.09,66547.09,65051.65,65051.65,43930],["2007-07-17",65051.65,65425.51,65051.65,65425.51,12920],["2007-07-18",65425.51,65425.51,65425.51,65425.51,36570],["2007-07-19",64677.79,64677.79,64677.79,64677.79,41340],["2007-07-20",64677.79,64677.79,64303.93,64677.79,44720],["2007-07-23",64677.79,65051.65,64677.79,65051.65,16270],["2007-07-24",65051.65,65051.65,64677.79,64677.79,48860],["2007-07-25",64677.79,64677.79,63930.07,64677.79,60520],["2007-07-26",64677.79,64677.79,63930.07,63930.07,33340],["2007-07-27",63556.21,63556.21,63182.35,63182.35,40980],["2007-07-30",62808.49,62808.49,61686.91,62808.49,30440],["2007-07-31",62434.63,62434.63,61313.05,62434.63,71780],["2007-08-01",62434.63,62808.49,62060.77,62434.63,52090],["2007-08-02",62434.63,62808.49,60565.33,60565.33,14630],["2007-08-03",60565.33,60565.33,59817.61,59817.61,24290],["2007-08-06",59817.61,59817.61,59817.61,59817.61,22360],["2007-08-07",59817.61,60191.47,59443.75,60191.47,12280],["2007-08-08",61313.05,61313.05,60565.33,60939.19,8970],["2007-08-09",61686.91,63930.07,61686.91,63930.07,28700],["2007-08-10",61686.91,63930.07,61686.91,63930.07,30810],["2007-08-13",61686.91,62808.49,61686.91,62060.77,16030],["2007-08-14",62808.49,63182.35,62434.63,63182.35,24320],["2007-08-15",63182.35,63182.35,62060.77,62434.63,5780],["2007-08-16",62060.77,62434.63,62060.77,62060.77,16120],["2007-08-17",61686.91,62060.77,61313.05,62060.77,17970],["2007-08-20",61686.91,63556.21,61686.91,63556.21,60740],["2007-08-21",63556.21,63930.07,61686.91,61686.91,67250],["2007-08-22",61313.05,62808.49,61313.05,61686.91,17740],["2007-08-23",61686.91,61686.91,60939.19,60939.19,7650],["2007-08-24",61686.91,61686.91,61313.05,61686.91,43330],["2007-08-27",61686.91,61686.91,61313.05,61686.91,53670],["2007-08-28",60939.19,61686.91,60939.19,60939.19,24000],["2007-08-29",60565.33,62434.63,60565.33,62434.63,30980],["2007-08-30",62434.63,62434.63,60939.19,61313.05,25890],["2007-08-31",60939.19,61686.91,60191.47,61313.05,46200],["2007-09-04",62060.77,62060.77,61686.91,62060.77,9180],["2007-09-05",62060.77,62060.77,61686.91,61686.91,21760],["2007-09-06",61686.91,62060.77,61313.05,61686.91,36910],["2007-09-07",60939.19,61686.91,60939.19,61686.91,21580],["2007-09-10",61313.05,61313.05,60939.19,60939.19,12020],["2007-09-11",60939.19,60939.19,60191.47,60939.19,27600],["2007-09-12",60565.33,60565.33,60191.47,60565.33,17670],["2007-09-13",60191.47,60565.33,60191.47,60191.47,11300],["2007-09-14",60191.47,60939.19,60191.47,60939.19,31450],["2007-09-17",60191.47,60939.19,60191.47,60565.33,27480],["2007-09-18",60939.19,60939.19,60565.33,60565.33,13000],["2007-09-19",60191.47,61686.91,60191.47,61686.91,57870],["2007-09-20",61313.05,61313.05,60565.33,61313.05,75270],["2007-09-21",61686.91,61686.91,60565.33,60565.33,25750],["2007-09-24",61313.05,62808.49,60939.19,62808.49,121350],["2007-09-25",65799.37,65799.37,64303.93,65799.37,145940],["2007-09-26",68790.25,68790.25,66173.23,68042.53,203010],["2007-09-27",66920.95,67668.67,65799.37,67668.67,86520],["2007-09-28",67294.81,69164.11,66547.09,69164.11,71170],["2007-10-01",70659.55,71781.13,69537.97,71781.13,99250],["2007-10-02",71781.13,71781.13,69164.11,71033.41,71540],["2007-10-03",70659.55,70659.55,69164.11,69911.83,50500],["2007-10-04",69164.11,69164.11,68042.53,68042.53,55400],["2007-10-05",69164.11,69164.11,67294.81,68042.53,29580],["2007-10-08",68042.53,68790.25,67668.67,67668.67,16160],["2007-10-09",69164.11,69164.11,66920.95,68790.25,27340],["2007-10-10",69537.97,69911.83,69164.11,69537.97,55480],["2007-10-11",69537.97,69537.97,68416.39,69537.97,44490],["2007-10-12",68042.53,69537.97,68042.53,69164.11,23060],["2007-10-15",69164.11,69164.11,68790.25,69164.11,42980],["2007-10-16",69164.11,69164.11,67294.81,68416.39,21140],["2007-10-17",68416.39,68790.25,68042.53,68416.39,54240],["2007-10-18",68042.53,68416.39,67294.81,67294.81,26210],["2007-10-19",66920.95,67294.81,66920.95,67294.81,25430],["2007-10-22",67294.81,67668.67,66920.95,67294.81,71020],["2007-10-23",65799.37,66920.95,65799.37,66547.09,30500],["2007-10-24",66547.09,68416.39,66547.09,68042.53,87810],["2007-10-25",68042.53,69164.11,68042.53,69164.11,64330],["2007-10-26",69164.11,69164.11,68416.39,69164.11,49410],["2007-10-29",69164.11,71033.41,68790.25,69164.11,69560],["2007-10-30",69164.11,69164.11,68790.25,69164.11,49310],["2007-10-31",69164.11,69164.11,68416.39,68790.25,37820],["2007-11-01",67294.81,69164.11,67294.81,69164.11,26980],["2007-11-02",68042.53,68790.25,68042.53,68042.53,7280],["2007-11-05",68042.53,71407.27,67294.81,71407.27,109960],["2007-11-06",71407.27,71407.27,69164.11,70285.69,57730],["2007-11-07",68042.53,68416.39,68042.53,68416.39,16560],["2007-11-08",67294.81,68416.39,67294.81,68416.39,10090],["2007-11-09",67668.67,68790.25,67294.81,68790.25,18010],["2007-11-12",68790.25,69164.11,67668.67,68790.25,25320],["2007-11-13",68790.25,68790.25,67294.81,68042.53,27830],["2007-11-14",67294.81,68790.25,67294.81,68042.53,26330],["2007-11-15",67294.81,68042.53,67294.81,68042.53,16350],["2007-11-16",68042.53,69164.11,68042.53,69164.11,50040],["2007-11-19",66920.95,69164.11,66920.95,69164.11,45770],["2007-11-20",69164.11,69164.11,67294.81,68042.53,24270],["2007-11-21",66547.09,66547.09,66173.23,66547.09,12740],["2007-11-22",67294.81,67294.81,66920.95,66920.95,7040],["2007-11-23",66920.95,66920.95,66547.09,66547.09,9230],["2007-11-26",68790.25,68790.25,67294.81,68790.25,26570],["2007-11-27",67294.81,68042.53,67294.81,67294.81,9530],["2007-11-28",66547.09,67294.81,66547.09,66920.95,12460],["2007-11-29",66547.09,66920.95,66547.09,66547.09,9410],["2007-11-30",65799.37,66547.09,65425.51,65425.51,18650],["2007-12-03",65425.51,66547.09,63930.07,63930.07,17800],["2007-12-04",63930.07,65425.51,63930.07,65425.51,5590],["2007-12-05",65425.51,65799.37,65425.51,65799.37,3150],["2007-12-06",65051.65,66173.23,65051.65,65051.65,1610],["2007-12-07",65051.65,65051.65,65051.65,65051.65,4660],["2007-12-10",64677.79,64677.79,63930.07,63930.07,4680],["2007-12-11",63930.07,63930.07,62808.49,62808.49,2790],["2007-12-12",62060.77,63182.35,61686.91,62434.63,6030],["2007-12-13",62060.77,62808.49,61686.91,62434.63,17850],["2007-12-14",62434.63,62434.63,62060.77,62434.63,15970],["2007-12-17",63182.35,63182.35,62434.63,63182.35,13470],["2007-12-18",63182.35,63182.35,62808.49,62808.49,28240],["2007-12-19",62808.49,65425.51,62808.49,63182.35,6450],["2007-12-20",63182.35,63556.21,62808.49,62808.49,4430],["2007-12-21",62808.49,63182.35,62808.49,63182.35,4100],["2007-12-24",61686.91,62434.63,61686.91,61686.91,22740],["2007-12-25",61686.91,62060.77,61686.91,61686.91,3510],["2007-12-26",61686.91,62060.77,61686.91,62060.77,1410],["2007-12-27",62060.77,62808.49,62060.77,62808.49,26520],["2007-12-28",62808.49,62808.49,62434.63,62808.49,3320],["2008-01-02",62808.49,62808.49,62060.77,62060.77,1580],["2008-01-03",61686.91,62434.63,61686.91,61686.91,8210],["2008-01-04",60939.19,61686.91,60939.19,61686.91,4930],["2008-01-07",60565.33,60939.19,60191.47,60939.19,12080],["2008-01-08",60939.19,60939.19,60565.33,60939.19,24260],["2008-01-09",61686.91,61686.91,59443.75,59443.75,7630],["2008-01-10",56826.73,57948.31,56826.73,57200.59,27310],["2008-01-11",59069.89,59069.89,57574.45,57574.45,10600],["2008-01-14",57574.45,57574.45,54957.43,54957.43,24510],["2008-01-15",54209.71,54209.71,52714.27,54209.71,25890],["2008-01-16",54209.71,56826.73,54209.71,56826.73,16700],["2008-01-17",59443.75,59443.75,56079.01,56079.01,16450],["2008-01-18",56079.01,57948.31,56079.01,57574.45,11210],["2008-01-21",57574.45,58696.03,57574.45,58696.03,18130],["2008-01-22",56826.73,56826.73,56452.87,56826.73,17870],["2008-01-23",54919.79,57208.12,54919.79,55301.18,10170],["2008-01-24",53394.24,55682.57,53012.85,53012.85,21960],["2008-01-25",53394.24,53775.63,53012.85,53775.63,8450],["2008-01-28",53775.63,53775.63,53775.63,53775.63,7960],["2008-01-29",54157.02,54538.4,53775.63,54157.02,7370],["2008-01-30",55682.57,56826.73,55682.57,56826.73,24010],["2008-01-31",56826.73,56826.73,55682.57,55682.57,7150],["2008-02-01",55682.57,56445.34,55682.57,56445.34,12270],["2008-02-12",54919.79,55301.18,54538.4,54538.4,3160],["2008-02-13",54538.4,54538.4,53012.85,53012.85,6070],["2008-02-14",54538.4,54538.4,53775.63,54538.4,14980],["2008-02-15",51868.69,54538.4,51868.69,54538.4,6700],["2008-02-18",51868.69,51868.69,51868.69,51868.69,17080],["2008-02-19",49961.75,51105.92,49961.75,49961.75,12370],["2008-02-20",48054.82,49961.75,47673.43,48054.82,18020],["2008-02-21",45766.49,45766.49,45766.49,45766.49,8680],["2008-02-22",43478.17,43478.17,43478.17,43478.17,12080],["2008-02-25",42334.01,45385.1,42334.01,45003.72,42830],["2008-02-26",45003.72,45003.72,43096.78,43096.78,5260],["2008-02-27",41571.23,43096.78,41189.84,41571.23,15830],["2008-02-28",41571.23,41571.23,39664.29,39664.29,11040],["2008-02-29",39664.29,39664.29,37757.36,37757.36,15250],["2008-03-03",36041.11,36041.11,36041.11,36041.11,1110],["2008-03-04",34324.87,34324.87,34324.87,34324.87,490],["2008-03-05",32608.63,32608.63,32608.63,32608.63,3320],["2008-03-06",34134.18,34134.18,34134.18,34134.18,18080],["2008-03-07",35659.73,35659.73,35659.73,35659.73,2710],["2008-03-10",37375.97,37375.97,34134.18,34134.18,92520],["2008-03-11",32608.63,32799.32,32608.63,32608.63,83240],["2008-03-12",31273.77,33562.09,31273.77,32608.63,88130],["2008-03-13",32608.63,32608.63,31655.16,31655.16,37730],["2008-03-14",31273.77,31273.77,31083.08,31083.08,18010],["2008-03-17",30510.99,30510.99,29748.22,29748.22,37020],["2008-03-18",28413.36,28413.36,28413.36,28413.36,43100],["2008-03-19",28222.67,29366.83,27078.51,27078.51,27150],["2008-03-20",26697.12,27078.51,26697.12,27078.51,74690],["2008-03-21",25934.35,26697.12,25934.35,26697.12,21630],["2008-03-24",25362.26,25362.26,25362.26,25362.26,40270],["2008-03-25",24218.1,24218.1,24218.1,24218.1,39040],["2008-03-26",24218.1,25362.26,24218.1,25362.26,62960],["2008-03-27",25362.26,25552.96,25362.26,25552.96,87230],["2008-03-28",25743.65,25743.65,25743.65,25743.65,43250],["2008-03-31",25934.35,25934.35,25934.35,25934.35,33200],["2008-04-01",26125.04,26125.04,26125.04,26125.04,39010],["2008-04-02",26315.73,26315.73,26315.73,26315.73,30100],["2008-04-03",26506.43,26506.43,26506.43,26506.43,600],["2008-04-04",26697.12,26697.12,26697.12,26697.12,100],["2008-04-07",27078.51,27078.51,27078.51,27078.51,30],["2008-04-08",27459.9,27459.9,26697.12,26697.12,53430],["2008-04-09",26315.73,26315.73,26315.73,26315.73,14590],["2008-04-10",25934.35,25934.35,25934.35,25934.35,210],["2008-04-11",25552.96,25552.96,25552.96,25552.96,10],["2008-04-16",25171.57,25171.57,25171.57,25171.57,940],["2008-04-17",24790.18,25552.96,24790.18,25552.96,28670],["2008-04-18",25171.57,25934.35,25171.57,25934.35,72210],["2008-04-21",25743.65,26125.04,25552.96,26125.04,6510],["2008-04-22",25934.35,25934.35,25743.65,25743.65,49250],["2008-04-23",25743.65,25743.65,25362.26,25362.26,8270],["2008-04-24",24980.88,24980.88,24980.88,24980.88,7530],["2008-04-25",24980.88,24980.88,24599.49,24599.49,21940],["2008-04-28",24218.1,24408.8,24218.1,24218.1,89230],["2008-04-29",23836.71,23836.71,23836.71,23836.71,12050],["2008-05-05",23455.33,23455.33,23455.33,23455.33,36150],["2008-05-06",23455.33,23455.33,23073.94,23073.94,23350],["2008-05-07",22692.55,22692.55,22692.55,22692.55,31860],["2008-05-08",22311.16,22311.16,22311.16,22311.16,42090],["2008-05-09",21929.78,21929.78,21929.78,21929.78,130],["2008-05-12",21929.78,21929.78,21548.39,21548.39,300],["2008-05-13",21167.0,21167.0,21167.0,21167.0,1210],["2008-05-14",20785.62,20785.62,20785.62,20785.62,130],["2008-05-15",20785.62,20785.62,20785.62,20785.62,0],["2008-05-16",20404.23,20404.23,20404.23,20404.23,27200],["2008-05-19",20022.84,20022.84,20022.84,20022.84,12420],["2008-05-20",19641.45,19641.45,19641.45,19641.45,40000],["2008-05-21",19260.07,19641.45,19260.07,19641.45,63290],["2008-05-22",19260.07,19260.07,19260.07,19260.07,16620],["2008-05-23",18878.68,18878.68,18878.68,18878.68,2130],["2008-05-26",18535.43,18535.43,18535.43,18535.43,10],["2008-05-30",18192.18,18192.18,18192.18,18192.18,17780],["2008-06-02",17848.93,17848.93,17848.93,17848.93,310],["2008-06-03",17848.93,17848.93,17505.68,17505.68,1120],["2008-06-04",17162.43,17162.43,17162.43,17162.43,10],["2008-06-05",16819.19,16819.19,16819.19,16819.19,10],["2008-06-06",16514.08,16514.08,16514.08,16514.08,110],["2008-06-09",16208.97,16208.97,16208.97,16208.97,210],["2008-06-10",15903.86,15903.86,15903.86,15903.86,990],["2008-06-11",15598.75,15598.75,15598.75,15598.75,6920],["2008-06-12",15293.64,15293.64,15293.64,15293.64,16160],["2008-06-13",15217.36,15598.75,15217.36,15598.75,136130],["2008-06-16",15598.75,15903.86,15598.75,15903.86,115590],["2008-06-17",16208.97,16208.97,16018.27,16208.97,62630],["2008-06-18",16514.08,16514.08,15903.86,16208.97,71010],["2008-06-19",15751.3,15751.3,15751.3,15751.3,17140],["2008-06-20",15293.64,15293.64,15293.64,15293.64,1550],["2008-06-23",14835.97,15751.3,14835.97,14835.97,26830],["2008-06-24",15255.5,15255.5,14835.97,15255.5,10530],["2008-06-25",15713.16,15713.16,15675.02,15713.16,36930],["2008-06-26",16170.83,16170.83,15293.64,15636.88,77490],["2008-06-27",15636.88,16094.55,15217.36,16094.55,37950],["2008-06-30",15751.3,16514.08,15751.3,16514.08,34510],["2008-07-01",16971.74,16971.74,16971.74,16971.74,4680],["2008-07-02",17467.54,17467.54,17467.54,17467.54,78960],["2008-07-03",17963.35,17963.35,17963.35,17963.35,2600],["2008-07-04",18497.29,18497.29,18497.29,18497.29,50740],["2008-07-07",19031.23,19031.23,17963.35,18306.6,142840],["2008-07-08",17772.65,18840.54,17772.65,18840.54,60370],["2008-07-09",19260.07,19260.07,19260.07,19260.07,28050],["2008-07-10",19832.15,19832.15,19832.15,19832.15,7950],["2008-07-11",20404.23,20404.23,20404.23,20404.23,6030],["2008-07-14",20976.31,20976.31,20976.31,20976.31,6100],["2008-07-15",21548.39,21548.39,21548.39,21548.39,3400],["2008-07-16",22120.47,22120.47,20976.31,22120.47,132750],["2008-07-17",22692.55,22692.55,22501.86,22692.55,143740],["2008-07-18",22120.47,22311.16,22120.47,22120.47,76110],["2008-07-21",21548.39,21548.39,21548.39,21548.39,1370],["2008-07-22",21167.0,21167.0,21167.0,21167.0,100],["2008-07-23",20594.92,20594.92,20594.92,20594.92,30],["2008-07-24",20022.84,20022.84,20022.84,20022.84,6950],["2008-07-25",19450.76,19450.76,19450.76,19450.76,1300],["2008-07-28",18878.68,18878.68,18878.68,18878.68,24400],["2008-07-29",18344.74,19260.07,18344.74,19260.07,177460],["2008-07-30",18687.98,18687.98,18687.98,18687.98,22150],["2008-07-31",18154.04,18154.04,18154.04,18154.04,28260],["2008-08-01",17620.1,18649.85,17620.1,18497.29,63060],["2008-08-04",17963.35,18382.87,17963.35,18344.74,74440],["2008-08-05",17810.79,18687.98,17810.79,18687.98,64060],["2008-08-06",18993.09,19069.37,18878.68,19069.37,36800],["2008-08-07",19450.76,19641.45,18497.29,18497.29,14740],["2008-08-08",18115.9,18459.15,18115.9,18459.15,17330],["2008-08-11",18878.68,18993.09,18687.98,18993.09,36250],["2008-08-12",19450.76,19450.76,18497.29,18497.29,40380],["2008-08-13",18001.49,18154.04,17963.35,17963.35,48070],["2008-08-14",18497.29,18497.29,18421.01,18497.29,171480],["2008-08-15",19031.23,19031.23,19031.23,19031.23,71490],["2008-08-18",18115.9,19832.15,18115.9,19832.15,231100],["2008-08-19",20785.62,20785.62,20404.23,20785.62,251610],["2008-08-20",19832.15,20785.62,19832.15,20022.84,156650],["2008-08-21",20022.84,20976.31,19450.76,20976.31,95070],["2008-08-22",21929.78,21929.78,21929.78,21929.78,45080],["2008-08-25",22883.25,22883.25,22883.25,22883.25,6680],["2008-08-26",24027.41,24027.41,24027.41,24027.41,34580],["2008-08-27",25171.57,25171.57,25171.57,25171.57,11200],["2008-08-28",24027.41,25171.57,24027.41,24027.41,117630],["2008-08-29",22883.25,24027.41,22883.25,24027.41,107200],["2008-09-03",25171.57,25171.57,25171.57,25171.57,12600],["2008-09-04",24027.41,25171.57,24027.41,24027.41,59420],["2008-09-05",23073.94,24027.41,22883.25,24027.41,139600],["2008-09-08",22883.25,23646.02,22883.25,22883.25,44330],["2008-09-09",22311.16,23264.63,22311.16,23264.63,58670],["2008-09-10",22501.86,22692.55,22120.47,22120.47,128000],["2008-09-11",21167.0,21357.7,21167.0,21167.0,84110],["2008-09-12",20213.53,20213.53,20213.53,20213.53,5550],["2008-09-15",19260.07,21167.0,19260.07,19260.07,112890],["2008-09-16",18497.29,18687.98,18306.6,18306.6,77970],["2008-09-17",17391.27,17391.27,17391.27,17391.27,48640],["2008-09-18",16552.21,16552.21,16552.21,16552.21,25430],["2008-09-19",17353.13,17353.13,17353.13,17353.13,102210],["2008-09-22",18192.18,18192.18,18192.18,18192.18,1420],["2008-09-23",19069.37,19069.37,17505.68,19069.37,124630],["2008-09-24",19069.37,19450.76,18382.87,18382.87,17050],["2008-09-25",18878.68,19260.07,18687.98,19260.07,41350],["2008-09-26",20213.53,20213.53,19641.45,20213.53,63980],["2008-09-29",20213.53,20594.92,19450.76,20213.53,37290],["2008-09-30",19260.07,19260.07,19260.07,19260.07,500],["2008-10-01",19450.76,19832.15,18687.98,19069.37,41040],["2008-10-02",19832.15,19832.15,19069.37,19832.15,17960],["2008-10-03",18878.68,19832.15,18878.68,19832.15,18120],["2008-10-06",18840.54,18878.68,18840.54,18840.54,40400],["2008-10-07",17925.21,17925.21,17925.21,17925.21,35610],["2008-10-08",17048.02,17048.02,17048.02,17048.02,24020],["2008-10-09",16208.97,17314.99,16208.97,17162.43,160310],["2008-10-10",16323.38,16323.38,16323.38,16323.38,8840],["2008-10-13",16018.27,16399.66,15522.47,15522.47,37970],["2008-10-14",16285.24,16285.24,16285.24,16285.24,213460],["2008-10-15",15560.61,15560.61,15484.33,15484.33,53440],["2008-10-16",14721.55,14721.55,14721.55,14721.55,7840],["2008-10-17",13996.92,13996.92,13996.92,13996.92,20690],["2008-10-20",13310.42,13310.42,13310.42,13310.42,3450],["2008-10-21",12662.06,12662.06,12662.06,12662.06,39790],["2008-10-22",12051.84,12051.84,12051.84,12051.84,12270],["2008-10-23",11479.76,11479.76,11479.76,11479.76,9710],["2008-10-24",10907.68,10907.68,10907.68,10907.68,16170],["2008-10-27",10373.74,10373.74,10373.74,10373.74,112200],["2008-10-28",9877.93,9877.93,9877.93,9877.93,53070],["2008-10-29",10335.6,10335.6,9420.27,9420.27,133810],["2008-10-30",8962.6,9420.27,8962.6,8962.6,159180],["2008-10-31",8810.05,9382.13,8810.05,9382.13,118740],["2008-11-03",9839.8,9839.8,9649.1,9839.8,42230],["2008-11-04",10297.46,10297.46,10297.46,10297.46,13660],["2008-11-05",10793.26,10793.26,10793.26,10793.26,17990],["2008-11-06",11212.79,11327.21,10526.29,11327.21,243640],["2008-11-07",11327.21,11861.15,11327.21,11746.73,113580],["2008-11-10",12318.81,12318.81,12318.81,12318.81,32520],["2008-11-11",11746.73,12318.81,11708.59,11708.59,94670],["2008-11-12",11136.51,11632.32,11136.51,11632.32,123610],["2008-11-13",11136.51,12204.4,11136.51,12051.84,67800],["2008-11-14",12395.09,12395.09,12204.4,12395.09,93820],["2008-11-17",12395.09,12395.09,12204.4,12204.4,48610],["2008-11-18",12204.4,12204.4,11823.01,12204.4,57990],["2008-11-19",12280.68,12280.68,12166.26,12204.4,57150],["2008-11-20",11937.43,12013.7,11823.01,11899.29,60300],["2008-11-21",11365.35,11937.43,11365.35,11937.43,54170],["2008-11-24",11441.62,12166.26,11441.62,11441.62,56820],["2008-11-25",11823.01,12013.7,11708.59,12013.7,110960],["2008-11-26",11975.57,12128.12,11975.57,11975.57,46410],["2008-11-27",11899.29,11975.57,11823.01,11823.01,40540],["2008-11-28",12013.7,12013.7,11899.29,12013.7,43270],["2008-12-01",12395.09,12395.09,12128.12,12280.68,80400],["2008-12-02",11823.01,12242.54,11823.01,12242.54,38590],["2008-12-03",12509.51,12509.51,12013.7,12204.4,14130],["2008-12-04",12433.23,12433.23,12242.54,12318.81,19490],["2008-12-05",12013.7,12013.7,11708.59,11708.59,11220],["2008-12-08",11136.51,11174.65,11136.51,11136.51,17880],["2008-12-09",11136.51,11632.32,11136.51,11556.04,19930],["2008-12-10",11847.02,11847.02,11057.22,11057.22,6590],["2008-12-11",11057.22,11223.49,11015.65,11015.65,36950],["2008-12-12",11556.04,11556.04,11223.49,11431.33,13700],["2008-12-15",11805.45,11805.45,11431.33,11431.33,4920],["2008-12-16",11431.33,11431.33,10890.94,10890.94,2990],["2008-12-17",10392.12,10807.81,10350.55,10350.55,17690],["2008-12-18",9976.44,10392.12,9851.73,9976.44,70810],["2008-12-19",9976.44,10184.28,9976.44,9976.44,18420],["2008-12-22",10475.26,10475.26,9976.44,10059.57,11450],["2008-12-23",9602.32,9643.89,9560.75,9560.75,46670],["2008-12-24",9560.75,9768.59,9145.07,9768.59,10470],["2008-12-25",9768.59,9976.44,9768.59,9893.3,6390],["2008-12-26",9934.87,9934.87,9602.32,9602.32,16090],["2008-12-29",9602.32,9768.59,9602.32,9727.03,6330],["2008-12-30",9727.03,10142.71,9727.03,10142.71,27390],["2008-12-31",10308.98,10350.55,9851.73,10142.71,9510],["2009-01-02",10184.28,10184.28,9810.16,10142.71,1720],["2009-01-05",9976.44,10142.71,9976.44,10142.71,7240],["2009-01-06",10142.71,10184.28,10142.71,10184.28,12560],["2009-01-07",10475.26,10683.1,10475.26,10683.1,38420],["2009-01-08",10350.55,10683.1,10308.98,10599.96,12460],["2009-01-09",10350.55,10392.12,10350.55,10350.55,7060],["2009-01-12",10018.01,10392.12,10018.01,10267.42,6040],["2009-01-13",9976.44,9976.44,9768.59,9768.59,39690],["2009-01-14",9643.89,9976.44,9560.75,9560.75,55690],["2009-01-15",9519.18,9519.18,9269.77,9269.77,31490],["2009-01-16",9269.77,9685.46,9061.93,9061.93,68870],["2009-01-19",9228.2,9477.61,9145.07,9477.61,14300],["2009-01-20",9851.73,9851.73,9851.73,9851.73,5120],["2009-01-21",9436.05,9560.75,9436.05,9436.05,13140],["2009-01-22",9560.75,9560.75,9477.61,9519.18,14780],["2009-01-23",9560.75,9810.16,9560.75,9810.16,18410],["2009-02-02",9810.16,9810.16,9477.61,9477.61,3910],["2009-02-03",9020.36,9477.61,9020.36,9061.93,5640],["2009-02-04",9487.37,9487.37,9359.74,9359.74,22010],["2009-02-05",9572.46,9700.09,9232.11,9232.11,9910],["2009-02-06",9061.93,9359.74,8934.3,9359.74,3750],["2009-02-09",9359.74,9827.73,9359.74,9572.46,20420],["2009-02-10",9317.2,9997.9,9147.02,9615.01,15260],["2009-02-11",9444.83,9444.83,9359.74,9359.74,3780],["2009-02-12",9444.83,9572.46,9359.74,9402.28,5260],["2009-02-13",9019.39,9529.92,9019.39,9359.74,1570],["2009-02-16",9061.93,9615.01,9061.93,9359.74,10740],["2009-02-17",8934.3,9359.74,8891.75,8891.75,13590],["2009-02-18",8508.85,8508.85,8466.31,8466.31,9010],["2009-02-19",8168.5,8423.77,8083.41,8083.41,15950],["2009-02-20",7743.06,7785.6,7700.51,7700.51,18030],["2009-02-23",7870.69,7870.69,7360.16,7360.16,9570],["2009-02-24",7232.53,7317.61,7147.44,7147.44,5860],["2009-02-25",7232.53,7487.79,7232.53,7487.79,5000],["2009-02-26",7828.15,7828.15,7402.7,7785.6,16460],["2009-02-27",8083.41,8168.5,8040.87,8125.96,15880],["2009-03-02",7743.06,8253.59,7743.06,8253.59,5170],["2009-03-03",7913.23,8083.41,7913.23,8083.41,5370],["2009-03-04",8466.31,8466.31,8296.13,8296.13,12540],["2009-03-05",8593.94,8593.94,8296.13,8508.85,12400],["2009-03-06",8508.85,8508.85,8381.22,8508.85,8680],["2009-03-09",8296.13,8508.85,8296.13,8338.68,4960],["2009-03-10",8636.49,8636.49,8508.85,8636.49,3110],["2009-03-11",8976.84,8976.84,8423.77,8721.58,20440],["2009-03-12",8508.85,8508.85,8296.13,8508.85,5440],["2009-03-13",8508.85,8551.4,8508.85,8551.4,8840],["2009-03-16",8338.68,8508.85,8338.68,8508.85,11210],["2009-03-17",8679.03,8806.66,8679.03,8764.12,12300],["2009-03-18",9147.02,9189.56,9019.39,9189.56,21730],["2009-03-19",9615.01,9615.01,8849.21,8849.21,17440],["2009-03-20",9232.11,9274.65,9232.11,9274.65,20780],["2009-03-23",9700.09,9700.09,9700.09,9700.09,25360],["2009-03-24",10168.08,10168.08,10168.08,10168.08,130],["2009-03-25",10593.52,10636.07,10380.8,10636.07,99440],["2009-03-26",11146.6,11146.6,10763.7,11146.6,89870],["2009-03-27",11699.67,11699.67,11572.04,11699.67,93770],["2009-03-30",11146.6,11699.67,11146.6,11146.6,87730],["2009-03-31",10593.52,10806.25,10593.52,10593.52,33670],["2009-04-01",10976.42,11061.51,10636.07,11061.51,61290],["2009-04-02",11444.41,11444.41,11189.14,11359.32,30580],["2009-04-03",11699.67,11912.4,11572.04,11912.4,182550],["2009-04-07",12337.84,12508.02,11954.94,12508.02,158490],["2009-04-08",12550.56,12763.28,11912.4,11912.4,123360],["2009-04-09",11912.4,11912.4,11486.95,11529.5,83670],["2009-04-10",12082.57,12082.57,12040.03,12082.57,213330],["2009-04-13",12678.19,12678.19,12635.65,12678.19,227310],["2009-04-14",13231.27,13231.27,12337.84,12678.19,81020],["2009-04-15",12082.57,12337.84,12082.57,12082.57,109300],["2009-04-16",12337.84,12337.84,11784.76,11997.48,60330],["2009-04-17",11912.4,11912.4,11401.87,11401.87,67410],["2009-04-20",10848.79,10848.79,10848.79,10848.79,11420],["2009-04-21",10338.26,10338.26,10338.26,10338.26,15820],["2009-04-22",10338.26,10806.25,10295.71,10636.07,71950],["2009-04-23",10210.63,10423.35,10210.63,10423.35,17490],["2009-04-24",9997.9,10210.63,9997.9,10210.63,17090],["2009-04-27",10721.16,10721.16,10593.52,10721.16,27950],["2009-04-28",11189.14,11231.69,10933.88,10933.88,30510],["2009-04-29",10636.07,11061.51,10636.07,10891.33,16460],["2009-05-04",11401.87,11401.87,11401.87,11401.87,5630],["2009-05-05",11954.94,11954.94,11954.94,11954.94,20080],["2009-05-06",11954.94,11954.94,11359.32,11827.31,134120],["2009-05-07",12252.75,12763.28,12252.75,12763.28,105300],["2009-05-08",12337.84,12848.37,12337.84,12848.37,222100],["2009-05-11",13486.53,13486.53,13486.53,13486.53,52330],["2009-05-12",14124.7,14124.7,14124.7,14124.7,78460],["2009-05-13",14805.41,15528.66,14805.41,15528.66,24450],["2009-05-14",14805.41,14933.04,14124.7,14890.5,280400],["2009-05-15",15613.75,15613.75,15613.75,15613.75,80400],["2009-05-18",15315.94,15741.38,14975.58,15486.12,156520],["2009-05-19",16081.74,16081.74,15486.12,15826.47,134600],["2009-05-20",15188.31,15869.01,15188.31,15826.47,156310],["2009-05-21",15741.38,15869.01,15401.03,15401.03,96400],["2009-05-22",14933.04,14975.58,14635.23,14635.23,59960],["2009-05-25",14635.23,15358.48,14635.23,15358.48,180280],["2009-05-26",15656.29,15656.29,14890.5,14890.5,88410],["2009-05-27",15230.85,15315.94,14890.5,15230.85,119960],["2009-05-28",14975.58,15230.85,14507.6,14550.14,79570],["2009-05-29",15188.31,15188.31,14507.6,15060.67,76450],["2009-06-01",15741.38,15783.93,15698.84,15783.93,225840],["2009-06-02",16549.72,16549.72,16422.09,16549.72,216170],["2009-06-03",17358.06,17358.06,17017.71,17358.06,180190],["2009-06-04",18208.95,18208.95,18208.95,18208.95,76120],["2009-06-05",19102.38,19102.38,19102.38,19102.38,138580],["2009-06-08",20038.35,20038.35,20038.35,20038.35,35420],["2009-06-09",20421.25,20421.25,19059.83,19059.83,200650],["2009-06-10",18123.86,18123.86,18123.86,18123.86,89480],["2009-06-11",17868.59,19017.29,17868.59,19017.29,188090],["2009-06-12",18294.04,19783.09,18081.32,18123.86,104710],["2009-06-15",17230.43,17443.15,17230.43,17230.43,64540],["2009-06-16",16379.54,16379.54,16379.54,16379.54,29440],["2009-06-17",15571.2,16592.27,15571.2,16592.27,98080],["2009-06-18",17230.43,17400.61,16592.27,17017.71,56660],["2009-06-19",17400.61,17400.61,16251.91,16251.91,51520],["2009-06-22",15741.38,16251.91,15443.57,15443.57,43790],["2009-06-23",14677.77,14677.77,14677.77,14677.77,16120],["2009-06-24",14550.14,15401.03,14550.14,15401.03,127780],["2009-06-25",16166.82,16166.82,15103.22,15401.03,73330],["2009-06-26",15401.03,15741.38,15401.03,15571.2,37230],["2009-06-29",15741.38,15869.01,15273.39,15443.57,30770],["2009-06-30",15443.57,15443.57,14677.77,14890.5,59290],["2009-07-01",14167.24,14252.33,14167.24,14167.24,42520],["2009-07-02",14592.69,14677.77,13997.07,14465.05,37480],["2009-07-03",14039.61,14677.77,14039.61,14677.77,23640],["2009-07-06",14890.5,15401.03,14890.5,15401.03,29370],["2009-07-07",15315.94,15315.94,14677.77,14890.5,22990],["2009-07-08",14890.5,14890.5,14465.05,14890.5,8010],["2009-07-09",14890.5,14890.5,14465.05,14805.41,14720],["2009-07-10",14720.32,14720.32,14082.15,14082.15,40690],["2009-07-13",14082.15,14082.15,13401.45,13529.08,31110],["2009-07-14",14039.61,14039.61,13188.72,13188.72,24630],["2009-07-15",13401.45,13741.8,13401.45,13614.17,21170],["2009-07-16",14294.88,14294.88,13656.71,13997.07,18710],["2009-07-17",13699.26,14082.15,13656.71,13656.71,26240],["2009-07-20",13401.45,13401.45,13188.72,13316.36,20070],["2009-07-21",13401.45,13784.34,13401.45,13656.71,18740],["2009-07-22",14039.61,14039.61,13699.26,13699.26,12920],["2009-07-23",13231.27,14039.61,13231.27,14039.61,11880],["2009-07-24",14720.32,14720.32,14720.32,14720.32,41610],["2009-07-27",15443.57,15443.57,14890.5,15443.57,68710],["2009-07-28",14762.86,15443.57,14762.86,14890.5,56240],["2009-07-29",14890.5,15315.94,14890.5,14933.04,22090],["2009-07-30",14252.33,14507.6,14252.33,14465.05,10610],["2009-07-31",14890.5,15060.67,14465.05,15060.67,24440],["2009-08-03",15060.67,15315.94,15018.13,15018.13,39610],["2009-08-04",15486.12,15486.12,15145.76,15401.03,33480],["2009-08-05",15315.94,15401.03,15145.76,15315.94,25280],["2009-08-06",15273.39,15401.03,15145.76,15145.76,45960],["2009-08-07",15060.67,15315.94,15060.67,15315.94,14460],["2009-08-10",15401.03,15571.2,15315.94,15528.66,43930],["2009-08-11",15528.66,16294.46,15528.66,16294.46,114470],["2009-08-12",17017.71,17102.8,16932.62,17102.8,157310],["2009-08-13",17953.68,17953.68,17868.59,17953.68,152240],["2009-08-14",17911.14,18506.76,17868.59,18294.04,160680],["2009-08-17",17443.15,17868.59,17400.61,17400.61,124670],["2009-08-18",16549.72,17102.8,16549.72,17017.71,64520],["2009-08-19",17613.33,17613.33,17230.43,17443.15,45650],["2009-08-20",17443.15,17528.24,17145.34,17145.34,77950],["2009-08-21",17443.15,17868.59,17272.97,17272.97,78160],["2009-08-24",17783.51,18123.86,17655.87,18123.86,123630],["2009-08-25",19017.29,19017.29,18294.04,18294.04,195250],["2009-08-26",18464.21,18464.21,18081.32,18081.32,66010],["2009-08-27",18294.04,18294.04,17868.59,18208.95,46400],["2009-08-28",18294.04,18464.21,18294.04,18421.67,77360],["2009-08-31",19059.83,19315.1,18506.76,19315.1,88330],["2009-09-01",19315.1,19315.1,18506.76,18719.48,126550],["2009-09-03",18081.32,18719.48,18081.32,18506.76,39340],["2009-09-04",18506.76,18506.76,17911.14,17911.14,48250],["2009-09-07",17911.14,17911.14,17017.71,17740.96,74300],["2009-09-08",18251.49,18591.85,17953.68,18591.85,82110],["2009-09-09",18591.85,18932.2,18549.3,18549.3,55050],["2009-09-10",18038.77,18591.85,17868.59,18591.85,44060],["2009-09-11",18719.48,18719.48,18549.3,18634.39,37770],["2009-09-14",18506.76,18719.48,18506.76,18634.39,111900],["2009-09-15",18294.04,18336.58,17911.14,18123.86,62020],["2009-09-16",18123.86,18294.04,17868.59,17868.59,90920],["2009-09-17",17868.59,17868.59,17655.87,17868.59,97640],["2009-09-18",17740.96,17911.14,17698.42,17868.59,89610],["2009-09-21",17655.87,18081.32,17655.87,17783.51,41140],["2009-09-22",17443.15,17783.51,17443.15,17528.24,98510],["2009-09-23",17868.59,18081.32,17698.42,17698.42,52880],["2009-09-24",17698.42,17826.05,17443.15,17740.96,18170],["2009-09-25",17443.15,17655.87,17358.06,17655.87,54470],["2009-09-28",17655.87,17655.87,17230.43,17230.43,60510],["2009-09-29",17230.43,17400.61,17102.8,17230.43,95940],["2009-09-30",18081.32,18081.32,18081.32,18081.32,216080],["2009-10-01",18974.75,18974.75,18294.04,18932.2,266810],["2009-10-02",17996.23,18208.95,17996.23,17996.23,36350],["2009-10-05",17953.68,18081.32,17230.43,17783.51,71600],["2009-10-06",17187.89,17698.42,17187.89,17272.97,102330],["2009-10-07",18038.77,18038.77,17528.24,17996.23,110430],["2009-10-08",18208.95,18208.95,17868.59,17996.23,42140],["2009-10-09",18294.04,18294.04,17996.23,18208.95,97270],["2009-10-12",18506.76,18932.2,18251.49,18719.48,182850],["2009-10-13",18719.48,18719.48,17911.14,18166.4,61490],["2009-10-14",18166.4,18676.94,18166.4,18676.94,63570],["2009-10-15",19570.37,19570.37,18719.48,18932.2,138360],["2009-10-16",18932.2,18932.2,18379.13,18719.48,115690],["2009-10-19",18719.48,18719.48,18294.04,18634.39,70790],["2009-10-20",18719.48,19527.82,18719.48,19527.82,271920],["2009-10-21",18591.85,20463.8,18591.85,20463.8,339850],["2009-10-22",21484.86,21484.86,21059.41,21484.86,354830],["2009-10-23",22548.46,22548.46,20421.25,20421.25,277450],["2009-10-26",20804.15,20804.15,19400.19,19570.37,167170],["2009-10-27",18847.11,19357.64,18591.85,19357.64,133710],["2009-10-28",19570.37,19783.09,19357.64,19357.64,78570],["2009-10-29",18506.76,18549.3,18421.67,18421.67,260510],["2009-10-30",19315.1,19315.1,18719.48,19315.1,92480],["2009-11-02",18379.13,18421.67,18379.13,18379.13,61600],["2009-11-03",17911.14,18294.04,17485.7,17485.7,87020],["2009-11-04",17017.71,18294.04,17017.71,17443.15,73150],["2009-11-05",18038.77,18294.04,17826.05,18294.04,55650],["2009-11-06",19144.92,19144.92,17443.15,17443.15,159130],["2009-11-09",17272.97,17868.59,16804.99,16804.99,61630],["2009-11-10",17570.78,17570.78,16166.82,16804.99,66240],["2009-11-11",17358.06,17613.33,17230.43,17613.33,45630],["2009-11-12",18294.04,18464.21,17868.59,18464.21,176770],["2009-11-13",17613.33,18634.39,17613.33,18549.3,57450],["2009-11-16",18123.86,18932.2,18123.86,18123.86,56480],["2009-11-17",18719.48,18719.48,18123.86,18506.76,41940],["2009-11-18",18506.76,19059.83,18506.76,19059.83,170040],["2009-11-19",19144.92,19144.92,18762.02,19102.38,64090],["2009-11-20",18464.21,18932.2,18294.04,18294.04,28920],["2009-11-23",18081.32,18294.04,17400.61,17443.15,59750],["2009-11-24",18081.32,18081.32,16592.27,17443.15,171450],["2009-11-25",17443.15,17443.15,16592.27,16592.27,108940],["2009-11-26",15826.47,16592.27,15783.93,15783.93,55790],["2009-11-27",15145.76,16549.72,15145.76,16549.72,55310],["2009-11-30",17187.89,17358.06,17017.71,17358.06,59380],["2009-12-01",18038.77,18081.32,17017.71,17400.61,16960],["2009-12-02",17443.15,17443.15,16804.99,16804.99,141160],["2009-12-03",16592.27,17443.15,16464.63,16592.27,26460],["2009-12-04",17230.43,17230.43,16422.09,16507.18,19400],["2009-12-07",16507.18,16592.27,16294.46,16592.27,9780],["2009-12-08",16890.08,16890.08,15954.1,16209.37,102380],["2009-12-09",15613.75,15613.75,15401.03,15401.03,58760],["2009-12-10",15060.67,15401.03,14635.23,14635.23,51470],["2009-12-11",14677.77,14677.77,13911.98,13911.98,56930],["2009-12-14",13997.07,14550.14,13911.98,14507.6,111070],["2009-12-15",14507.6,14507.6,13826.89,14252.33,17180],["2009-12-16",13699.26,13699.26,13571.62,13571.62,41080],["2009-12-17",13103.64,13188.72,12933.46,13018.55,38160],["2009-12-18",13571.62,13656.71,13571.62,13656.71,107180],["2009-12-21",14337.42,14337.42,14124.7,14337.42,25480],["2009-12-22",14890.5,15018.13,14465.05,14507.6,65610],["2009-12-23",14890.5,14890.5,14252.33,14550.14,18130],["2009-12-24",14847.95,15273.39,14252.33,15273.39,111990],["2009-12-25",15315.94,15996.65,15315.94,15996.65,38300],["2009-12-28",15996.65,16166.82,15443.57,15741.38,24730],["2009-12-29",15741.38,15741.38,15103.22,15188.31,21050],["2009-12-30",14890.5,15826.47,14890.5,15315.94,120720],["2009-12-31",16039.19,16081.74,15315.94,15911.56,105740],["2010-01-04",16677.35,16677.35,16592.27,16677.35,30290],["2010-01-05",17485.7,17485.7,17017.71,17443.15,141550],["2010-01-06",17443.15,17868.59,17443.15,17485.7,161350],["2010-01-07",17868.59,17868.59,17528.24,17698.42,21250],["2010-01-08",18294.04,18294.04,17017.71,17017.71,81040],["2010-01-11",17868.59,17868.59,16166.82,17315.52,51690],["2010-01-12",17315.52,17315.52,16464.63,16464.63,145140],["2010-01-13",15996.65,16804.99,15656.29,16804.99,65050],["2010-01-14",17400.61,17400.61,16847.53,16932.62,28720],["2010-01-15",16464.63,16804.99,16379.54,16592.27,40290],["2010-01-18",16592.27,16592.27,15783.93,15783.93,136390],["2010-01-19",16166.82,16166.82,15783.93,16166.82,10730],["2010-01-20",16166.82,16166.82,15741.38,15741.38,5240],["2010-01-21",15145.76,15741.38,14975.58,14975.58,51540],["2010-01-22",14422.51,14975.58,14422.51,14975.58,108410],["2010-01-25",15060.67,15103.22,14890.5,14975.58,9930],["2010-01-26",15528.66,15698.84,15528.66,15698.84,22270],["2010-01-27",15443.57,15698.84,14975.58,14975.58,29460],["2010-01-28",14890.5,14890.5,14762.86,14762.86,96650],["2010-01-29",14890.5,15230.85,14465.05,15230.85,35730],["2010-02-01",15528.66,15783.93,15528.66,15698.84,36190],["2010-02-02",16081.74,16081.74,15656.29,15869.01,33780],["2010-02-03",16081.74,16081.74,15954.1,15954.1,123810],["2010-02-04",16039.19,16166.82,15911.56,16166.82,52960],["2010-02-05",15741.38,16124.28,15613.75,15741.38,52450],["2010-02-08",15516.5,15741.38,15291.63,15561.48,19390],["2010-02-09",15381.58,15381.58,15021.77,15066.75,113130],["2010-02-10",15606.45,15606.45,15336.6,15561.48,15020],["2010-02-11",15876.31,15876.31,15696.41,15876.31,29830],["2010-02-12",15876.31,16011.23,15831.33,16011.23,15450],["2010-02-22",16640.89,16640.89,16236.11,16416.01,110110],["2010-02-23",15921.28,16146.16,15786.36,15786.36,15270],["2010-02-24",15741.38,16371.04,15336.6,15741.38,13660],["2010-02-25",16191.13,16416.01,16011.23,16146.16,21500],["2010-02-26",16146.16,16281.09,16101.18,16281.09,136850],["2010-03-01",16281.09,16505.96,16281.09,16281.09,44490],["2010-03-02",16281.09,16416.01,16146.16,16146.16,21980],["2010-03-03",16191.13,16371.04,16146.16,16371.04,31140],["2010-03-04",16236.11,16865.77,16236.11,16595.91,169560],["2010-03-05",16416.01,16730.84,16416.01,16685.86,81240],["2010-03-08",17000.69,17495.42,16865.77,17495.42,144410],["2010-03-09",17765.27,18349.95,17765.27,18349.95,80100],["2010-03-10",18349.95,18664.78,17810.25,18394.93,174250],["2010-03-11",18035.12,18484.88,18035.12,18394.93,103580],["2010-03-12",18394.93,18574.83,18215.03,18574.83,75280],["2010-03-15",18844.68,18889.66,18080.1,18080.1,57290],["2010-03-16",17540.4,17720.3,17360.49,17360.49,45760],["2010-03-17",18215.03,18215.03,17405.47,17540.4,63540],["2010-03-18",17540.4,17765.27,17315.52,17765.27,16190],["2010-03-19",17765.27,17945.17,17450.45,17450.45,21320],["2010-03-22",17450.45,17450.45,17135.62,17135.62,7060],["2010-03-23",16865.77,17090.64,16775.81,16775.81,41810],["2010-03-24",16865.77,17135.62,16775.81,17090.64,56130],["2010-03-25",16460.99,16775.81,16460.99,16550.94,54150],["2010-03-26",16595.91,16685.86,16505.96,16550.94,40050],["2010-03-29",16640.89,16640.89,16550.94,16595.91,23080],["2010-03-30",16595.91,16640.89,16460.99,16460.99,73670],["2010-03-31",16416.01,16505.96,15966.26,15966.26,47560],["2010-04-01",15921.28,16191.13,15786.36,16191.13,70170],["2010-04-02",16416.01,16640.89,16281.09,16416.01,52710],["2010-04-05",17090.64,17180.59,16640.89,16730.84,33820],["2010-04-06",17090.64,17090.64,16640.89,16730.84,75430],["2010-04-07",17000.69,17540.4,16910.74,17540.4,275780],["2010-04-08",18349.95,18394.93,17990.15,18394.93,225380],["2010-04-09",17540.4,18349.95,17540.4,17675.32,49930],["2010-04-12",17360.49,17360.49,17360.49,17360.49,50240],["2010-04-13",17135.62,17360.49,17045.67,17045.67,86750],["2010-04-14",17000.69,17180.59,16685.86,17045.67,113130],["2010-04-15",17090.64,17405.47,17090.64,17360.49,108330],["2010-04-16",17810.25,17810.25,17225.57,17270.54,45470],["2010-04-19",17090.64,17270.54,16955.72,17045.67,72850],["2010-04-20",16955.72,17180.59,16865.77,16910.74,71170],["2010-04-21",16910.74,17315.52,16775.81,16775.81,62970],["2010-04-22",16865.77,17315.52,16865.77,17270.54,82810],["2010-04-26",17270.54,17540.4,17180.59,17405.47,240600],["2010-04-27",17405.47,17405.47,17180.59,17180.59,50520],["2010-04-28",17225.57,17225.57,17090.64,17180.59,80540],["2010-04-29",17360.49,17540.4,17315.52,17540.4,72690],["2010-05-04",17765.27,17945.17,17585.37,17585.37,70270],["2010-05-05",17315.52,17495.42,17225.57,17315.52,60430],["2010-05-06",17315.52,17720.3,17315.52,17585.37,94100],["2010-05-07",17135.62,17315.52,17000.69,17270.54,115090],["2010-05-10",17135.62,17225.57,16865.77,16955.72,77160],["2010-05-11",17360.49,17450.45,17045.67,17090.64,90160],["2010-05-12",16865.77,17225.57,16820.79,16955.72,109980],["2010-05-13",16955.72,17090.64,16955.72,17000.69,100100],["2010-05-14",17315.52,17315.52,17000.69,17180.59,102060],["2010-05-17",17180.59,17315.52,16640.89,16640.89,118690],["2010-05-18",15966.26,17270.54,15966.26,16685.86,164010],["2010-05-19",16460.99,17045.67,16460.99,16640.89,81240],["2010-05-20",16416.01,16865.77,16416.01,16865.77,35640],["2010-05-21",16236.11,16416.01,16101.18,16416.01,147500],["2010-05-24",16595.91,16640.89,16191.13,16595.91,42900],["2010-05-25",16056.21,16640.89,16056.21,16640.89,61320],["2010-05-26",16640.89,17315.52,16191.13,17315.52,85960],["2010-05-27",16775.81,17540.4,16775.81,17315.52,151000],["2010-05-28",17540.4,17720.3,17270.54,17405.47,174070],["2010-05-31",17405.47,17540.4,17090.64,17495.42,128020],["2010-06-01",17225.57,17765.27,17225.57,17765.27,93540],["2010-06-02",17765.27,18619.8,17765.27,18619.8,267600],["2010-06-03",19519.31,19519.31,19519.31,19519.31,98750],["2010-06-04",20463.8,20463.8,20463.8,20463.8,459450],["2010-06-07",19474.34,20238.92,19474.34,19519.31,189240],["2010-06-08",19339.41,19879.12,18889.66,19564.29,169550],["2010-06-09",19564.29,20014.04,19204.48,19249.46,87690],["2010-06-10",18754.73,20193.94,18754.73,20193.94,301990],["2010-06-11",21138.43,21138.43,20823.6,20958.52,350250],["2010-06-14",20913.55,21138.43,20508.77,20913.55,731250],["2010-06-15",20913.55,20913.55,20059.02,20733.65,154920],["2010-06-16",20688.67,21138.43,20688.67,21048.47,162230],["2010-06-17",20598.72,20598.72,20103.99,20103.99,137880],["2010-06-18",20014.04,20014.04,20014.04,20014.04,74620],["2010-06-21",19744.19,20733.65,19744.19,20598.72,53180],["2010-06-22",20823.6,21093.45,20688.67,20823.6,141990],["2010-06-23",20103.99,20868.57,20103.99,20868.57,90910],["2010-06-24",20823.6,21093.45,20688.67,21093.45,100470],["2010-06-25",20553.75,22037.93,20553.75,21408.28,129030],["2010-06-28",21408.28,22127.88,21363.3,22127.88,60450],["2010-06-29",22262.81,22937.44,22262.81,22712.56,68500],["2010-06-30",22712.56,22712.56,22307.79,22487.69,117400],["2010-07-01",22487.69,22937.44,22487.69,22937.44,63800],["2010-07-02",22487.69,24061.83,22487.69,24061.83,237560],["2010-07-05",24961.33,25186.21,24736.46,24961.33,260730],["2010-07-06",24961.33,25186.21,24511.58,24961.33,80610],["2010-07-07",24736.46,24961.33,24286.7,24286.7,61230],["2010-07-08",24736.46,25186.21,24511.58,24736.46,119270],["2010-07-09",24736.46,25635.96,23836.95,25635.96,182600],["2010-07-12",25635.96,26310.59,25411.09,26310.59,100890],["2010-07-13",26535.47,27210.1,25186.21,27210.1,281900],["2010-07-14",26985.22,28334.49,26985.22,28334.49,73630],["2010-07-15",28334.49,29009.12,27884.73,29009.12,107820],["2010-07-16",28784.24,30358.38,28784.24,30133.5,193430],["2010-07-19",30358.38,31257.88,29908.62,31257.88,188390],["2010-07-20",31932.52,32607.15,31932.52,32607.15,149090],["2010-07-21",31482.76,32832.02,31033.01,31033.01,144220],["2010-07-22",29683.75,30583.25,29683.75,29683.75,291030],["2010-07-23",28559.36,28784.24,28334.49,28334.49,409090],["2010-07-26",26985.22,29458.87,26985.22,26985.22,385160],["2010-07-27",26085.72,28334.49,25635.96,28334.49,121820],["2010-07-28",28334.49,29233.99,28334.49,29009.12,34760],["2010-07-29",29233.99,29458.87,28334.49,29009.12,59750],["2010-07-30",28784.24,29683.75,28559.36,29458.87,106970],["2010-08-02",28559.36,29458.87,28109.61,28109.61,184250],["2010-08-03",28334.49,29458.87,28109.61,29458.87,127910],["2010-08-04",29458.87,30133.5,29233.99,30133.5,48440],["2010-08-05",29683.75,30358.38,29683.75,29683.75,26550],["2010-08-06",29233.99,29908.62,29233.99,29908.62,58960],["2010-08-09",29908.62,30358.38,28559.36,28559.36,104000],["2010-08-10",27210.1,28559.36,27210.1,28559.36,57390],["2010-08-11",28334.49,29458.87,28109.61,29458.87,27520],["2010-08-12",28109.61,29458.87,28109.61,29009.12,60460],["2010-08-13",27884.73,29009.12,27884.73,28784.24,46580],["2010-08-16",28784.24,29458.87,28784.24,29233.99,40010],["2010-08-17",28559.36,28784.24,28109.61,28109.61,43090],["2010-08-18",27884.73,28109.61,26760.35,26760.35,27020],["2010-08-19",27210.1,27210.1,26085.72,26760.35,81450],["2010-08-20",26760.35,26760.35,26085.72,26535.47,38680],["2010-08-23",26985.22,26985.22,26085.72,26760.35,76570],["2010-08-24",26085.72,26085.72,25635.96,25635.96,84570],["2010-08-25",24511.58,24736.46,24511.58,24511.58,110540],["2010-08-26",24736.46,24736.46,23387.19,24286.7,84200],["2010-08-27",23162.32,23836.95,23162.32,23836.95,87840],["2010-08-30",23612.07,24736.46,23612.07,24061.83,136020],["2010-08-31",24061.83,24511.58,23612.07,24286.7,88080],["2010-09-01",23836.95,24511.58,23836.95,24511.58,111230],["2010-09-06",24736.46,25186.21,24061.83,24736.46,124500],["2010-09-07",24736.46,24736.46,23836.95,24061.83,89920],["2010-09-08",23612.07,24286.7,23612.07,24286.7,105260],["2010-09-09",24511.58,24511.58,24061.83,24286.7,94000],["2010-09-10",24061.83,24286.7,23836.95,23836.95,31400],["2010-09-13",23387.19,23836.95,22712.56,23836.95,94070],["2010-09-14",23836.95,24286.7,23836.95,24286.7,27140],["2010-09-15",24286.7,24961.33,24286.7,24286.7,86900],["2010-09-16",24286.7,24736.46,24286.7,24736.46,36290],["2010-09-17",24736.46,25186.21,24511.58,25186.21,59440],["2010-09-20",25186.21,25860.84,25186.21,25411.09,45560],["2010-09-21",25635.96,25635.96,24736.46,25635.96,91570],["2010-09-22",25635.96,25860.84,25186.21,25860.84,47530],["2010-09-23",25186.21,25635.96,24736.46,25411.09,115390],["2010-09-24",24736.46,25635.96,24286.7,25411.09,97560],["2010-09-27",25411.09,26085.72,24286.7,26085.72,154390],["2010-09-28",26985.22,26985.22,24961.33,26085.72,172660],["2010-09-29",25411.09,26085.72,24961.33,24961.33,212670],["2010-09-30",24061.83,25635.96,23836.95,25411.09,256960],["2010-10-01",25860.84,25860.84,24286.7,24736.46,282970],["2010-10-04",23836.95,24286.7,23836.95,24061.83,61610],["2010-10-05",24286.7,24286.7,23836.95,24061.83,38690],["2010-10-06",24736.46,24736.46,24286.7,24511.58,90630],["2010-10-07",24511.58,24736.46,24286.7,24511.58,80100],["2010-10-08",24511.58,24511.58,23836.95,23836.95,47300],["2010-10-11",23836.95,24061.83,23612.07,23836.95,39320],["2010-10-12",23836.95,23836.95,23612.07,23836.95,56750],["2010-10-13",23387.19,23836.95,23387.19,23612.07,25340],["2010-10-14",24061.83,24061.83,23612.07,23836.95,54890],["2010-10-15",23612.07,24061.83,23612.07,24061.83,15540],["2010-10-18",24286.7,24286.7,24286.7,24286.7,37140],["2010-10-19",24061.83,24061.83,23836.95,24061.83,49750],["2010-10-20",23836.95,24286.7,23612.07,23836.95,75570],["2010-10-21",24286.7,24286.7,23387.19,23387.19,35500],["2010-10-22",23836.95,23836.95,23387.19,23836.95,59260],["2010-10-25",23836.95,24061.83,23612.07,24061.83,55350],["2010-10-26",24061.83,25186.21,24061.83,25186.21,131490],["2010-10-27",25186.21,25635.96,25186.21,25411.09,283220],["2010-10-28",25635.96,26310.59,25635.96,26310.59,60940],["2010-10-29",26310.59,26760.35,26085.72,26760.35,119780],["2010-11-01",26760.35,26985.22,26760.35,26760.35,72390],["2010-11-02",26535.47,26535.47,26085.72,26085.72,109500],["2010-11-03",26085.72,26535.47,26085.72,26310.59,118620],["2010-11-04",26310.59,26535.47,26310.59,26310.59,72390],["2010-11-05",26535.47,26985.22,26535.47,26535.47,108790],["2010-11-08",27659.85,27659.85,26535.47,26535.47,61450],["2010-11-09",26985.22,27434.98,26535.47,27210.1,123090],["2010-11-10",26985.22,28559.36,26985.22,28334.49,28470],["2010-11-11",28784.24,28784.24,27884.73,28784.24,67110],["2010-11-12",28784.24,29009.12,28334.49,28784.24,67520],["2010-11-15",29233.99,29233.99,28784.24,28784.24,21450],["2010-11-16",28109.61,28109.61,27884.73,27884.73,48730],["2010-11-17",27884.73,27884.73,27434.98,27434.98,51250],["2010-11-18",27884.73,27884.73,27434.98,27659.85,64010],["2010-11-19",26985.22,27659.85,26985.22,27659.85,15300],["2010-11-22",26985.22,26985.22,26760.35,26760.35,64070],["2010-11-23",26760.35,26985.22,26760.35,26985.22,76080],["2010-11-24",26760.35,27659.85,26760.35,27434.98,83280],["2010-11-25",26085.72,27884.73,26085.72,27659.85,64010],["2010-11-26",28109.61,28109.61,27659.85,27659.85,94040],["2010-11-29",27659.85,27659.85,26985.22,26985.22,82910],["2010-11-30",27210.1,27659.85,27210.1,27210.1,18960],["2010-12-01",26535.47,27884.73,26535.47,27884.73,76670],["2010-12-02",27659.85,27884.73,27434.98,27884.73,110160],["2010-12-03",27434.98,28334.49,27434.98,28334.49,123560],["2010-12-06",27434.98,28784.24,27434.98,28784.24,93490],["2010-12-07",27884.73,28559.36,27659.85,27659.85,101980],["2010-12-08",27210.1,27434.98,27210.1,27434.98,81000],["2010-12-09",26760.35,27659.85,26760.35,27659.85,74020],["2010-12-10",28109.61,28109.61,28109.61,28109.61,166440],["2010-12-13",27434.98,28559.36,27434.98,28109.61,74230],["2010-12-14",27884.73,28559.36,27884.73,28109.61,26050],["2010-12-15",27884.73,27884.73,27884.73,27884.73,9220],["2010-12-16",27659.85,29233.99,27659.85,27884.73,59010],["2010-12-17",27884.73,28559.36,27884.73,28559.36,9390],["2010-12-20",28334.49,28334.49,27659.85,27659.85,17760],["2010-12-21",27659.85,27659.85,27434.98,27659.85,13440],["2010-12-22",27434.98,27884.73,27210.1,27884.73,55910],["2010-12-23",27659.85,27659.85,27434.98,27659.85,46100],["2010-12-24",27659.85,27659.85,27210.1,27659.85,11630],["2010-12-27",27210.1,27659.85,27210.1,27659.85,5300],["2010-12-28",27884.73,27884.73,27434.98,27659.85,24100],["2010-12-29",27210.1,27659.85,27210.1,27659.85,24210],["2010-12-30",27434.98,27659.85,27434.98,27659.85,13000],["2010-12-31",27434.98,27659.85,26985.22,26985.22,32500],["2011-01-04",27434.98,27884.73,27434.98,27884.73,50310],["2011-01-05",27884.73,27884.73,27659.85,27884.73,36500],["2011-01-06",27884.73,28334.49,27659.85,27659.85,71500],["2011-01-07",27659.85,27884.73,27659.85,27884.73,14050],["2011-01-10",27884.73,27884.73,27434.98,27659.85,62310],["2011-01-11",27884.73,28334.49,27659.85,27659.85,30800],["2011-01-12",27884.73,28109.61,27659.85,27884.73,89010],["2011-01-13",28109.61,28109.61,27884.73,28109.61,20300],["2011-01-14",28109.61,28109.61,28109.61,28109.61,10670],["2011-01-17",28109.61,28109.61,28109.61,28109.61,11100],["2011-01-18",28109.61,28109.61,28109.61,28109.61,11640],["2011-01-19",28109.61,28334.49,28109.61,28334.49,5200],["2011-01-20",28109.61,28334.49,28109.61,28334.49,3210],["2011-01-21",29233.99,29683.75,28334.49,28334.49,29400],["2011-01-24",27434.98,28559.36,27434.98,28334.49,157520],["2011-01-25",27659.85,28334.49,27659.85,28334.49,71090],["2011-01-26",28559.36,28784.24,28559.36,28559.36,85010],["2011-01-27",28784.24,28784.24,28784.24,28784.24,66500],["2011-01-28",28784.24,29009.12,28784.24,29009.12,71300],["2011-02-08",29683.75,29683.75,29233.99,29233.99,46250],["2011-02-09",28784.24,29233.99,28784.24,29233.99,16060],["2011-02-10",29458.87,29458.87,29009.12,29233.99,62520],["2011-02-11",29233.99,29233.99,29233.99,29233.99,1700],["2011-02-14",29009.12,29233.99,27884.73,28784.24,118000],["2011-02-15",29009.12,29009.12,28559.36,28784.24,12550],["2011-02-16",28559.36,28784.24,28334.49,28784.24,62800],["2011-02-17",28784.24,28784.24,28784.24,28784.24,500],["2011-02-18",28784.24,28784.24,28109.61,28109.61,50870],["2011-02-21",28109.61,28109.61,27884.73,27884.73,167460],["2011-02-22",28109.61,28784.24,27434.98,27884.73,63500],["2011-02-23",27659.85,28109.61,27434.98,28109.61,47500],["2011-02-24",27884.73,27884.73,27659.85,27659.85,87530],["2011-02-25",27884.73,28109.61,27659.85,27884.73,53320],["2011-02-28",27884.73,28109.61,27884.73,27884.73,26000],["2011-03-01",27884.73,27884.73,27434.98,27659.85,243520],["2011-03-02",27659.85,28334.49,27434.98,28334.49,47350],["2011-03-03",27659.85,28334.49,27659.85,27659.85,66580],["2011-03-04",28334.49,28334.49,28334.49,28334.49,2000],["2011-03-07",28334.49,28334.49,28334.49,28334.49,500],["2011-03-08",27210.1,27884.73,27210.1,27884.73,5380],["2011-03-09",28109.61,28109.61,28109.61,28109.61,133700],["2011-03-10",27434.98,28334.49,27434.98,28334.49,48640],["2011-03-11",28109.61,28559.36,27434.98,28334.49,98110],["2011-03-14",28334.49,28784.24,27659.85,28784.24,5310],["2011-03-15",27884.73,28559.36,27884.73,28559.36,80750],["2011-03-16",28559.36,28784.24,28334.49,28784.24,49100],["2011-03-17",28559.36,28784.24,27884.73,28334.49,45850],["2011-03-18",28559.36,28559.36,27884.73,28334.49,8550],["2011-03-21",28559.36,28559.36,27659.85,28559.36,5630],["2011-03-22",28334.49,28784.24,28334.49,28784.24,5700],["2011-03-23",28784.24,28784.24,28334.49,28784.24,8310],["2011-03-24",28559.36,28784.24,28559.36,28784.24,17500],["2011-03-25",28784.24,28784.24,28109.61,28109.61,50310],["2011-03-28",28559.36,28559.36,28334.49,28559.36,34300],["2011-03-29",28334.49,28559.36,28109.61,28559.36,33700],["2011-03-30",28559.36,28784.24,28559.36,28559.36,33500],["2011-03-31",27884.73,28334.49,27884.73,28334.49,21010],["2011-04-01",28334.49,28559.36,28109.61,28559.36,23790],["2011-04-04",28109.61,28109.61,28109.61,28109.61,16500],["2011-04-05",27884.73,27884.73,27659.85,27884.73,122700],["2011-04-06",27884.73,28109.61,27884.73,28109.61,16600],["2011-04-07",28109.61,28109.61,28109.61,28109.61,12000],["2011-04-08",27884.73,28109.61,27659.85,28109.61,15010],["2011-04-13",28109.61,28109.61,27884.73,27884.73,9500],["2011-04-14",27659.85,27884.73,27659.85,27884.73,15500],["2011-04-15",27434.98,27884.73,27434.98,27884.73,20760],["2011-04-18",27659.85,27884.73,27210.1,27210.1,144900],["2011-04-19",27659.85,27659.85,27659.85,27659.85,118000],["2011-04-20",27659.85,27659.85,27659.85,27659.85,13500],["2011-04-21",26310.59,27659.85,26310.59,27659.85,17260],["2011-04-22",27434.98,27659.85,27210.1,27659.85,4500],["2011-04-25",27659.85,27659.85,27659.85,27659.85,3000],["2011-04-26",27659.85,27659.85,26535.47,26535.47,10880],["2011-04-27",27709.61,27709.61,27709.61,27709.61,4670],["2011-04-28",28179.26,28179.26,27474.78,27944.43,4720],["2011-04-29",27944.43,27944.43,27709.61,27709.61,189720],["2011-05-04",27474.78,27709.61,27474.78,27709.61,126640],["2011-05-05",27239.95,27709.61,27239.95,27474.78,22550],["2011-05-06",27474.78,27474.78,27474.78,27474.78,3990],["2011-05-09",27709.61,27709.61,27709.61,27709.61,500],["2011-05-10",27709.61,27709.61,27474.78,27709.61,2500],["2011-05-11",27709.61,27709.61,27709.61,27709.61,500],["2011-05-12",27709.61,27709.61,27709.61,27709.61,1500],["2011-05-13",27709.61,27709.61,27709.61,27709.61,1500],["2011-05-16",27709.61,27709.61,27709.61,27709.61,76000],["2011-05-17",27709.61,27709.61,27709.61,27709.61,30500],["2011-05-18",27239.95,27709.61,27239.95,27709.61,3000],["2011-05-19",27709.61,27709.61,27709.61,27709.61,115500],["2011-05-20",27474.78,27474.78,26770.3,27239.95,175100],["2011-05-23",26535.47,27005.12,26300.64,26770.3,42410],["2011-05-24",26770.3,26770.3,26535.47,26770.3,54890],["2011-05-25",26535.47,26770.3,26535.47,26770.3,3700],["2011-05-26",26535.47,27005.12,26300.64,27005.12,10880],["2011-05-27",27005.12,27239.95,27005.12,27239.95,176500],["2011-05-30",27239.95,27239.95,26535.47,27239.95,7300],["2011-05-31",27239.95,27239.95,26770.3,26770.3,2200],["2011-06-01",27005.12,27239.95,26300.64,27239.95,12700],["2011-06-02",27239.95,27474.78,27239.95,27474.78,43300],["2011-06-03",27474.78,27474.78,27005.12,27474.78,48060],["2011-06-06",27239.95,27474.78,27005.12,27474.78,36500],["2011-06-07",27474.78,27474.78,27239.95,27474.78,35400],["2011-06-08",27239.95,27239.95,27239.95,27239.95,40260],["2011-06-09",27005.12,27005.12,26770.3,27005.12,28500],["2011-06-10",26770.3,27239.95,26770.3,27005.12,27100],["2011-06-13",27005.12,27239.95,26770.3,27239.95,54500],["2011-06-14",27239.95,27474.78,27239.95,27474.78,112500],["2011-06-15",27474.78,27474.78,27005.12,27474.78,10000],["2011-06-16",27239.95,27709.61,27005.12,27474.78,102180],["2011-06-17",27474.78,27474.78,27239.95,27474.78,8820],["2011-06-20",27474.78,27474.78,27474.78,27474.78,91500],["2011-06-21",27239.95,27709.61,27239.95,27709.61,18900],["2011-06-22",27239.95,27709.61,27239.95,27474.78,30850],["2011-06-23",27239.95,27709.61,27239.95,27709.61,41000],["2011-06-24",27474.78,27944.43,26770.3,26770.3,137970],["2011-06-27",27239.95,27474.78,26770.3,27239.95,33000],["2011-06-28",27239.95,27474.78,27239.95,27474.78,22600],["2011-06-29",27474.78,27709.61,27239.95,27709.61,154100],["2011-06-30",27474.78,27944.43,27005.12,27944.43,140700],["2011-07-01",27709.61,27944.43,27239.95,27944.43,27000],["2011-07-04",27709.61,27944.43,27709.61,27944.43,8500],["2011-07-05",27239.95,28179.26,27239.95,27944.43,7700],["2011-07-06",27944.43,28179.26,27944.43,28179.26,34150],["2011-07-07",28179.26,28179.26,26770.3,26770.3,35050],["2011-07-08",27239.95,27944.43,27239.95,27944.43,42280],["2011-07-11",27709.61,28179.26,27709.61,28179.26,202100],["2011-07-12",28179.26,28179.26,27474.78,28179.26,133500],["2011-07-13",27239.95,28179.26,27239.95,27944.43,154500],["2011-07-14",27709.61,28179.26,27709.61,27944.43,164800],["2011-07-15",27944.43,28414.09,27944.43,28179.26,174200],["2011-07-18",27944.43,28179.26,27709.61,28179.26,138000],["2011-07-19",28179.26,28179.26,27709.61,28179.26,6590],["2011-07-20",27709.61,28179.26,27709.61,28179.26,85010],["2011-07-21",27709.61,27944.43,27474.78,27474.78,260990],["2011-07-22",27709.61,27709.61,27474.78,27709.61,135000],["2011-07-25",27709.61,27709.61,27709.61,27709.61,94400],["2011-07-26",27709.61,27944.43,27709.61,27709.61,68550],["2011-07-27",27944.43,27944.43,27709.61,27709.61,195450],["2011-07-28",27709.61,27944.43,27709.61,27944.43,52570],["2011-07-29",27944.43,28179.26,27944.43,27944.43,215030],["2011-08-01",27944.43,28179.26,27709.61,27944.43,28210],["2011-08-02",27709.61,28179.26,27709.61,27944.43,26000],["2011-08-03",27944.43,27944.43,27709.61,27944.43,385300],["2011-08-04",27944.43,27944.43,27944.43,27944.43,311000],["2011-08-05",27944.43,28179.26,27944.43,27944.43,39990],["2011-08-08",27944.43,28179.26,27474.78,27944.43,212310],["2011-08-09",27944.43,27944.43,27944.43,27944.43,32510],["2011-08-10",27944.43,28414.09,27944.43,28179.26,33900],["2011-08-11",27474.78,27944.43,27474.78,27944.43,339610],["2011-08-12",27944.43,27944.43,27474.78,27944.43,2900],["2011-08-15",27944.43,27944.43,27944.43,27944.43,1000],["2011-08-16",27709.61,27709.61,27709.61,27709.61,3500],["2011-08-17",27709.61,27944.43,27709.61,27944.43,2500],["2011-08-18",27709.61,28179.26,27239.95,27709.61,5400],["2011-08-19",27709.61,27709.61,27709.61,27709.61,10500],["2011-08-22",27944.43,27944.43,27239.95,27944.43,19100],["2011-08-23",27474.78,27944.43,27239.95,27944.43,7900],["2011-08-24",27944.43,27944.43,27944.43,27944.43,101000],["2011-08-25",27944.43,27944.43,27944.43,27944.43,1000],["2011-08-26",27944.43,27944.43,27474.78,27944.43,6300],["2011-08-29",27944.43,27944.43,27944.43,27944.43,101300],["2011-08-30",27944.43,27944.43,27944.43,27944.43,109500],["2011-08-31",27944.43,27944.43,27239.95,27944.43,3100],["2011-09-01",27709.61,27709.61,27239.95,27709.61,2350],["2011-09-05",27944.43,27944.43,27239.95,27239.95,5220],["2011-09-06",27239.95,27239.95,27005.12,27239.95,2300],["2011-09-07",27239.95,27474.78,27239.95,27474.78,3000],["2011-09-08",27239.95,27709.61,27005.12,27709.61,4200],["2011-09-09",27709.61,27709.61,27239.95,27239.95,2500],["2011-09-12",27474.78,27474.78,27474.78,27474.78,500],["2011-09-13",27709.61,27709.61,27239.95,27239.95,1800],["2011-09-14",27239.95,27474.78,27239.95,27474.78,4030],["2011-09-15",27239.95,27474.78,27239.95,27239.95,1330],["2011-09-16",27239.95,27239.95,27005.12,27005.12,3610],["2011-09-19",27239.95,27239.95,27005.12,27005.12,2090],["2011-09-20",27239.95,27239.95,27239.95,27239.95,490],["2011-09-21",27005.12,27239.95,26770.3,27239.95,3340],["2011-09-22",27239.95,27239.95,27005.12,27005.12,6000],["2011-09-23",27005.12,27005.12,27005.12,27005.12,1700],["2011-09-26",27239.95,27239.95,27239.95,27239.95,510],["2011-09-27",27239.95,27474.78,27239.95,27239.95,2220],["2011-09-28",27239.95,27239.95,27005.12,27005.12,560],["2011-09-29",27005.12,27005.12,27005.12,27005.12,1000],["2011-09-30",27239.95,27239.95,27005.12,27005.12,3600],["2011-10-03",27239.95,27239.95,27239.95,27239.95,400],["2011-10-04",27239.95,27239.95,27239.95,27239.95,500],["2011-10-05",27239.95,27474.78,27239.95,27239.95,6500],["2011-10-06",27239.95,27474.78,27239.95,27474.78,10410],["2011-10-07",27239.95,27474.78,27239.95,27474.78,9000],["2011-10-10",27709.61,27709.61,27709.61,27709.61,54300],["2011-10-11",27709.61,27709.61,27709.61,27709.61,5500],["2011-10-12",27474.78,27474.78,27474.78,27474.78,5500],["2011-10-13",27474.78,27709.61,27474.78,27709.61,6500],["2011-10-14",27474.78,27474.78,27239.95,27474.78,10400],["2011-10-17",27239.95,27474.78,27239.95,27474.78,4020],["2011-10-18",26770.3,27239.95,26770.3,27005.12,8360],["2011-10-19",27005.12,27239.95,27005.12,27239.95,3500],["2011-10-20",27239.95,27474.78,27239.95,27474.78,9500],["2011-10-21",26770.3,27709.61,26770.3,27474.78,10550],["2011-10-24",27474.78,27474.78,27239.95,27474.78,12650],["2011-10-25",27474.78,27474.78,27474.78,27474.78,11500],["2011-10-26",27474.78,27474.78,27474.78,27474.78,2500],["2011-10-27",27005.12,27474.78,27005.12,27474.78,27750],["2011-10-28",27005.12,27709.61,27005.12,27709.61,2350],["2011-10-31",27709.61,27709.61,27709.61,27709.61,0],["2011-11-01",27709.61,27709.61,27239.95,27239.95,2400],["2011-11-02",27239.95,27239.95,26300.64,26300.64,28760],["2011-11-03",27239.95,27239.95,27005.12,27005.12,4900],["2011-11-04",27474.78,27474.78,27474.78,27474.78,3500],["2011-11-07",27474.78,27474.78,26770.3,26770.3,5040],["2011-11-08",26770.3,26770.3,26535.47,26770.3,38540],["2011-11-09",27005.12,27005.12,26770.3,26770.3,2300],["2011-11-10",26770.3,26770.3,26535.47,26770.3,3690],["2011-11-11",27005.12,27005.12,26770.3,26770.3,2340],["2011-11-14",27005.12,27005.12,26535.47,26535.47,5200],["2011-11-15",26770.3,26770.3,25830.99,26300.64,14550],["2011-11-16",26770.3,26770.3,26065.82,26300.64,10050],["2011-11-17",26300.64,26535.47,25830.99,26535.47,43700],["2011-11-18",26065.82,26535.47,25830.99,26535.47,13900],["2011-11-21",26535.47,26535.47,26300.64,26535.47,20480],["2011-11-22",26065.82,26065.82,26065.82,26065.82,500],["2011-11-23",26300.64,26535.47,26065.82,26535.47,1700],["2011-11-24",26535.47,26535.47,26535.47,26535.47,19670],["2011-11-25",26770.3,26770.3,26770.3,26770.3,300],["2011-11-28",26535.47,27005.12,26065.82,27005.12,1680],["2011-11-29",27005.12,27005.12,27005.12,27005.12,0],["2011-11-30",26065.82,26300.64,25830.99,25830.99,4080],["2011-12-01",24891.68,24891.68,24891.68,24891.68,10],["2011-12-02",24891.68,24891.68,24891.68,24891.68,1000],["2011-12-05",24891.68,24891.68,24891.68,24891.68,4000],["2011-12-06",25361.33,25361.33,24656.85,24891.68,17860],["2011-12-07",25616.68,25616.68,25616.68,25616.68,0],["2011-12-08",25616.68,25616.68,25616.68,25616.68,91000],["2011-12-09",25616.68,25616.68,25133.35,25133.35,2500],["2011-12-12",25133.35,25133.35,25133.35,25133.35,7870],["2011-12-13",25133.35,25133.35,25133.35,25133.35,0],["2011-12-14",25133.35,25133.35,25133.35,25133.35,500],["2011-12-15",24891.68,25133.35,24891.68,24891.68,2450],["2011-12-16",24891.68,24891.68,24891.68,24891.68,4000],["2011-12-19",24891.68,24891.68,24891.68,24891.68,6500],["2011-12-20",24891.68,24891.68,24166.68,24166.68,20600],["2011-12-21",24166.68,24166.68,23441.68,23925.01,25000],["2011-12-22",23441.68,23925.01,23441.68,23441.68,30],["2011-12-23",23441.68,23441.68,22958.35,22958.35,20120],["2011-12-26",22958.35,22958.35,22716.68,22958.35,23410],["2011-12-27",22475.01,22716.68,22475.01,22716.68,4610],["2011-12-28",22233.35,22475.01,22233.35,22233.35,17000],["2011-12-29",21991.68,21991.68,21991.68,21991.68,6520],["2011-12-30",21991.68,22088.35,21991.68,22088.35,379060],["2012-01-03",22088.35,22088.35,22088.35,22088.35,1020],["2012-01-04",21750.01,21750.01,21750.01,21750.01,7000],["2012-01-05",21750.01,21750.01,21750.01,21750.01,100],["2012-01-06",21750.01,21750.01,21025.01,21025.01,110],["2012-01-09",21025.01,21025.01,21025.01,21025.01,15110],["2012-01-10",20010.01,20010.01,20010.01,20010.01,116510],["2012-01-11",20010.01,20058.34,20010.01,20058.34,1050],["2012-01-12",20058.34,20058.34,20058.34,20058.34,10030],["2012-01-13",19575.01,19575.01,19333.34,19381.68,99800],["2012-01-16",20010.01,20010.01,20010.01,20010.01,100],["2012-01-17",19091.68,19091.68,19091.68,19091.68,10480],["2012-01-18",19091.68,19091.68,19091.68,19091.68,100],["2012-01-19",19961.68,19961.68,19961.68,19961.68,500],["2012-01-20",19816.68,19816.68,19816.68,19816.68,2500],["2012-01-30",19865.01,19961.68,19865.01,19865.01,2210],["2012-01-31",19913.34,20058.34,19913.34,19913.34,390],["2012-02-01",20783.34,20783.34,19961.68,19961.68,2690],["2012-02-02",20010.01,20300.01,20010.01,20300.01,4620],["2012-02-03",20300.01,20300.01,20300.01,20300.01,0],["2012-02-06",19333.34,19333.34,19333.34,19333.34,10],["2012-02-07",18946.68,18995.01,18850.01,18995.01,2600],["2012-02-08",19816.68,19913.34,19816.68,19913.34,9650],["2012-02-09",19913.34,19913.34,19913.34,19913.34,5450],["2012-02-10",20010.01,20010.01,19333.34,19333.34,5800],["2012-02-13",20155.01,20155.01,20155.01,20155.01,110],["2012-02-14",19816.68,19816.68,19333.34,19333.34,54200],["2012-02-15",18366.68,18463.34,18366.68,18366.68,42780],["2012-02-16",17448.34,19236.68,17448.34,17496.68,36810],["2012-02-17",17496.68,18221.68,17496.68,18221.68,71210],["2012-02-20",18221.68,19091.68,18221.68,19091.68,1620],["2012-02-21",19091.68,19140.01,19091.68,19091.68,4060],["2012-02-22",19091.68,19091.68,18366.68,19043.34,3110],["2012-02-23",18850.01,19043.34,18850.01,18995.01,1100],["2012-02-24",18850.01,19043.34,18850.01,19043.34,3640],["2012-02-27",19043.34,19043.34,18850.01,18850.01,1780],["2012-02-28",18850.01,18850.01,18608.34,18608.34,222160],["2012-02-29",18608.34,18608.34,18125.01,18366.68,3270],["2012-03-01",19091.68,19091.68,18850.01,19043.34,3500],["2012-03-02",19333.34,19333.34,19333.34,19333.34,700],["2012-03-05",20300.01,20300.01,20300.01,20300.01,4350],["2012-03-06",21266.68,21315.01,19333.34,21266.68,2300],["2012-03-07",21991.68,21991.68,20203.34,20203.34,400],["2012-03-08",19816.68,19816.68,19236.68,19236.68,4560],["2012-03-09",19091.68,20155.01,19091.68,19913.34,1080],["2012-03-12",19816.68,19816.68,18946.68,18946.68,3120],["2012-03-13",19236.68,19236.68,19236.68,19236.68,30],["2012-03-14",19236.68,19236.68,19236.68,19236.68,0],["2012-03-15",18850.01,19816.68,18850.01,19816.68,60],["2012-03-16",20735.01,20735.01,20735.01,20735.01,830],["2012-03-19",19720.01,20541.68,19720.01,19720.01,2520],["2012-03-20",20686.68,20686.68,18898.34,20686.68,4250],["2012-03-21",20686.68,20686.68,20686.68,20686.68,20770],["2012-03-22",20686.68,20686.68,20686.68,20686.68,0],["2012-03-23",20106.68,20735.01,20106.68,20735.01,60],["2012-03-26",20058.34,21266.68,20058.34,21266.68,5170],["2012-03-27",20203.34,20203.34,20203.34,20203.34,9210],["2012-03-28",19816.68,19816.68,19816.68,19816.68,38360],["2012-03-29",19816.68,19816.68,19816.68,19816.68,230],["2012-03-30",18946.68,18946.68,18946.68,18946.68,20],["2012-04-03",18946.68,19816.68,18946.68,19816.68,810],["2012-04-04",19816.68,19816.68,19816.68,19816.68,0],["2012-04-05",18898.34,18898.34,18898.34,18898.34,50],["2012-04-06",19816.68,19816.68,19285.01,19816.68,130],["2012-04-09",20735.01,20735.01,20735.01,20735.01,100],["2012-04-10",19816.68,21025.01,19816.68,21025.01,150],["2012-04-11",20928.34,20928.34,20928.34,20928.34,10],["2012-04-12",20300.01,20928.34,20203.34,20928.34,3610],["2012-04-13",19961.68,19961.68,19961.68,19961.68,1500],["2012-04-16",20686.68,20783.34,20686.68,20686.68,140],["2012-04-17",21170.01,21170.01,20348.34,20348.34,1030],["2012-04-18",20348.34,20348.34,20348.34,20348.34,1880],["2012-04-19",19720.01,19720.01,19720.01,19720.01,20],["2012-04-20",19720.01,19720.01,19430.01,19430.01,190710],["2012-04-23",19430.01,19430.01,19430.01,19430.01,0],["2012-04-24",19333.34,20348.34,19333.34,20348.34,1020],["2012-04-25",21363.35,21363.35,20300.01,20300.01,1690],["2012-04-26",21315.01,21315.01,19816.68,19865.01,1520],["2012-04-27",20058.34,20251.68,20010.01,20251.68,185190],["2012-05-02",21218.34,21218.34,20831.68,20831.68,3810],["2012-05-03",21218.34,21218.34,21218.34,21218.34,37100],["2012-05-04",20251.68,20251.68,20251.68,20251.68,200],["2012-05-07",21170.01,21170.01,21170.01,21170.01,10],["2012-05-08",21170.01,21170.01,21170.01,21170.01,3100],["2012-05-09",20469.35,21770.58,20469.35,21770.58,670],["2012-05-10",21069.92,21069.92,20769.63,20769.63,450],["2012-05-11",20769.63,20769.63,19768.69,19768.69,350],["2012-05-14",19068.02,19068.02,18917.88,18917.88,770],["2012-05-15",19418.36,19818.73,18917.88,18917.88,77000],["2012-05-16",18917.88,19017.98,18917.88,18917.88,140830],["2012-05-17",19718.64,19718.64,18767.74,19017.98,57080],["2012-05-18",19017.98,19017.98,18917.88,19017.98,22430],["2012-05-21",19017.98,19118.07,19017.98,19017.98,35190],["2012-05-22",19668.59,19668.59,18267.27,18267.27,151030],["2012-05-23",19168.12,19168.12,18517.5,18517.5,44790],["2012-05-24",18517.5,18517.5,18267.27,18517.5,22180],["2012-05-25",18517.5,18517.5,18467.46,18517.5,50100],["2012-05-28",18267.27,18917.88,18267.27,18517.5,4140],["2012-05-29",18517.5,18517.5,17616.65,17616.65,13900],["2012-05-30",18267.27,18367.36,17666.7,17666.7,101450],["2012-05-31",17516.56,17666.7,17516.56,17666.7,99950],["2012-06-01",18417.41,18517.5,17716.75,17766.79,4020],["2012-06-04",17566.61,17566.61,17566.61,17566.61,55520],["2012-06-05",16765.85,18417.41,16765.85,18217.22,10140],["2012-06-06",17766.79,17766.79,17566.61,17566.61,2130],["2012-06-07",17216.27,17966.98,17216.27,17966.98,10770],["2012-06-08",17766.79,17916.94,17766.79,17766.79,2870],["2012-06-11",17766.79,17766.79,17766.79,17766.79,0],["2012-06-12",18267.27,18267.27,18267.27,18267.27,10],["2012-06-13",17516.56,18617.6,17516.56,17766.79,1250],["2012-06-14",17766.79,18517.5,17566.61,17766.79,230],["2012-06-15",17816.84,17816.84,17816.84,17816.84,10],["2012-06-18",18517.5,18517.5,18267.27,18267.27,4270],["2012-06-19",18017.03,18017.03,18017.03,18017.03,110],["2012-06-20",18067.08,18067.08,18067.08,18067.08,3610],["2012-06-21",18067.08,18267.27,18067.08,18267.27,98100],["2012-06-22",18267.27,18267.27,18267.27,18267.27,0],["2012-06-25",18017.03,18017.03,18017.03,18017.03,1010],["2012-06-26",18017.03,18017.03,18017.03,18017.03,105000],["2012-06-27",17666.7,18017.03,17666.7,18017.03,4690],["2012-06-28",18017.03,18017.03,18017.03,18017.03,20],["2012-06-29",18517.5,18517.5,18017.03,18017.03,510],["2012-07-02",17766.79,18067.08,17766.79,18067.08,1940],["2012-07-03",18117.13,18117.13,18117.13,18117.13,2320],["2012-07-04",18167.17,18167.17,18167.17,18167.17,200],["2012-07-05",18217.22,18217.22,18217.22,18217.22,121760],["2012-07-06",18267.27,18267.27,18267.27,18267.27,20],["2012-07-09",18267.27,18267.27,18267.27,18267.27,0],["2012-07-10",18017.03,18317.32,18017.03,18317.32,700],["2012-07-11",18617.6,18617.6,18367.36,18617.6,90050],["2012-07-12",18617.6,18617.6,18617.6,18617.6,0],["2012-07-13",18417.41,18417.41,18417.41,18417.41,59010],["2012-07-16",18417.41,18417.41,18417.41,18417.41,0],["2012-07-17",18467.46,19017.98,18467.46,19017.98,60],["2012-07-18",18567.55,18567.55,18517.5,18517.5,80],["2012-07-19",18517.5,18967.93,18517.5,18967.93,1060],["2012-07-20",18817.79,18967.93,18817.79,18967.93,1210],["2012-07-23",18967.93,18967.93,18967.93,18967.93,0],["2012-07-24",18117.13,18517.5,18117.13,18517.5,2360],["2012-07-25",18517.5,18767.74,18517.5,18767.74,130],["2012-07-26",18967.93,18967.93,18967.93,18967.93,20],["2012-07-27",18517.5,18517.5,18517.5,18517.5,5000],["2012-07-30",18517.5,18517.5,18417.41,18517.5,322290],["2012-07-31",18517.5,18517.5,18517.5,18517.5,1000],["2012-08-01",18567.55,18617.6,18567.55,18617.6,2410],["2012-08-02",18617.6,18667.65,18567.55,18667.65,31000],["2012-08-03",18667.65,18667.65,18517.5,18667.65,45070],["2012-08-06",18717.69,18717.69,18717.69,18717.69,320],["2012-08-07",18667.65,18667.65,18617.6,18617.6,143300],["2012-08-08",18617.6,18667.65,18617.6,18667.65,13000],["2012-08-09",18667.65,18717.69,18667.65,18717.69,100340],["2012-08-10",19017.98,19017.98,18717.69,18717.69,15780],["2012-08-13",18567.55,18767.74,18567.55,18767.74,120],["2012-08-14",18767.74,18867.84,18767.74,18867.84,12150],["2012-08-15",18867.84,18867.84,18867.84,18867.84,0],["2012-08-16",18767.74,19017.98,18767.74,19017.98,10010],["2012-08-17",19017.98,19017.98,19017.98,19017.98,178030],["2012-08-20",19017.98,19017.98,19017.98,19017.98,0],["2012-08-21",19017.98,19017.98,19017.98,19017.98,0],["2012-08-22",19218.17,19268.21,18267.27,19268.21,1400],["2012-08-23",18317.32,19017.98,18317.32,19017.98,420],["2012-08-24",19017.98,19017.98,19017.98,19017.98,0],["2012-08-27",19017.98,19017.98,19017.98,19017.98,0],["2012-08-28",19017.98,19017.98,19017.98,19017.98,0],["2012-08-29",18067.08,19518.45,18067.08,19518.45,450],["2012-08-30",18767.74,18767.74,18767.74,18767.74,50],["2012-08-31",18767.74,18767.74,18767.74,18767.74,40000],["2012-09-04",18767.74,19017.98,18767.74,19017.98,1620],["2012-09-05",19418.36,19418.36,19418.36,19418.36,30],["2012-09-06",18767.74,18817.79,18767.74,18817.79,348050],["2012-09-07",18817.79,18817.79,18817.79,18817.79,0],["2012-09-10",18767.74,18767.74,18767.74,18767.74,10],["2012-09-11",18767.74,18767.74,18767.74,18767.74,500],["2012-09-12",18517.5,18767.74,18517.5,18767.74,600],["2012-09-13",18767.74,18767.74,18767.74,18767.74,98000],["2012-09-14",18767.74,18767.74,18767.74,18767.74,0],["2012-09-17",18767.74,18767.74,18767.74,18767.74,0],["2012-09-18",18767.74,18767.74,18767.74,18767.74,0],["2012-09-19",18767.74,18767.74,18767.74,18767.74,0],["2012-09-20",19668.59,19668.59,19668.59,19668.59,3000],["2012-09-21",18717.69,18917.88,18717.69,18917.88,1050],["2012-09-24",18767.74,18767.74,18767.74,18767.74,10],["2012-09-25",18767.74,18767.74,18767.74,18767.74,0],["2012-09-26",19668.59,19668.59,19668.59,19668.59,100],["2012-09-27",20519.4,20519.4,19668.59,19668.59,490],["2012-09-28",18767.74,18767.74,18767.74,18767.74,30050],["2012-10-01",18767.74,18767.74,18767.74,18767.74,0],["2012-10-02",19668.59,19668.59,18767.74,18767.74,220],["2012-10-03",18767.74,18767.74,18767.74,18767.74,500],["2012-10-04",17866.89,18717.69,17866.89,18717.69,79080],["2012-10-05",17816.84,18467.46,17816.84,18467.46,292730],["2012-10-08",18517.5,18517.5,18517.5,18517.5,10],["2012-10-09",18517.5,18517.5,18517.5,18517.5,20],["2012-10-10",18517.5,18517.5,18517.5,18517.5,280],["2012-10-11",18517.5,18517.5,18517.5,18517.5,384190],["2012-10-12",18517.5,18517.5,18517.5,18517.5,510],["2012-10-15",18517.5,18517.5,18517.5,18517.5,10],["2012-10-16",18517.5,18517.5,18517.5,18517.5,10],["2012-10-17",18517.5,18517.5,18017.03,18517.5,1180],["2012-10-18",18517.5,18517.5,18517.5,18517.5,10],["2012-10-19",18517.5,18517.5,18517.5,18517.5,10],["2012-10-22",17616.65,18517.5,17616.65,18517.5,2270],["2012-10-23",19268.21,19268.21,19268.21,19268.21,10],["2012-10-24",18767.74,19518.45,18767.74,19518.45,510],["2012-10-25",18567.55,18767.74,18567.55,18717.69,920],["2012-10-26",18767.74,18767.74,18767.74,18767.74,10],["2012-10-29",18517.5,18517.5,18517.5,18517.5,256060],["2012-10-30",19017.98,19017.98,18917.88,18917.88,200],["2012-10-31",18917.88,18917.88,18917.88,18917.88,68000],["2012-11-01",18517.5,19268.21,18517.5,19268.21,80230],["2012-11-02",19268.21,19268.21,19268.21,19268.21,0],["2012-11-05",18767.74,19768.69,18767.74,19768.69,180],["2012-11-06",19768.69,19768.69,18817.79,19718.64,460],["2012-11-07",19268.21,19268.21,18767.74,19017.98,260870],["2012-11-08",18917.88,18917.88,18917.88,18917.88,40],["2012-11-09",18767.74,19268.21,18767.74,18767.74,1100],["2012-11-12",19017.98,19017.98,19017.98,19017.98,30],["2012-11-13",18567.55,19017.98,18567.55,19017.98,2120],["2012-11-14",18767.74,19068.02,18767.74,19068.02,610],["2012-11-15",19068.02,19068.02,19068.02,19068.02,185000],["2012-11-16",18117.13,19268.21,18117.13,19268.21,92790],["2012-11-19",19268.21,19518.45,18617.6,19518.45,2030],["2012-11-20",19518.45,20455.34,19518.45,20455.34,1700],["2012-11-21",20455.34,20455.34,19518.45,20038.94,5410],["2012-11-22",19154.11,19466.4,19154.11,19466.4,760],["2012-11-23",18997.96,20403.29,18997.96,20403.29,2330],["2012-11-26",19518.45,19518.45,19518.45,19518.45,10],["2012-11-27",18737.71,20247.14,18581.56,20247.14,3400],["2012-11-28",20247.14,20247.14,20247.14,20247.14,0],["2012-11-29",19466.4,19466.4,19258.2,19414.35,720],["2012-11-30",19258.2,20299.19,19258.2,20299.19,4680],["2012-12-03",19518.45,19518.45,19518.45,19518.45,300],["2012-12-04",19258.2,19258.2,19258.2,19258.2,830],["2012-12-05",19258.2,19258.2,19258.2,19258.2,0],["2012-12-06",18997.96,19258.2,18997.96,19258.2,1260],["2012-12-07",19258.2,19258.2,19258.2,19258.2,0],["2012-12-10",19206.16,19206.16,19206.16,19206.16,10],["2012-12-11",18737.71,18945.91,18737.71,18945.91,269100],["2012-12-12",19258.2,19258.2,18009.02,19206.16,680],["2012-12-13",18373.37,18737.71,18269.27,18737.71,1320],["2012-12-14",18321.32,18321.32,18321.32,18321.32,50],["2012-12-17",19206.16,19206.16,18321.32,19102.06,189480],["2012-12-18",19102.06,19102.06,19102.06,19102.06,90000],["2012-12-19",19102.06,19102.06,19102.06,19102.06,0],["2012-12-20",18997.96,18997.96,18945.91,18945.91,2700],["2012-12-21",18997.96,18997.96,18217.22,18737.71,5780],["2012-12-24",18997.96,19258.2,18997.96,19258.2,300],["2012-12-25",19466.4,19466.4,19466.4,19466.4,20],["2012-12-26",19518.45,19518.45,19258.2,19258.2,1110],["2012-12-27",18997.96,19518.45,18997.96,19258.2,610],["2012-12-28",19258.2,19258.2,19258.2,19258.2,64000],["2013-01-02",19726.65,19726.65,19726.65,19726.65,50],["2013-01-03",19726.65,19726.65,19726.65,19726.65,0],["2013-01-04",19726.65,19726.65,19726.65,19726.65,20],["2013-01-07",19726.65,19726.65,19726.65,19726.65,58200],["2013-01-08",19674.6,19674.6,19674.6,19674.6,50],["2013-01-09",19258.2,19674.6,18737.71,19674.6,2930],["2013-01-10",19674.6,19674.6,19674.6,19674.6,0],["2013-01-11",19674.6,19674.6,19674.6,19674.6,0],["2013-01-14",19622.55,19622.55,19622.55,19622.55,100],["2013-01-15",19622.55,19674.6,19622.55,19622.55,201800],["2013-01-16",19778.7,19778.7,19778.7,19778.7,190],["2013-01-17",19778.7,19778.7,19778.7,19778.7,0],["2013-01-18",19778.7,19778.7,19258.2,19258.2,270460],["2013-01-21",19518.45,19518.45,18737.71,19258.2,1540],["2013-01-22",18737.71,19258.2,18737.71,19258.2,3240],["2013-01-23",18737.71,19258.2,18737.71,19258.2,150],["2013-01-24",19258.2,19258.2,19258.2,19258.2,0],["2013-01-25",19258.2,19258.2,19258.2,19258.2,80],["2013-01-28",19726.65,19726.65,19518.45,19518.45,570],["2013-01-29",20299.19,20299.19,20299.19,20299.19,200],["2013-01-30",20299.19,20299.19,20299.19,20299.19,0],["2013-01-31",20819.68,20819.68,18893.86,18893.86,22430],["2013-02-01",19206.16,19206.16,19206.16,19206.16,10],["2013-02-04",19206.16,19206.16,19206.16,19206.16,10],["2013-02-05",17956.97,18685.66,17956.97,18685.66,550],["2013-02-06",19154.11,19154.11,19154.11,19154.11,20],["2013-02-07",19258.2,19258.2,19258.2,19258.2,343270],["2013-02-08",19154.11,19258.2,19154.11,19258.2,1260],["2013-02-18",19258.2,19258.2,19258.2,19258.2,0],["2013-02-19",19778.7,19934.84,19778.7,19934.84,510],["2013-02-20",20299.19,20299.19,20299.19,20299.19,30010],["2013-02-21",20038.94,20038.94,19518.45,19518.45,2930],["2013-02-22",19518.45,19518.45,19518.45,19518.45,290000],["2013-02-25",19518.45,19518.45,19518.45,19518.45,0],["2013-02-26",19466.4,20299.19,19466.4,20299.19,161400],["2013-02-27",20299.19,20299.19,20299.19,20299.19,0],["2013-02-28",20299.19,20299.19,20299.19,20299.19,180000],["2013-03-01",20559.43,20559.43,20299.19,20299.19,370],["2013-03-04",20299.19,20299.19,20299.19,20299.19,0],["2013-03-05",19778.7,20299.19,19778.7,20299.19,11050],["2013-03-06",20299.19,21236.07,19882.79,21236.07,320],["2013-03-07",20299.19,21288.12,20299.19,21288.12,2420],["2013-03-08",20299.19,20299.19,19830.75,19830.75,1500],["2013-03-11",20299.19,20559.43,20299.19,20559.43,15420],["2013-03-12",20559.43,20559.43,20559.43,20559.43,100],["2013-03-13",20559.43,21912.71,20559.43,21912.71,185450],["2013-03-14",21912.71,23370.09,21912.71,23370.09,31730],["2013-03-15",24098.78,24202.88,23942.63,24202.88,71130],["2013-03-18",24098.78,25868.45,24098.78,25868.45,192110],["2013-03-19",24150.83,25868.45,24150.83,25868.45,40],["2013-03-20",24463.12,25868.45,24463.12,25868.45,40],["2013-03-21",24463.12,25764.35,24463.12,25764.35,200],["2013-03-22",23994.68,25504.11,23994.68,25504.11,271220],["2013-03-25",23734.44,25452.06,23734.44,25452.06,170],["2013-03-26",24723.37,24723.37,23786.48,24671.32,570],["2013-03-27",23942.63,23942.63,23942.63,23942.63,100],["2013-03-28",23942.63,24983.62,23942.63,24983.62,180970],["2013-03-29",23838.53,24879.52,23422.14,24879.52,2010],["2013-04-01",24879.52,24879.52,24879.52,24879.52,110],["2013-04-02",26545.09,26545.09,23578.29,25972.55,500],["2013-04-03",25972.55,25972.55,25972.55,25972.55,0],["2013-04-04",24202.88,26284.85,24202.88,26284.85,520],["2013-04-05",25972.55,25972.55,25972.55,25972.55,110],["2013-04-08",25972.55,25972.55,25972.55,25972.55,0],["2013-04-09",25764.35,25764.35,25764.35,25764.35,10],["2013-04-10",26805.34,26805.34,26805.34,26805.34,5000],["2013-04-11",24931.57,26284.85,24931.57,26284.85,1040],["2013-04-12",24463.12,26024.6,24463.12,26024.6,300],["2013-04-15",25972.55,25972.55,25972.55,25972.55,1000],["2013-04-16",25972.55,25972.55,25972.55,25972.55,0],["2013-04-17",27586.08,27586.08,27586.08,27586.08,70],["2013-04-18",26024.6,26024.6,25764.35,25764.35,416140],["2013-04-22",25764.35,26024.6,25764.35,26024.6,80],["2013-04-23",26024.6,26024.6,26024.6,26024.6,500],["2013-04-24",26024.6,26024.6,26024.6,26024.6,0],["2013-04-25",24202.88,24202.88,24202.88,24202.88,30],["2013-04-26",24202.88,24202.88,24202.88,24202.88,30],["2013-05-02",23942.63,23942.63,22641.4,23942.63,990],["2013-05-03",22381.16,25243.86,22381.16,25243.86,50],["2013-05-06",25243.86,25243.86,25243.86,25243.86,0],["2013-05-07",23682.39,25243.86,23578.29,25243.86,1103200],["2013-05-08",23682.39,25243.86,23578.29,25243.86,600],["2013-05-09",25243.86,26024.6,24463.12,26024.6,630],["2013-05-10",24463.12,25504.11,24254.93,25504.11,102410],["2013-05-13",25764.35,25764.35,24463.12,25764.35,890],["2013-05-14",24723.37,25504.11,24463.12,25504.11,530],["2013-05-15",25452.06,25504.11,25452.06,25504.11,40],["2013-05-16",25504.11,25504.11,25504.11,25504.11,0],["2013-05-17",23942.63,25504.11,23942.63,25504.11,1770],["2013-05-20",23732.24,26739.04,23732.24,26739.04,90],["2013-05-21",24913.49,26524.27,24913.49,26524.27,2150],["2013-05-22",26309.5,26416.89,26309.5,26416.89,48100],["2013-05-23",26416.89,26416.89,26416.89,26416.89,152880],["2013-05-24",26416.89,26416.89,26416.89,26416.89,0],["2013-05-27",25235.64,26309.5,25235.64,26309.5,770],["2013-05-28",25235.64,26255.81,24698.72,26255.81,210],["2013-05-29",26255.81,26255.81,26255.81,26255.81,0],["2013-05-30",26255.81,26255.81,26255.81,26255.81,0],["2013-05-31",26255.81,26255.81,26255.81,26255.81,0],["2013-06-03",26255.81,26255.81,26255.81,26255.81,50],["2013-06-04",24430.25,25772.57,24430.25,25772.57,100],["2013-06-05",26041.04,26041.04,24161.79,24161.79,370],["2013-06-06",24161.79,24161.79,24161.79,24161.79,270],["2013-06-07",24698.72,24698.72,24698.72,24698.72,10],["2013-06-10",24698.72,24698.72,24698.72,24698.72,0],["2013-06-11",22980.54,26309.5,22980.54,26309.5,840],["2013-06-12",26309.5,26309.5,26309.5,26309.5,50],["2013-06-13",26041.04,26255.81,25772.57,26255.81,280],["2013-06-14",26255.81,26255.81,26255.81,26255.81,0],["2013-06-17",26255.81,26524.27,26255.81,26524.27,30],["2013-06-18",26524.27,26524.27,26524.27,26524.27,0],["2013-06-19",24698.72,27920.29,24698.72,26577.97,3100],["2013-06-20",26577.97,26577.97,26577.97,26577.97,450],["2013-06-21",26577.97,26577.97,26577.97,26577.97,20],["2013-06-24",26577.97,26577.97,26577.97,26577.97,152880],["2013-06-25",26577.97,26577.97,26577.97,26577.97,0],["2013-06-26",26577.97,26577.97,26577.97,26577.97,0],["2013-06-27",24752.41,26041.04,24752.41,26041.04,690],["2013-06-28",26041.04,26041.04,26041.04,26041.04,100],["2013-07-01",26041.04,26041.04,26041.04,26041.04,30],["2013-07-02",26041.04,26041.04,26041.04,26041.04,20],["2013-07-03",26041.04,26041.04,26041.04,26041.04,70],["2013-07-04",26041.04,26041.04,26041.04,26041.04,330],["2013-07-05",26041.04,26041.04,26041.04,26041.04,0],["2013-07-08",26041.04,26041.04,24269.17,24269.17,10],["2013-07-09",22658.39,25772.57,22658.39,25772.57,620],["2013-07-10",26846.43,26846.43,24108.09,26577.97,70],["2013-07-11",26577.97,26577.97,26309.5,26309.5,20],["2013-07-12",26309.5,26309.5,26309.5,26309.5,0],["2013-07-15",26309.5,26309.5,26309.5,26309.5,0],["2013-07-16",24483.94,25611.49,24483.94,25611.49,660],["2013-07-17",23893.32,25557.8,23893.32,25557.8,270],["2013-07-18",25557.8,25772.57,25557.8,25772.57,50],["2013-07-19",24000.71,25611.49,24000.71,25557.8,800],["2013-07-22",23893.32,25235.64,23785.94,25235.64,5760],["2013-07-23",25235.64,25235.64,23893.32,23893.32,20],["2013-07-24",22336.23,25181.95,22228.84,25181.95,152100],["2013-07-25",25343.03,25343.03,23624.86,25128.26,2750],["2013-07-26",25128.26,25450.42,25128.26,25450.42,150],["2013-07-29",23678.55,23678.55,23678.55,23678.55,50],["2013-07-30",25181.95,25181.95,25181.95,25181.95,1020],["2013-07-31",23463.78,25235.64,23463.78,23463.78,1310],["2013-08-01",23624.86,24967.18,23624.86,24967.18,810],["2013-08-02",25235.64,25450.42,25235.64,25450.42,550],["2013-08-05",25450.42,25450.42,25450.42,25450.42,0],["2013-08-06",23893.32,25396.72,23893.32,25396.72,40],["2013-08-07",25396.72,25450.42,25396.72,25396.72,1800],["2013-08-08",25396.72,25396.72,25396.72,25396.72,20],["2013-08-09",25396.72,25396.72,25396.72,25396.72,3240],["2013-08-12",25557.8,25557.8,25557.8,25557.8,420749],["2013-08-13",25557.8,25557.8,25557.8,25557.8,420719],["2013-08-14",25557.8,25557.8,25557.8,25557.8,0],["2013-08-15",25557.8,25557.8,25557.8,25557.8,0],["2013-08-16",25557.8,25557.8,25557.8,25557.8,0],["2013-08-19",25557.8,25557.8,25557.8,25557.8,0],["2013-08-20",23785.94,25235.64,23785.94,25181.95,3430],["2013-08-21",25181.95,25181.95,25181.95,25181.95,500],["2013-08-22",25396.72,25396.72,25396.72,25396.72,61200],["2013-08-23",25504.11,25504.11,25504.11,25504.11,200],["2013-08-26",25504.11,25504.11,25504.11,25504.11,0],["2013-08-27",25504.11,25504.11,25504.11,25504.11,0],["2013-08-28",23785.94,25504.11,23785.94,25504.11,570],["2013-08-29",25450.42,25504.11,25450.42,25504.11,530],["2013-08-30",25504.11,25504.11,25504.11,25504.11,86920],["2013-09-03",25504.11,25504.11,25396.72,25396.72,190],["2013-09-04",25396.72,25504.11,25396.72,25504.11,500],["2013-09-05",25235.64,25450.42,25235.64,25450.42,220],["2013-09-06",25450.42,25772.57,25450.42,25772.57,250],["2013-09-09",25772.57,26309.5,25772.57,26309.5,30],["2013-09-10",26309.5,26309.5,26309.5,26309.5,30],["2013-09-11",24483.94,26846.43,24483.94,26846.43,100],["2013-09-12",26846.43,26846.43,26846.43,26846.43,0],["2013-09-13",26846.43,26846.43,26846.43,26846.43,1010],["2013-09-16",26846.43,26846.43,26846.43,26846.43,10],["2013-09-17",26846.43,26846.43,26846.43,26846.43,500],["2013-09-18",26846.43,26846.43,26846.43,26846.43,330],["2013-09-19",26255.81,26255.81,26255.81,26255.81,2100],["2013-09-20",26255.81,26846.43,26255.81,26846.43,200],["2013-09-23",26846.43,26846.43,26846.43,26846.43,0],["2013-09-24",26846.43,26846.43,26846.43,26846.43,147000],["2013-09-25",26846.43,26846.43,26846.43,26846.43,0],["2013-09-26",26846.43,26846.43,26739.04,26739.04,10],["2013-09-27",26739.04,26846.43,26739.04,26846.43,10],["2013-09-30",25504.11,26846.43,25235.64,26846.43,1700],["2013-10-01",26846.43,26846.43,26846.43,26846.43,0],["2013-10-02",26846.43,26846.43,26846.43,26846.43,0],["2013-10-03",26846.43,27383.36,26846.43,27383.36,20],["2013-10-04",27383.36,27383.36,26846.43,26846.43,600],["2013-10-07",26846.43,26846.43,26846.43,26846.43,0],["2013-10-08",26846.43,26846.43,26846.43,26846.43,500],["2013-10-09",26846.43,26846.43,26846.43,26846.43,20000],["2013-10-10",26846.43,26846.43,26846.43,26846.43,21000],["2013-10-11",26846.43,26846.43,26846.43,26846.43,0],["2013-10-14",25772.57,26792.74,25020.87,26792.74,59570],["2013-10-15",25504.11,25504.11,25504.11,25504.11,2740],["2013-10-16",25504.11,25987.34,25504.11,25987.34,100],["2013-10-17",24215.48,26202.12,24215.48,26202.12,2470],["2013-10-18",26202.12,26202.12,26202.12,26202.12,750],["2013-10-21",26202.12,26202.12,26202.12,26202.12,420],["2013-10-22",26202.12,26202.12,26202.12,26202.12,820],["2013-10-23",26202.12,26202.12,26202.12,26202.12,147520],["2013-10-24",26202.12,26202.12,26202.12,26202.12,200],["2013-10-25",26202.12,26202.12,26202.12,26202.12,300],["2013-10-28",26202.12,26202.12,26202.12,26202.12,0],["2013-10-29",26202.12,26202.12,26202.12,26202.12,0],["2013-10-30",24376.56,25772.57,24376.56,25772.57,280],["2013-10-31",25772.57,25772.57,25772.57,25772.57,130],["2013-11-01",26309.5,26309.5,26309.5,26309.5,600],["2013-11-04",24645.02,26094.73,24645.02,26094.73,1750],["2013-11-05",26255.81,26255.81,26255.81,26255.81,1090],["2013-11-06",26309.5,26309.5,26309.5,26309.5,100],["2013-11-07",26524.27,26524.27,26524.27,26524.27,20],["2013-11-08",26470.58,26470.58,26470.58,26470.58,30],["2013-11-11",26470.58,26470.58,26470.58,26470.58,199300],["2013-11-12",26470.58,26470.58,26470.58,26470.58,199200],["2013-11-13",26470.58,26470.58,26470.58,26470.58,0],["2013-11-14",25235.64,26470.58,24967.18,24967.18,1280],["2013-11-15",25665.19,25665.19,25665.19,25665.19,210],["2013-11-18",24698.72,25611.49,24698.72,25611.49,2010],["2013-11-19",25611.49,25611.49,25611.49,25611.49,150],["2013-11-20",26846.43,26846.43,26846.43,26846.43,40],["2013-11-21",24967.18,26041.04,24967.18,25557.8,148040],["2013-11-22",25772.57,25772.57,25772.57,25772.57,130],["2013-11-25",25772.57,25772.57,25772.57,25772.57,120],["2013-11-26",25772.57,25772.57,25772.57,25772.57,750],["2013-11-27",25772.57,25772.57,25235.64,25665.19,6560],["2013-11-28",24967.18,25665.19,24698.72,25665.19,1850],["2013-11-29",25235.64,25665.19,25235.64,25665.19,610],["2013-12-02",25665.19,25665.19,25665.19,25665.19,20],["2013-12-03",26255.81,26255.81,26255.81,26255.81,20],["2013-12-04",26255.81,26255.81,26255.81,26255.81,0],["2013-12-05",26148.42,26148.42,26148.42,26148.42,100],["2013-12-06",26148.42,26148.42,26148.42,26148.42,200],["2013-12-09",25235.64,26309.5,25235.64,26309.5,20],["2013-12-10",26309.5,26309.5,26309.5,26309.5,20],["2013-12-11",26041.04,26041.04,26041.04,26041.04,100],["2013-12-12",26041.04,26041.04,26041.04,26041.04,20],["2013-12-13",26041.04,26041.04,26041.04,26041.04,0],["2013-12-16",26041.04,26041.04,26041.04,26041.04,250],["2013-12-17",26041.04,26041.04,26041.04,26041.04,30],["2013-12-18",26041.04,26041.04,26041.04,26041.04,0],["2013-12-19",24322.87,26041.04,24322.87,25933.65,120],["2013-12-20",24483.94,25235.64,24483.94,25235.64,3370],["2013-12-23",23517.47,25235.64,23517.47,25235.64,1250],["2013-12-24",25235.64,25235.64,25235.64,25235.64,87000],["2013-12-25",25235.64,25235.64,25235.64,25235.64,200],["2013-12-26",24698.72,25772.57,23571.17,25772.57,380],["2013-12-27",25772.57,25772.57,25772.57,25772.57,20940],["2013-12-30",25772.57,25772.57,25772.57,25772.57,74000],["2013-12-31",25772.57,25772.57,25772.57,25772.57,0],["2014-01-02",25772.57,25772.57,25772.57,25772.57,0],["2014-01-03",25772.57,26041.04,25772.57,26041.04,26100],["2014-01-06",26041.04,26041.04,26041.04,26041.04,0],["2014-01-07",26041.04,26041.04,26041.04,26041.04,0],["2014-01-08",26041.04,26041.04,26041.04,26041.04,0],["2014-01-09",26041.04,26041.04,26041.04,26041.04,0],["2014-01-10",26041.04,26041.04,26041.04,26041.04,0],["2014-01-13",26041.04,26041.04,26041.04,26041.04,0],["2014-01-14",26041.04,26041.04,26041.04,26041.04,0],["2014-01-15",24967.18,26041.04,24967.18,26041.04,580],["2014-01-16",26041.04,26041.04,26041.04,26041.04,0],["2014-01-17",26041.04,26041.04,26041.04,26041.04,0],["2014-01-20",24967.18,26041.04,24967.18,26041.04,30],["2014-01-21",26041.04,26041.04,26041.04,26041.04,0],["2014-01-22",26041.04,26041.04,26041.04,26041.04,33000],["2014-01-23",26041.04,26041.04,26041.04,26041.04,0],["2014-01-24",26041.04,26041.04,26041.04,26041.04,10],["2014-01-27",25289.34,26041.04,25289.34,26041.04,4400],["2014-02-06",24269.17,27651.82,24269.17,24322.87,4780],["2014-02-07",22765.77,24698.72,22658.39,24269.17,12320],["2014-02-10",24698.72,24698.72,24698.72,24698.72,10],["2014-02-11",24161.79,24161.79,23893.32,24161.79,300],["2014-02-12",23612.66,24985.48,23612.66,24985.48,6300],["2014-02-13",24161.79,25809.18,23612.66,25809.18,7770],["2014-02-14",25260.05,26083.75,24161.79,26083.75,4600],["2014-02-17",25040.4,25260.05,24985.48,25260.05,270],["2014-02-18",25040.4,25260.05,24820.74,25260.05,2940],["2014-02-19",25205.14,25205.14,25205.14,25205.14,10],["2014-02-20",25205.14,25260.05,24930.57,25260.05,520],["2014-02-21",24930.57,25260.05,24930.57,25260.05,30],["2014-02-24",25260.05,25260.05,25260.05,25260.05,120],["2014-02-25",25260.05,25260.05,25260.05,25260.05,310],["2014-02-26",25260.05,25260.05,25260.05,25260.05,10],["2014-02-27",25260.05,25260.05,25260.05,25260.05,0],["2014-02-28",25205.14,25205.14,25205.14,25205.14,10],["2014-03-03",25150.22,25205.14,25150.22,25205.14,110],["2014-03-04",25205.14,25205.14,25205.14,25205.14,10],["2014-03-05",24710.92,25534.62,24710.92,25260.05,330],["2014-03-06",25260.05,25260.05,25260.05,25260.05,401000],["2014-03-07",25260.05,25260.05,25260.05,25260.05,401000],["2014-03-10",23502.83,25260.05,23502.83,25260.05,1050],["2014-03-11",25260.05,25260.05,25260.05,25260.05,0],["2014-03-12",24161.79,25260.05,24161.79,25260.05,420],["2014-03-13",25260.05,25260.05,25260.05,25260.05,0],["2014-03-14",23667.57,24710.92,23667.57,24710.92,220],["2014-03-17",24710.92,24710.92,23612.66,24710.92,1030],["2014-03-18",24930.57,24930.57,24930.57,24930.57,10],["2014-03-19",24930.57,24930.57,24875.66,24875.66,400],["2014-03-20",24875.66,24875.66,24875.66,24875.66,0],["2014-03-21",23612.66,24710.92,23612.66,24710.92,620],["2014-03-24",24710.92,25205.14,23008.61,25205.14,1230],["2014-03-25",23447.92,24710.92,23447.92,24710.92,2540],["2014-03-26",25205.14,25205.14,24601.09,24601.09,540],["2014-03-27",24381.44,24381.44,24381.44,24381.44,300],["2014-03-28",25205.14,25205.14,22734.05,24930.57,50],["2014-03-31",25754.27,25754.27,24930.57,24930.57,310],["2014-04-01",25205.14,25205.14,24710.92,24710.92,290],["2014-04-02",25205.14,25205.14,25205.14,25205.14,1170],["2014-04-03",24820.74,24820.74,24820.74,24820.74,110],["2014-04-04",24820.74,24930.57,24820.74,24930.57,50],["2014-04-07",24930.57,24930.57,24930.57,24930.57,780],["2014-04-08",25040.4,25040.4,25040.4,25040.4,40],["2014-04-10",25040.4,25040.4,25040.4,25040.4,0],["2014-04-11",25040.4,25040.4,23612.66,25040.4,820],["2014-04-14",25040.4,25040.4,25040.4,25040.4,0],["2014-04-15",25260.05,25260.05,25260.05,25260.05,200],["2014-04-16",25260.05,25260.05,25260.05,25260.05,0],["2014-04-17",23502.83,25260.05,23502.83,25260.05,40],["2014-04-18",23612.66,25260.05,23502.83,25260.05,1120],["2014-04-21",25260.05,25260.05,25260.05,25260.05,70],["2014-04-22",23612.66,24710.92,23612.66,24710.92,2360],["2014-04-23",24710.92,24710.92,24710.92,24710.92,10],["2014-04-24",24710.92,24710.92,24710.92,24710.92,500],["2014-04-25",24710.92,24710.92,24710.92,24710.92,100],["2014-04-28",24710.92,24710.92,24710.92,24710.92,0],["2014-04-29",25205.14,25205.14,23063.52,24106.87,34710],["2014-05-05",22459.48,23887.22,22459.48,23887.22,2970],["2014-05-06",23887.22,23887.22,23887.22,23887.22,0],["2014-05-07",23887.22,23887.22,23887.22,23887.22,0],["2014-05-08",23832.31,25205.14,22239.83,25205.14,6690],["2014-05-09",25205.14,25205.14,25205.14,25205.14,0],["2014-05-12",25205.14,25205.14,25205.14,25205.14,0],["2014-05-13",25205.14,25205.14,25205.14,25205.14,300],["2014-05-14",25205.14,25205.14,25205.14,25205.14,0],["2014-05-15",25205.14,25205.14,25205.14,25205.14,0],["2014-05-16",23447.92,24710.92,23447.92,24710.92,3610],["2014-05-19",24710.92,24710.92,24710.92,24710.92,0],["2014-05-20",24710.92,24710.92,24710.92,24710.92,0],["2014-05-21",24710.92,24710.92,24710.92,24710.92,1800],["2014-05-22",24710.92,25260.05,24710.92,25260.05,350],["2014-05-23",25205.14,25205.14,25205.14,25205.14,10],["2014-05-26",23447.92,25260.05,23447.92,25260.05,122580],["2014-05-27",23502.83,25150.22,23502.83,24601.09,323740],["2014-05-28",24161.79,25205.14,23557.74,25095.31,46820],["2014-05-29",23612.66,25095.31,23612.66,24930.57,12580],["2014-05-30",23612.66,24710.92,23612.66,24710.92,330],["2014-06-02",24161.79,25150.22,23612.66,24875.66,52690],["2014-06-03",23887.22,24710.92,23338.09,24710.92,6660],["2014-06-04",25563.03,25563.03,25563.03,25563.03,230],["2014-06-05",25392.61,25392.61,25108.57,25108.57,800],["2014-06-06",23858.82,24597.31,23461.18,24426.89,6260],["2014-06-09",24426.89,24426.89,24426.89,24426.89,2120],["2014-06-10",24483.7,24483.7,22722.69,24313.28,2080],["2014-06-11",24313.28,24313.28,24313.28,24313.28,56350],["2014-06-12",24313.28,24313.28,24313.28,24313.28,1190],["2014-06-13",24426.89,24426.89,24426.89,24426.89,1300],["2014-06-16",24426.89,24426.89,24426.89,24426.89,690],["2014-06-17",24426.89,24426.89,24426.89,24426.89,740],["2014-06-18",22836.3,24710.92,22722.69,24710.92,2300],["2014-06-19",24426.89,24597.31,24142.86,24142.86,1440],["2014-06-20",24142.86,24710.92,24142.86,24710.92,780],["2014-06-23",24710.92,24710.92,23404.37,23404.37,1110],["2014-06-24",23006.72,24654.12,22154.62,24142.86,37940],["2014-06-25",23006.72,24142.86,23006.72,24142.86,530],["2014-06-26",23063.53,23858.82,22495.46,23574.79,18750],["2014-06-27",23858.82,23858.82,22154.62,23517.98,6010],["2014-06-30",23006.72,23517.98,22154.62,23461.18,4110],["2014-07-01",22325.04,23347.56,21870.59,22722.69,9170],["2014-07-02",23177.14,23177.14,22154.62,22722.69,3120],["2014-07-03",21870.59,22665.88,21870.59,22438.66,5310],["2014-07-04",22438.66,22438.66,21586.55,21586.55,6010],["2014-07-07",22097.82,22154.62,21700.17,21700.17,1000],["2014-07-08",21700.17,21870.59,20791.26,20791.26,11010],["2014-07-09",21359.33,22154.62,21359.33,21416.13,6630],["2014-07-10",21416.13,21870.59,21188.91,21870.59,520],["2014-07-11",21813.78,21813.78,21813.78,21813.78,10],["2014-07-14",21813.78,21813.78,21813.78,21813.78,0],["2014-07-15",21075.29,22438.66,21075.29,22438.66,2040],["2014-07-16",21870.59,21870.59,21643.36,21643.36,1010],["2014-07-17",21870.59,21870.59,21643.36,21870.59,430],["2014-07-18",20791.26,21813.78,20791.26,21813.78,1450],["2014-07-21",21302.52,21302.52,21302.52,21302.52,390],["2014-07-22",21586.55,21870.59,20734.45,21870.59,4010],["2014-07-23",21302.52,22381.85,21302.52,22381.85,5050],["2014-07-24",22381.85,22381.85,22381.85,22381.85,1500],["2014-07-25",22381.85,22381.85,22381.85,22381.85,0],["2014-07-28",22381.85,22381.85,22381.85,22381.85,0],["2014-07-29",22381.85,22381.85,22381.85,22381.85,0],["2014-07-30",22381.85,22381.85,22381.85,22381.85,122770],["2014-07-31",22381.85,22381.85,22381.85,22381.85,0],["2014-08-01",21302.52,22665.88,21302.52,22665.88,1240],["2014-08-04",22665.88,22665.88,22665.88,22665.88,0],["2014-08-05",21302.52,22722.69,21302.52,22722.69,298430],["2014-08-06",22609.08,22609.08,22609.08,22609.08,230],["2014-08-07",23177.14,23233.95,23177.14,23233.95,1010],["2014-08-08",23233.95,23233.95,23233.95,23233.95,300],["2014-08-11",23233.95,23233.95,23233.95,23233.95,0],["2014-08-12",22665.88,23233.95,22665.88,23233.95,1210],["2014-08-13",23233.95,23233.95,23233.95,23233.95,0],["2014-08-14",23233.95,23233.95,23233.95,23233.95,0],["2014-08-15",21870.59,23177.14,21700.17,23177.14,3220],["2014-08-18",21813.78,23120.34,21813.78,23120.34,270],["2014-08-19",23120.34,23120.34,23120.34,23120.34,0],["2014-08-20",23006.72,23006.72,23006.72,23006.72,168600],["2014-08-21",22438.66,22722.69,22438.66,22722.69,24580],["2014-08-22",23006.72,23006.72,23006.72,23006.72,10],["2014-08-25",21756.97,21756.97,21756.97,21756.97,2020],["2014-08-26",21756.97,22893.11,21756.97,22893.11,1050],["2014-08-27",22893.11,22893.11,22893.11,22893.11,350],["2014-08-28",22893.11,22893.11,22893.11,22893.11,270],["2014-08-29",22893.11,22893.11,22893.11,22893.11,210],["2014-09-03",21586.55,22836.3,21586.55,22836.3,180],["2014-09-04",21586.55,22722.69,21359.33,22722.69,1500],["2014-09-05",21643.36,22722.69,21586.55,22722.69,1690],["2014-09-08",22722.69,22722.69,22722.69,22722.69,1210],["2014-09-09",21586.55,22722.69,21586.55,22722.69,1580],["2014-09-10",22154.62,22893.11,22154.62,22893.11,1310],["2014-09-11",22893.11,22893.11,22893.11,22893.11,1200],["2014-09-12",21700.17,22893.11,21700.17,22893.11,2000],["2014-09-15",22665.88,22665.88,22665.88,22665.88,50],["2014-09-16",22665.88,22665.88,22665.88,22665.88,120],["2014-09-17",22154.62,22381.85,21586.55,22381.85,15350],["2014-09-18",22722.69,22722.69,22722.69,22722.69,100],["2014-09-19",22722.69,22722.69,22722.69,22722.69,100],["2014-09-22",22154.62,22438.66,21643.36,21643.36,2220],["2014-09-23",21586.55,22154.62,21075.29,22154.62,31920],["2014-09-24",21075.29,22154.62,21075.29,21586.55,5110],["2014-09-25",22154.62,22154.62,22154.62,22154.62,10],["2014-09-26",21586.55,22154.62,21586.55,22154.62,2320],["2014-09-29",21586.55,22154.62,21586.55,22154.62,280],["2014-09-30",21586.55,22154.62,21586.55,22154.62,1280],["2014-10-01",22268.24,22722.69,21586.55,22211.43,314160],["2014-10-02",22722.69,22722.69,22097.82,22722.69,306560],["2014-10-03",22722.69,22779.5,22722.69,22779.5,3450],["2014-10-06",22041.01,22041.01,22041.01,22041.01,500],["2014-10-07",22041.01,22097.82,21529.75,22097.82,9880],["2014-10-08",21643.36,22438.66,21643.36,22438.66,1480],["2014-10-09",22665.88,22665.88,22665.88,22665.88,20],["2014-10-10",22438.66,22438.66,22438.66,22438.66,1760],["2014-10-13",21643.36,22154.62,21586.55,22154.62,69020],["2014-10-14",22609.08,22609.08,22609.08,22609.08,280],["2014-10-15",21586.55,22381.85,21586.55,22381.85,2420],["2014-10-16",22381.85,22381.85,22381.85,22381.85,720],["2014-10-17",21359.33,22154.62,21359.33,22154.62,60],["2014-10-20",21643.36,22211.43,21643.36,22211.43,210],["2014-10-21",22211.43,22211.43,22211.43,22211.43,20],["2014-10-22",22154.62,22154.62,22154.62,22154.62,3650],["2014-10-23",22154.62,22154.62,22154.62,22154.62,0],["2014-10-24",22154.62,22154.62,22154.62,22154.62,80],["2014-10-27",22268.24,22268.24,22268.24,22268.24,20],["2014-10-28",20734.45,22381.85,20734.45,22381.85,740],["2014-10-29",22381.85,22381.85,22381.85,22381.85,30],["2014-10-30",22381.85,22381.85,22381.85,22381.85,90],["2014-10-31",21700.17,22097.82,21700.17,22097.82,1850],["2014-11-03",22211.43,22211.43,22211.43,22211.43,20],["2014-11-04",21813.78,22211.43,21813.78,22211.43,910],["2014-11-05",22211.43,22211.43,22211.43,22211.43,296940],["2014-11-06",22211.43,22211.43,22211.43,22211.43,70],["2014-11-07",22381.85,22381.85,22381.85,22381.85,30],["2014-11-10",22438.66,22438.66,22438.66,22438.66,30],["2014-11-11",22438.66,22438.66,22438.66,22438.66,30],["2014-11-12",22438.66,22438.66,22438.66,22438.66,30],["2014-11-13",22438.66,22438.66,22438.66,22438.66,0],["2014-11-14",22438.66,22438.66,22438.66,22438.66,150],["2014-11-17",21643.36,21643.36,21643.36,21643.36,1000],["2014-11-18",21643.36,21643.36,21643.36,21643.36,310],["2014-11-19",21870.59,21870.59,21870.59,21870.59,450],["2014-11-20",21643.36,21643.36,21643.36,21643.36,101030],["2014-11-21",21643.36,22097.82,21643.36,22097.82,990],["2014-11-24",23233.95,23233.95,23233.95,23233.95,50],["2014-11-25",21756.97,23233.95,21643.36,23233.95,3750],["2014-11-26",22097.82,22097.82,21984.2,22041.01,450680],["2014-11-27",23233.95,23233.95,23233.95,23233.95,70],["2014-11-28",21870.59,23233.95,21870.59,23233.95,1070],["2014-12-01",23233.95,23233.95,23233.95,23233.95,150],["2014-12-02",22097.82,23290.76,22097.82,23290.76,62400],["2014-12-03",23461.18,23461.18,23461.18,23461.18,300],["2014-12-04",23290.76,23290.76,23290.76,23290.76,250],["2014-12-05",23290.76,23290.76,23290.76,23290.76,450],["2014-12-08",23290.76,23290.76,23290.76,23290.76,0],["2014-12-09",24881.34,24881.34,24881.34,24881.34,120],["2014-12-10",24881.34,24881.34,24881.34,24881.34,0],["2014-12-11",24881.34,24881.34,24881.34,24881.34,0],["2014-12-12",24881.34,24881.34,24881.34,24881.34,0],["2014-12-15",24881.34,24881.34,24881.34,24881.34,0],["2014-12-16",24881.34,24881.34,24881.34,24881.34,0],["2014-12-17",24881.34,24881.34,24881.34,24881.34,0],["2014-12-18",24881.34,24881.34,24881.34,24881.34,0],["2014-12-19",24881.34,24881.34,24881.34,24881.34,0],["2014-12-22",24881.34,24881.34,24881.34,24881.34,0],["2014-12-23",24881.34,24881.34,24881.34,24881.34,0],["2014-12-24",24881.34,24881.34,24881.34,24881.34,47270],["2014-12-25",23177.14,24881.34,23177.14,24881.34,560],["2014-12-26",24881.34,24881.34,24881.34,24881.34,50],["2014-12-29",23177.14,24824.54,23177.14,24824.54,180],["2014-12-30",24824.54,24824.54,24824.54,24824.54,120],["2014-12-31",24767.73,24767.73,24767.73,24767.73,70],["2015-01-05",24710.92,24710.92,24710.92,24710.92,130],["2015-01-06",24710.92,24710.92,24710.92,24710.92,60],["2015-01-07",23858.82,23858.82,23858.82,23858.82,10],["2015-01-08",23858.82,23858.82,23858.82,23858.82,50],["2015-01-09",22211.43,23858.82,22211.43,23858.82,2220],["2015-01-12",23858.82,24426.89,23858.82,24426.89,2760],["2015-01-13",24426.89,24426.89,24426.89,24426.89,200],["2015-01-14",24426.89,24426.89,24426.89,24426.89,1700],["2015-01-15",22722.69,23006.72,22722.69,23006.72,1420],["2015-01-16",24426.89,24426.89,24426.89,24426.89,420],["2015-01-19",24426.89,24426.89,24426.89,24426.89,0],["2015-01-20",26131.09,26131.09,26131.09,26131.09,250],["2015-01-21",26131.09,26131.09,26131.09,26131.09,30],["2015-01-22",26131.09,26131.09,26131.09,26131.09,182770],["2015-01-23",26131.09,26131.09,26131.09,26131.09,550],["2015-01-26",24426.89,26017.48,24426.89,26017.48,230],["2015-01-27",25506.22,26017.48,25506.22,26017.48,441850],["2015-01-28",26017.48,26017.48,26017.48,26017.48,90140],["2015-01-29",26017.48,26017.48,26017.48,26017.48,0],["2015-01-30",26017.48,26017.48,26017.48,26017.48,0],["2015-02-02",26017.48,26017.48,26017.48,26017.48,0],["2015-02-03",26017.48,26017.48,26017.48,26017.48,0],["2015-02-04",26017.48,26017.48,26017.48,26017.48,0],["2015-02-05",26017.48,26017.48,26017.48,26017.48,0],["2015-02-06",26017.48,26017.48,26017.48,26017.48,0],["2015-02-09",26017.48,26017.48,26017.48,26017.48,0],["2015-02-10",26017.48,26017.48,26017.48,26017.48,0],["2015-02-11",26017.48,26017.48,26017.48,26017.48,0],["2015-02-12",26017.48,26017.48,26017.48,26017.48,0],["2015-02-13",26017.48,26017.48,26017.48,26017.48,0],["2015-02-24",26017.48,26017.48,26017.48,26017.48,0],["2015-02-25",24199.66,26017.48,24199.66,26017.48,510],["2015-02-26",26017.48,26017.48,26017.48,26017.48,0],["2015-02-27",26017.48,26017.48,26017.48,26017.48,0],["2015-03-02",24199.66,26017.48,24199.66,26017.48,1210],["2015-03-03",26017.48,26017.48,26017.48,26017.48,40],["2015-03-04",26017.48,26017.48,26017.48,26017.48,10],["2015-03-05",26017.48,26017.48,26017.48,26017.48,1010],["2015-03-06",26017.48,26017.48,26017.48,26017.48,0],["2015-03-09",24199.66,25960.67,24199.66,25960.67,210],["2015-03-10",25960.67,25960.67,25960.67,25960.67,0],["2015-03-11",24199.66,25960.67,24199.66,25960.67,3530],["2015-03-12",26017.48,26017.48,26017.48,26017.48,380],["2015-03-13",26017.48,26017.48,26017.48,26017.48,0],["2015-03-16",26017.48,26017.48,26017.48,26017.48,10],["2015-03-17",24199.66,24199.66,24199.66,24199.66,40],["2015-03-18",24199.66,25676.64,24199.66,25676.64,2520],["2015-03-19",25676.64,25676.64,25676.64,25676.64,600],["2015-03-20",23915.63,25960.67,23915.63,25960.67,1260],["2015-03-23",25960.67,25960.67,25960.67,25960.67,272720],["2015-03-24",25960.67,25960.67,25960.67,25960.67,0],["2015-03-25",25960.67,26642.35,25960.67,26642.35,770],["2015-03-26",26642.35,26642.35,26642.35,26642.35,0],["2015-03-27",26642.35,26642.35,26642.35,26642.35,0],["2015-03-30",26642.35,26642.35,26642.35,26642.35,150],["2015-03-31",26642.35,26642.35,26642.35,26642.35,0],["2015-04-01",26642.35,26642.35,26642.35,26642.35,0],["2015-04-02",26642.35,26642.35,26642.35,26642.35,0],["2015-04-03",26642.35,26642.35,26642.35,26642.35,0],["2015-04-06",24824.54,24824.54,24824.54,24824.54,220330],["2015-04-07",23120.34,26415.13,23120.34,26415.13,201700],["2015-04-08",24597.31,28232.94,24597.31,28232.94,1470],["2015-04-09",28232.94,28232.94,28232.94,28232.94,0],["2015-04-10",26699.16,28346.55,26415.13,26415.13,30],["2015-04-13",26415.13,26415.13,26415.13,26415.13,0],["2015-04-14",26415.13,26415.13,26415.13,26415.13,0],["2015-04-15",26415.13,27267.23,24597.31,24597.31,80],["2015-04-16",25619.83,25619.83,25619.83,25619.83,180],["2015-04-17",25619.83,26131.09,23858.82,23858.82,140],["2015-04-20",24824.54,24824.54,24710.92,24710.92,1140],["2015-04-21",25563.03,26358.32,25563.03,26358.32,220],["2015-04-22",26358.32,26358.32,26358.32,26358.32,250],["2015-04-23",26358.32,26358.32,26358.32,26358.32,0],["2015-04-24",26415.13,26415.13,26415.13,26415.13,580],["2015-04-27",26415.13,26415.13,26415.13,26415.13,0],["2015-05-04",26415.13,26415.13,26415.13,26415.13,0],["2015-05-05",26415.13,26415.13,26415.13,26415.13,0],["2015-05-06",26415.13,26415.13,26415.13,26415.13,100],["2015-05-07",26415.13,26415.13,26415.13,26415.13,0],["2015-05-08",26415.13,26415.13,26415.13,26415.13,0],["2015-05-11",26415.13,26415.13,26415.13,26415.13,0],["2015-05-12",26415.13,26415.13,26415.13,26415.13,0],["2015-05-13",26415.13,26415.13,26415.13,26415.13,0],["2015-05-14",26415.13,26415.13,26415.13,26415.13,0],["2015-05-15",24597.31,26358.32,24597.31,26358.32,2040],["2015-05-18",26358.32,26358.32,26358.32,26358.32,0],["2015-05-19",26358.32,26358.32,26358.32,26358.32,490000],["2015-05-20",26358.32,26358.32,26358.32,26358.32,140140],["2015-05-21",26358.32,26358.32,26358.32,26358.32,0],["2015-05-22",26358.32,26358.32,26358.32,26358.32,0],["2015-05-25",26358.32,26358.32,26358.32,26358.32,0],["2015-05-26",26358.32,26358.32,26358.32,26358.32,289430],["2015-05-27",26358.32,26358.32,26358.32,26358.32,0],["2015-05-28",26358.32,26358.32,26358.32,26358.32,0],["2015-05-29",26187.9,26187.9,26187.9,26187.9,360],["2015-06-01",26187.9,26187.9,26187.9,26187.9,0],["2015-06-02",26358.32,26358.32,26358.32,26358.32,10],["2015-06-03",26358.32,26358.32,26358.32,26358.32,0],["2015-06-04",26358.32,26358.32,26358.32,26358.32,0],["2015-06-05",26358.32,26358.32,26358.32,26358.32,0],["2015-06-08",26983.19,27153.61,26983.19,27153.61,12000],["2015-06-09",27153.61,27153.61,27153.61,27153.61,0],["2015-06-10",27153.61,27153.61,27153.61,27153.61,0],["2015-06-11",27153.61,27153.61,27153.61,27153.61,0],["2015-06-12",27153.61,27153.61,27153.61,27153.61,0],["2015-06-15",27153.61,27153.61,27153.61,27153.61,0],["2015-06-16",27153.61,27153.61,27153.61,27153.61,0],["2015-06-17",25278.99,26983.19,25278.99,26983.19,110],["2015-06-18",26983.19,26983.19,26983.19,26983.19,0],["2015-06-19",25278.99,26699.16,25278.99,26699.16,110],["2015-06-22",26699.16,26699.16,26699.16,26699.16,0],["2015-06-23",26699.16,26699.16,26699.16,26699.16,0],["2015-06-24",26699.16,26699.16,26699.16,26699.16,160],["2015-06-25",26699.16,26699.16,26699.16,26699.16,0],["2015-06-26",24881.34,26699.16,24881.34,26699.16,1410],["2015-06-29",26699.16,26699.16,26699.16,26699.16,0],["2015-06-30",26699.16,26699.16,26699.16,26699.16,100],["2015-07-01",26642.35,26699.16,26642.35,26699.16,1010],["2015-07-02",26699.16,26699.16,26699.16,26699.16,0],["2015-07-03",26699.16,26699.16,26699.16,26699.16,0],["2015-07-06",24881.34,26983.19,24881.34,26983.19,630],["2015-07-07",25165.38,26699.16,25108.57,26699.16,1500],["2015-07-08",24994.96,26699.16,24881.34,26699.16,1200],["2015-07-09",26699.16,26699.16,26699.16,26699.16,0],["2015-07-10",26699.16,26699.16,26699.16,26699.16,300],["2015-07-13",26699.16,26699.16,26699.16,26699.16,210],["2015-07-14",24938.15,26528.74,24881.34,26528.74,1210],["2015-07-15",26528.74,26528.74,26528.74,26528.74,120],["2015-07-16",26528.74,26528.74,26528.74,26528.74,0],["2015-07-17",26528.74,26528.74,26528.74,26528.74,210],["2015-07-20",26528.74,26528.74,26528.74,26528.74,120],["2015-07-21",26528.74,26528.74,26528.74,26528.74,130],["2015-07-22",24710.92,26358.32,24710.92,26358.32,1330],["2015-07-23",24540.5,26017.48,24540.5,26017.48,1110],["2015-07-24",26017.48,26017.48,26017.48,26017.48,355110],["2015-07-27",24199.66,24199.66,24199.66,24199.66,100],["2015-07-28",25847.06,25847.06,25847.06,25847.06,330],["2015-07-29",25847.06,25847.06,25847.06,25847.06,210],["2015-07-30",25563.03,25790.25,25563.03,25790.25,450],["2015-07-31",26131.09,26131.09,26131.09,26131.09,160],["2015-08-03",26131.09,26131.09,26131.09,26131.09,760],["2015-08-04",26131.09,26131.09,26131.09,26131.09,10],["2015-08-05",26131.09,26131.09,26131.09,26131.09,0],["2015-08-06",26131.09,26131.09,26131.09,26131.09,310],["2015-08-07",26131.09,26131.09,26131.09,26131.09,0],["2015-08-10",26131.09,26131.09,26131.09,26131.09,260210],["2015-08-11",25563.03,26131.09,25563.03,26131.09,1050],["2015-08-12",26131.09,26131.09,26131.09,26131.09,1000],["2015-08-13",26131.09,26131.09,26131.09,26131.09,0],["2015-08-14",26165.18,27755.76,26165.18,27755.76,420],["2015-08-17",27755.76,27755.76,27755.76,27755.76,0],["2015-08-18",25847.06,29346.35,25847.06,29346.35,180],["2015-08-19",29346.35,29346.35,29346.35,29346.35,0],["2015-08-20",29346.35,29346.35,29346.35,29346.35,780000],["2015-08-21",31334.59,31334.59,31334.59,31334.59,350],["2015-08-24",31334.59,31334.59,29187.29,31334.59,420],["2015-08-25",29187.29,33481.88,29187.29,33481.88,840],["2015-08-26",31175.53,35788.24,31175.53,35788.24,510],["2015-08-27",35788.24,35788.24,35788.24,35788.24,355110],["2015-08-28",35788.24,35788.24,35788.24,35788.24,0],["2015-08-31",35788.24,35788.24,35788.24,35788.24,0],["2015-09-01",33322.82,36583.53,33322.82,36583.53,260],["2015-09-03",36583.53,36583.53,36583.53,36583.53,0],["2015-09-04",36504.0,36504.0,36504.0,36504.0,100],["2015-09-07",36504.0,36504.0,36504.0,36504.0,0],["2015-09-08",36504.0,36504.0,36504.0,36504.0,0],["2015-09-09",33959.06,36504.0,33959.06,36504.0,160],["2015-09-10",36185.88,36185.88,36185.88,36185.88,10],["2015-09-11",36185.88,36185.88,36185.88,36185.88,0],["2015-09-14",35947.29,35947.29,35947.29,35947.29,10],["2015-09-15",35788.24,35788.24,35788.24,35788.24,10],["2015-09-16",35788.24,35788.24,35788.24,35788.24,40],["2015-09-17",35390.59,35390.59,35390.59,35390.59,10],["2015-09-18",35390.59,35390.59,35390.59,35390.59,0],["2015-09-21",35390.59,35390.59,35390.59,35390.59,10],["2015-09-22",34197.65,34197.65,34197.65,34197.65,40],["2015-09-23",35788.24,35788.24,35788.24,35788.24,410],["2015-09-24",36583.53,36583.53,36583.53,36583.53,210],["2015-09-25",35629.18,35629.18,35629.18,35629.18,355140],["2015-09-28",33243.29,35629.18,33243.29,35629.18,790],["2015-09-29",34197.65,35629.18,34197.65,35629.18,1190],["2015-09-30",33402.35,34992.94,33402.35,34992.94,1090],["2015-10-01",34992.94,34992.94,34992.94,34992.94,510],["2015-10-02",34595.29,34595.29,32607.06,32607.06,310],["2015-10-05",31811.76,34833.88,31811.76,34833.88,2490],["2015-10-06",32448.0,32448.0,32448.0,32448.0,100],["2015-10-07",31414.12,34595.29,30221.18,34595.29,2510],["2015-10-08",34595.29,34595.29,34595.29,34595.29,1100],["2015-10-09",33800.0,33800.0,33402.35,33800.0,310],["2015-10-12",32766.12,32766.12,32766.12,32766.12,100],["2015-10-13",30618.82,31414.12,30618.82,31414.12,190],["2015-10-14",31414.12,31414.12,31414.12,31414.12,510],["2015-10-15",32527.53,32527.53,32527.53,32527.53,300],["2015-10-16",31414.12,31414.12,30300.71,31016.47,3310],["2015-10-19",28869.18,31016.47,28869.18,31016.47,110],["2015-10-20",31016.47,31016.47,31016.47,31016.47,0],["2015-10-21",30221.18,31732.24,30221.18,31732.24,340],["2015-10-22",31016.47,31016.47,30936.94,30936.94,720],["2015-10-23",29425.88,30221.18,29425.88,30221.18,60],["2015-10-26",30936.94,30936.94,30936.94,30936.94,10],["2015-10-27",30936.94,30936.94,30936.94,30936.94,193460],["2015-10-28",28789.65,31414.12,28789.65,31414.12,420],["2015-10-29",31414.12,31414.12,31414.12,31414.12,40],["2015-10-30",31414.12,31414.12,31414.12,31414.12,200030],["2015-11-02",31414.12,31414.12,31414.12,31414.12,40],["2015-11-03",30221.18,31016.47,30221.18,31016.47,530],["2015-11-04",31016.47,31016.47,31016.47,31016.47,150],["2015-11-05",28869.18,28869.18,28869.18,28869.18,10],["2015-11-06",30857.41,30857.41,30857.41,30857.41,750],["2015-11-09",30857.41,30857.41,30857.41,30857.41,0],["2015-11-10",30857.41,30857.41,30857.41,30857.41,30],["2015-11-11",30857.41,31334.59,30857.41,31334.59,650],["2015-11-12",30857.41,32129.88,30857.41,32129.88,1780],["2015-11-13",33402.35,33402.35,33402.35,33402.35,100],["2015-11-16",31096.0,33402.35,31096.0,33402.35,300440],["2015-11-17",33402.35,33402.35,33402.35,33402.35,0],["2015-11-18",33402.35,33402.35,33402.35,33402.35,0],["2015-11-19",31096.0,31732.24,31096.0,31732.24,300],["2015-11-20",31732.24,31732.24,31732.24,31732.24,0],["2015-11-23",31016.47,31016.47,30221.18,31016.47,440],["2015-11-24",31652.71,31652.71,31652.71,31652.71,40],["2015-11-25",31652.71,31652.71,31652.71,31652.71,0],["2015-11-26",32766.12,32766.12,32607.06,32607.06,400650],["2015-11-27",32607.06,32607.06,32607.06,32607.06,0],["2015-11-30",33481.88,33481.88,33481.88,33481.88,95190],["2015-12-01",31811.76,32607.06,31811.76,32527.53,95480],["2015-12-02",32527.53,32527.53,32527.53,32527.53,100],["2015-12-03",32527.53,32527.53,32527.53,32527.53,90080],["2015-12-04",32527.53,32527.53,32527.53,32527.53,60100],["2015-12-07",32527.53,32527.53,32527.53,32527.53,200],["2015-12-08",32527.53,32527.53,32527.53,32527.53,100],["2015-12-09",31493.65,31811.76,31016.47,31811.76,560],["2015-12-10",33084.24,33084.24,33084.24,33084.24,210],["2015-12-11",31016.47,31732.24,30777.88,30777.88,540],["2015-12-14",32209.41,32209.41,32209.41,32209.41,1900],["2015-12-15",32209.41,32209.41,32209.41,32209.41,0],["2015-12-16",34277.18,34277.18,34277.18,34277.18,10],["2015-12-17",34277.18,34277.18,34277.18,34277.18,0],["2015-12-18",34277.18,34277.18,34277.18,34277.18,0],["2015-12-21",34277.18,34277.18,34277.18,34277.18,100000],["2015-12-22",34277.18,34277.18,34277.18,34277.18,0],["2015-12-23",31891.29,31891.29,31891.29,31891.29,30100],["2015-12-24",31891.29,31891.29,31891.29,31891.29,0],["2015-12-25",29823.53,31255.06,29823.53,31255.06,120290],["2015-12-28",33243.29,33243.29,29107.76,32448.0,34500],["2015-12-29",30221.18,31811.76,30221.18,31811.76,40060],["2015-12-30",31811.76,31811.76,31811.76,31811.76,0],["2015-12-31",29584.94,30618.82,29584.94,29584.94,180490],["2016-01-04",31652.71,31652.71,31652.71,31652.71,40],["2016-01-05",32607.06,32607.06,29505.41,29505.41,1010],["2016-01-06",30221.18,30221.18,30221.18,30221.18,10],["2016-01-07",31334.59,31334.59,30380.24,30380.24,420],["2016-01-08",30380.24,30380.24,30380.24,30380.24,0],["2016-01-11",30936.94,30936.94,30936.94,30936.94,10],["2016-01-12",30936.94,30936.94,30936.94,30936.94,0],["2016-01-13",30936.94,30936.94,30936.94,30936.94,0],["2016-01-14",31414.12,31414.12,31414.12,31414.12,10],["2016-01-15",33322.82,33322.82,33322.82,33322.82,10],["2016-01-18",33561.41,33561.41,33481.88,33481.88,20],["2016-01-19",31175.53,31175.53,31175.53,31175.53,10],["2016-01-20",31732.24,31732.24,29028.24,31414.12,300],["2016-01-21",31334.59,31414.12,31334.59,31414.12,1330],["2016-01-22",31891.29,31891.29,31891.29,31891.29,10],["2016-01-25",31891.29,31891.29,31891.29,31891.29,0],["2016-01-26",30618.82,30618.82,30618.82,30618.82,260],["2016-01-27",31732.24,31732.24,31732.24,31732.24,746080],["2016-01-28",31811.76,32607.06,31811.76,32129.88,139628],["2016-01-29",32129.88,32129.88,32129.88,32129.88,40000],["2016-02-01",30141.65,30141.65,30141.65,30141.65,160],["2016-02-02",31414.12,31414.12,31334.59,31334.59,21330],["2016-02-03",31811.76,31811.76,30221.18,31652.71,3620],["2016-02-04",31652.71,31652.71,31652.71,31652.71,0],["2016-02-05",30221.18,31652.71,30221.18,31573.18,1440],["2016-02-15",31573.18,31573.18,29425.88,30618.82,120],["2016-02-16",31732.24,31732.24,28551.06,31414.12,4250],["2016-02-17",31811.76,31811.76,31811.76,31811.76,160040],["2016-02-18",31732.24,31732.24,30936.94,31016.47,14740],["2016-02-19",31016.47,32368.47,28869.18,31414.12,90640],["2016-02-22",29425.88,31334.59,29266.82,31334.59,3910],["2016-02-23",32686.59,32686.59,30380.24,31016.47,34020],["2016-02-24",31255.06,31255.06,30221.18,30618.82,29020],["2016-02-25",29425.88,29744.0,29425.88,29744.0,30920],["2016-02-26",30141.65,30221.18,27835.29,27835.29,45380],["2016-02-29",27835.29,29744.0,27835.29,29744.0,141540],["2016-03-01",30221.18,30618.82,27676.24,27676.24,30],["2016-03-02",29584.94,29584.94,29584.94,29584.94,70],["2016-03-03",29425.88,30221.18,29425.88,30221.18,600],["2016-03-04",29028.24,30141.65,28948.71,30141.65,2970],["2016-03-07",29028.24,29823.53,29028.24,29823.53,3610],["2016-03-08",27914.82,30221.18,27914.82,30221.18,3900],["2016-03-09",30141.65,30141.65,30141.65,30141.65,120],["2016-03-10",28312.47,29982.59,28312.47,29982.59,6750],["2016-03-11",29982.59,29982.59,27914.82,27914.82,2520],["2016-03-14",29346.35,29346.35,29107.76,29107.76,610],["2016-03-15",29107.76,29664.47,28232.94,28232.94,540],["2016-03-16",27835.29,29346.35,27835.29,29346.35,370],["2016-03-17",29346.35,29346.35,29346.35,29346.35,700],["2016-03-18",29425.88,29425.88,28630.59,28630.59,1320],["2016-03-21",29346.35,29346.35,28789.65,28789.65,810],["2016-03-22",28789.65,28789.65,28789.65,28789.65,800],["2016-03-23",29425.88,29425.88,29425.88,29425.88,421500],["2016-03-24",29425.88,29425.88,29425.88,29425.88,30],["2016-03-25",27835.29,29346.35,27835.29,29346.35,180020],["2016-03-28",29346.35,29346.35,29346.35,29346.35,0],["2016-03-29",29346.35,29346.35,29346.35,29346.35,0],["2016-03-30",29425.88,29425.88,29425.88,29425.88,990],["2016-03-31",28789.65,29823.53,28789.65,29823.53,1150],["2016-04-01",29823.53,29823.53,29823.53,29823.53,0],["2016-04-04",29823.53,29823.53,29823.53,29823.53,0],["2016-04-05",29823.53,29823.53,29823.53,29823.53,0],["2016-04-06",29823.53,29823.53,29823.53,29823.53,10],["2016-04-07",29823.53,29823.53,29823.53,29823.53,50],["2016-04-08",29744.0,29823.53,29744.0,29823.53,2890],["2016-04-11",29823.53,29823.53,29823.53,29823.53,10],["2016-04-12",29823.53,29823.53,29823.53,29823.53,0],["2016-04-13",29823.53,29823.53,29823.53,29823.53,0],["2016-04-14",29823.53,31016.47,29823.53,31016.47,1580],["2016-04-15",29028.24,30618.82,29028.24,30618.82,410],["2016-04-19",29028.24,29744.0,28630.59,29744.0,650],["2016-04-20",29744.0,29744.0,29744.0,29744.0,0],["2016-04-21",27755.76,29664.47,27755.76,29664.47,1410],["2016-04-22",29664.47,29664.47,29664.47,29664.47,0],["2016-04-25",29664.47,29664.47,29664.47,29664.47,0],["2016-04-26",29664.47,29664.47,29664.47,29664.47,0],["2016-04-27",29664.47,29664.47,29664.47,29664.47,0],["2016-04-28",28232.94,29187.29,28232.94,29187.29,160],["2016-04-29",29425.88,29425.88,29346.35,29346.35,60],["2016-05-04",29584.94,29584.94,29346.35,29346.35,860],["2016-05-05",29346.35,29346.35,29346.35,29346.35,0],["2016-05-06",27358.12,29505.41,27358.12,29266.82,630],["2016-05-09",29266.82,29266.82,29266.82,29266.82,0],["2016-05-10",29823.53,29823.53,29823.53,29823.53,110],["2016-05-11",29425.88,29425.88,29425.88,29425.88,1200],["2016-05-12",27835.29,29584.94,27835.29,29584.94,340],["2016-05-13",29584.94,29584.94,29584.94,29584.94,50],["2016-05-16",29584.94,29584.94,29584.94,29584.94,320],["2016-05-17",29584.94,29584.94,29584.94,29584.94,0],["2016-05-18",29584.94,29584.94,29584.94,29584.94,0],["2016-05-19",27835.29,29187.29,27517.18,29187.29,51790],["2016-05-20",29425.88,29425.88,29425.88,29425.88,20010],["2016-05-23",29266.82,29346.35,29266.82,29346.35,220],["2016-05-24",29346.35,29346.35,29346.35,29346.35,53000],["2016-05-25",29584.94,29584.94,29584.94,29584.94,540010],["2016-05-26",27517.18,29584.94,27517.18,29584.94,20280],["2016-05-27",29584.94,29584.94,29584.94,29584.94,0],["2016-05-30",29584.94,29584.94,29584.94,29584.94,0],["2016-05-31",29187.29,30221.18,29187.29,30221.18,5060],["2016-06-01",30221.18,30221.18,30221.18,30221.18,0],["2016-06-02",30459.76,30459.76,30459.76,30459.76,20],["2016-06-03",30221.18,30300.71,30221.18,30300.71,13010],["2016-06-06",30300.71,30300.71,30300.71,30300.71,0],["2016-06-07",30300.71,30300.71,30300.71,30300.71,0],["2016-06-08",30300.71,30300.71,30300.71,30300.71,0],["2016-06-09",30300.71,30300.71,30300.71,30300.71,0],["2016-06-10",30300.71,30300.71,30300.71,30300.71,0],["2016-06-13",28948.71,28948.71,28948.71,28948.71,100],["2016-06-14",29425.88,29425.88,29425.88,29425.88,10],["2016-06-15",29744.0,29744.0,29744.0,29744.0,10],["2016-06-16",27676.24,29346.35,27676.24,29346.35,230],["2016-06-17",27437.65,29823.53,27437.65,29823.53,260],["2016-06-20",30221.18,30221.18,30221.18,30221.18,110],["2016-06-21",28232.94,29823.53,28232.94,29823.53,120],["2016-06-22",29425.88,30221.18,29425.88,30141.65,3500],["2016-06-23",30141.65,30141.65,30141.65,30141.65,0],["2016-06-24",30141.65,30141.65,30141.65,30141.65,60],["2016-06-27",30141.65,30141.65,30141.65,30141.65,612000],["2016-06-28",30141.65,30141.65,30141.65,30141.65,0],["2016-06-29",30141.65,30141.65,30141.65,30141.65,0],["2016-06-30",29823.53,30221.18,29823.53,30062.12,19240],["2016-07-01",30141.65,30141.65,28232.94,29903.06,90],["2016-07-04",27835.29,29584.94,27835.29,29584.94,3100],["2016-07-05",29584.94,30221.18,28630.59,29903.06,1240],["2016-07-06",29982.59,29982.59,29982.59,29982.59,10],["2016-07-07",27994.35,29744.0,27994.35,29744.0,250],["2016-07-08",29982.59,29982.59,28232.94,29107.76,220],["2016-07-11",30221.18,30221.18,30221.18,30221.18,10],["2016-07-12",30221.18,30221.18,30221.18,30221.18,0],["2016-07-13",28232.94,28948.71,28232.94,28948.71,560],["2016-07-14",29425.88,29664.47,26960.47,29664.47,3210],["2016-07-15",29028.24,29028.24,29028.24,29028.24,160],["2016-07-18",29823.53,29823.53,29823.53,29823.53,110],["2016-07-19",28630.59,29744.0,27755.76,27755.76,2420],["2016-07-20",29346.35,29346.35,29266.82,29266.82,230],["2016-07-21",29823.53,31215.29,29823.53,31215.29,160],["2016-07-22",31314.71,31314.71,31314.71,31314.71,10],["2016-07-25",31712.35,31712.35,29127.65,30718.24,220],["2016-07-26",31612.94,31612.94,31612.94,31612.94,10],["2016-07-27",31612.94,31612.94,31612.94,31612.94,0],["2016-07-28",31811.76,32905.29,29425.88,29425.88,130],["2016-07-29",30618.82,30618.82,29823.53,29823.53,760],["2016-08-01",27735.88,31016.47,27735.88,30618.82,3070],["2016-08-02",30917.06,30917.06,30917.06,30917.06,20],["2016-08-03",31016.47,31115.88,31016.47,31115.88,40],["2016-08-04",29028.24,30817.65,29028.24,30817.65,2380],["2016-08-05",28730.0,30718.24,28730.0,30718.24,610],["2016-08-08",30817.65,31811.76,28630.59,28630.59,30],["2016-08-09",30320.59,30320.59,26940.59,28829.41,1790],["2016-08-10",29326.47,30718.24,29326.47,30718.24,2770],["2016-08-11",29326.47,32209.41,28630.59,32209.41,1650],["2016-08-12",30022.35,31811.76,30022.35,31811.76,1020],["2016-08-15",31314.71,31811.76,31314.71,31811.76,280],["2016-08-16",31016.47,31612.94,29624.71,30817.65,1050],["2016-08-17",28829.41,30817.65,28829.41,30817.65,370],["2016-08-18",30817.65,30817.65,30817.65,30817.65,140000],["2016-08-19",28730.0,30718.24,28730.0,30718.24,420],["2016-08-22",30718.24,31811.76,30718.24,31811.76,1700],["2016-08-23",31811.76,31811.76,31811.76,31811.76,90],["2016-08-24",31811.76,31811.76,31811.76,31811.76,210],["2016-08-25",31811.76,31811.76,31811.76,31811.76,150],["2016-08-26",31811.76,31811.76,31811.76,31811.76,100],["2016-08-29",31811.76,31811.76,31811.76,31811.76,0],["2016-08-30",31811.76,31811.76,31811.76,31811.76,0],["2016-08-31",31811.76,31811.76,31811.76,31811.76,0],["2016-09-01",31811.76,31811.76,31811.76,31811.76,110],["2016-09-05",31811.76,31811.76,31811.76,31811.76,0],["2016-09-06",31811.76,31811.76,31811.76,31811.76,2300],["2016-09-07",31811.76,31811.76,31811.76,31811.76,210],["2016-09-08",31811.76,31811.76,31811.76,31811.76,160],["2016-09-09",31215.29,31513.53,29823.53,31513.53,900],["2016-09-12",29823.53,31563.24,29823.53,31563.24,810],["2016-09-13",31563.24,31563.24,31563.24,31563.24,0],["2016-09-14",30618.82,31414.12,30618.82,31414.12,320],["2016-09-15",31414.12,31414.12,31414.12,31414.12,310],["2016-09-16",29326.47,31314.71,29326.47,31314.71,20],["2016-09-19",29823.53,31314.71,29823.53,31314.71,500],["2016-09-20",29823.53,31314.71,29823.53,31314.71,2190],["2016-09-21",29823.53,31811.76,29823.53,31811.76,550890],["2016-09-22",31811.76,31811.76,31811.76,31811.76,150],["2016-09-23",33302.94,33302.94,33302.94,33302.94,300],["2016-09-26",33700.59,33700.59,33700.59,33700.59,300],["2016-09-27",33700.59,33700.59,33700.59,33700.59,100],["2016-09-28",33700.59,33700.59,33700.59,33700.59,0],["2016-09-29",33700.59,33700.59,33700.59,33700.59,10],["2016-09-30",31364.41,35788.24,31364.41,35788.24,670],["2016-10-03",35788.24,35788.24,35788.24,35788.24,500],["2016-10-04",35788.24,35788.24,35788.24,35788.24,0],["2016-10-05",33800.0,35788.24,33800.0,35788.24,1470],["2016-10-06",35788.24,35788.24,35788.24,35788.24,0],["2016-10-07",35788.24,35788.24,35788.24,35788.24,0],["2016-10-10",37279.41,37279.41,37279.41,37279.41,250],["2016-10-11",37279.41,37279.41,37279.41,37279.41,0],["2016-10-12",37279.41,37279.41,37279.41,37279.41,0],["2016-10-13",37279.41,37279.41,37279.41,37279.41,210],["2016-10-14",39764.71,39764.71,37776.47,37776.47,500],["2016-10-17",37776.47,37776.47,37776.47,37776.47,100],["2016-10-18",35788.24,37776.47,35788.24,37776.47,2060],["2016-10-19",35191.76,38571.76,35191.76,38273.53,70],["2016-10-20",38273.53,38273.53,38273.53,38273.53,0],["2016-10-21",35639.12,38273.53,35639.12,38273.53,1530],["2016-10-24",38770.59,38770.59,38472.35,38472.35,30],["2016-10-25",38472.35,38472.35,38472.35,38472.35,0],["2016-10-26",38472.35,38472.35,38472.35,38472.35,0],["2016-10-27",38472.35,38472.35,38472.35,38472.35,20],["2016-10-28",38472.35,38472.35,38472.35,38472.35,100],["2016-10-31",38472.35,38472.35,38472.35,38472.35,0],["2016-11-01",38472.35,38472.35,38472.35,38472.35,0],["2016-11-02",38472.35,38472.35,38472.35,38472.35,0],["2016-11-03",38472.35,38472.35,38472.35,38472.35,30],["2016-11-04",38770.59,38770.59,38671.18,38671.18,20],["2016-11-07",38671.18,38671.18,38671.18,38671.18,0],["2016-11-08",38671.18,38671.18,38671.18,38671.18,0],["2016-11-09",35987.06,37279.41,35987.06,37279.41,20],["2016-11-10",36185.88,38671.18,36185.88,38671.18,580],["2016-11-11",38671.18,38671.18,38671.18,38671.18,0],["2016-11-14",38671.18,38671.18,38671.18,38671.18,0],["2016-11-15",38671.18,38671.18,38671.18,38671.18,500],["2016-11-16",38671.18,38671.18,38671.18,38671.18,0],["2016-11-17",39764.71,39764.71,39764.71,39764.71,1500],["2016-11-18",39764.71,39764.71,39764.71,39764.71,200000],["2016-11-21",39764.71,39764.71,39764.71,39764.71,0],["2016-11-22",36981.18,39267.65,36981.18,39267.65,330],["2016-11-23",39267.65,39267.65,39267.65,39267.65,385000],["2016-11-24",39267.65,39267.65,39267.65,39267.65,0],["2016-11-25",39565.88,39565.88,39565.88,39565.88,190],["2016-11-28",38273.53,38273.53,38273.53,38273.53,450],["2016-11-29",35788.24,35788.24,35788.24,35788.24,2300],["2016-11-30",37577.65,37577.65,37577.65,37577.65,1950],["2016-12-01",38472.35,38472.35,35042.65,38472.35,520],["2016-12-02",38472.35,38472.35,38472.35,38472.35,0],["2016-12-05",35837.94,38074.71,35788.24,38074.71,990],["2016-12-06",35837.94,38472.35,35837.94,38472.35,2150],["2016-12-07",38472.35,38472.35,38472.35,38472.35,350],["2016-12-08",35788.24,38422.65,35788.24,38323.24,460],["2016-12-09",35788.24,38223.82,35688.82,38223.82,1030],["2016-12-12",38223.82,38223.82,38223.82,38223.82,0],["2016-12-13",38223.82,38223.82,38223.82,38223.82,150],["2016-12-14",38223.82,38223.82,38223.82,38223.82,0],["2016-12-15",38223.82,38223.82,38223.82,38223.82,300],["2016-12-16",36782.35,39267.65,36782.35,39267.65,110],["2016-12-19",39267.65,39267.65,39267.65,39267.65,0],["2016-12-20",39267.65,39267.65,39267.65,39267.65,700],["2016-12-21",39267.65,39267.65,39267.65,39267.65,270],["2016-12-22",36782.35,39168.24,36782.35,39168.24,2370],["2016-12-23",39168.24,39168.24,39168.24,39168.24,0],["2016-12-26",39168.24,39168.24,39168.24,39168.24,0],["2016-12-27",36484.12,38571.76,36484.12,38074.71,368220],["2016-12-28",38720.88,38720.88,35490.0,38472.35,1520],["2016-12-29",38472.35,38472.35,38472.35,38472.35,100],["2016-12-30",38472.35,38472.35,38472.35,38472.35,250],["2017-01-03",36782.35,38671.18,36782.35,38671.18,620],["2017-01-04",38671.18,38671.18,38671.18,38671.18,0],["2017-01-05",36086.47,38571.76,36086.47,38571.76,190],["2017-01-06",38571.76,38571.76,38571.76,38571.76,250],["2017-01-09",35987.06,38472.35,35937.35,38472.35,360],["2017-01-10",38472.35,38472.35,38472.35,38472.35,0],["2017-01-11",37776.47,39168.24,37776.47,39168.24,110],["2017-01-12",39168.24,39168.24,39168.24,39168.24,200],["2017-01-13",39168.24,39168.24,39168.24,39168.24,0],["2017-01-16",36782.35,39068.82,36782.35,39068.82,970],["2017-01-17",36782.35,39168.24,36782.35,39168.24,880],["2017-01-18",36782.35,37776.47,36434.41,37776.47,1470],["2017-01-19",39466.47,39466.47,35291.18,35788.24,580],["2017-01-20",33302.94,38273.53,33302.94,38273.53,1840],["2017-01-23",35639.12,37726.76,35639.12,37726.76,330490],["2017-01-24",35092.35,35291.18,35092.35,35291.18,190],["2017-01-25",33004.71,34794.12,32855.59,34794.12,1890],["2017-02-02",32408.24,34297.06,32358.53,34297.06,2130],["2017-02-03",31911.18,36285.29,31911.18,36285.29,44760],["2017-02-06",36185.88,36185.88,33800.0,35987.06,120],["2017-02-07",33501.76,35589.41,33501.76,35589.41,1470],["2017-02-08",33104.12,33104.12,33104.12,33104.12,440],["2017-02-09",31115.88,34794.12,31115.88,34794.12,300],["2017-02-10",36136.18,36136.18,34297.06,35688.82,650],["2017-02-13",35688.82,35688.82,35688.82,35688.82,200],["2017-02-14",35688.82,35688.82,35688.82,35688.82,30],["2017-02-15",35688.82,35688.82,35688.82,35688.82,10],["2017-02-16",35688.82,35688.82,35688.82,35688.82,710],["2017-02-17",35688.82,35688.82,35688.82,35688.82,230],["2017-02-20",35688.82,35688.82,35688.82,35688.82,10],["2017-02-21",35688.82,35688.82,35688.82,35688.82,130],["2017-02-22",35688.82,35688.82,35688.82,35688.82,10],["2017-02-23",35688.82,35688.82,33849.71,35688.82,2390],["2017-02-24",35688.82,35688.82,33949.12,35688.82,50],["2017-02-27",35688.82,35688.82,35291.18,35688.82,260],["2017-02-28",35688.82,35688.82,35688.82,35688.82,50],["2017-03-01",33949.12,37279.41,33949.12,37279.41,200],["2017-03-02",34694.71,37279.41,34694.71,37279.41,2470],["2017-03-03",34893.53,37279.41,34893.53,37279.41,270],["2017-03-06",34794.12,37180.0,34794.12,37180.0,160],["2017-03-07",34843.82,37180.0,34595.29,37180.0,3170],["2017-03-08",37180.0,37180.0,37180.0,37180.0,250],["2017-03-09",34794.12,37180.0,34794.12,37180.0,2340],["2017-03-10",37180.0,37180.0,37180.0,37180.0,550],["2017-03-13",34843.82,37180.0,34794.12,37180.0,2510],["2017-03-14",34893.53,36782.35,34794.12,36782.35,2730],["2017-03-15",36782.35,36782.35,36782.35,36782.35,300],["2017-03-16",35738.53,36782.35,35738.53,36782.35,1540],["2017-03-17",35987.06,36732.65,35987.06,36732.65,70],["2017-03-20",35042.65,36732.65,35042.65,36732.65,730],["2017-03-21",36285.29,36782.35,36285.29,36782.35,690],["2017-03-22",36285.29,36782.35,36285.29,36782.35,1090],["2017-03-23",36782.35,36782.35,36782.35,36782.35,500],["2017-03-24",36782.35,36782.35,36782.35,36782.35,0],["2017-03-27",36682.94,37279.41,36682.94,37279.41,1180],["2017-03-28",37279.41,37279.41,37279.41,37279.41,250],["2017-03-29",35291.18,37279.41,35291.18,37279.41,770],["2017-03-30",37279.41,37279.41,37279.41,37279.41,10],["2017-03-31",37279.41,37279.41,37279.41,37279.41,30],["2017-04-03",37279.41,37279.41,37279.41,37279.41,850],["2017-04-04",37279.41,37279.41,37279.41,37279.41,150],["2017-04-05",37279.41,37279.41,37279.41,37279.41,0],["2017-04-07",37279.41,37279.41,37279.41,37279.41,0],["2017-04-10",37279.41,37279.41,37279.41,37279.41,0],["2017-04-11",37279.41,37279.41,37279.41,37279.41,0],["2017-04-12",37279.41,37279.41,37279.41,37279.41,0],["2017-04-13",37279.41,37279.41,37279.41,37279.41,0],["2017-04-14",34694.71,36782.35,34694.71,36782.35,240],["2017-04-17",35788.24,36682.94,35788.24,36682.94,230],["2017-04-18",34346.76,36682.94,34346.76,36682.94,1790],["2017-04-19",36484.12,36583.53,35788.24,36583.53,5210],["2017-04-20",35788.24,36682.94,35788.24,36682.94,1420],["2017-04-21",35788.24,36633.24,35788.24,36633.24,524710],["2017-04-24",36633.24,36633.24,36633.24,36633.24,30],["2017-04-25",36633.24,36633.24,36633.24,36633.24,0],["2017-04-26",34396.47,37229.71,34396.47,37229.71,340],["2017-04-27",37229.71,37229.71,37229.71,37229.71,120000],["2017-04-28",37229.71,37229.71,37229.71,37229.71,0],["2017-05-03",37229.71,37229.71,37229.71,37229.71,50],["2017-05-04",35340.88,38671.18,35340.88,37726.76,1540],["2017-05-05",39367.06,39367.06,35092.35,37776.47,3630],["2017-05-08",38770.59,38770.59,38770.59,38770.59,10],["2017-05-09",38770.59,38770.59,38770.59,38770.59,1250],["2017-05-10",36086.47,38472.35,36086.47,37925.59,4100],["2017-05-11",36285.29,37677.06,36285.29,37677.06,330],["2017-05-12",37677.06,37677.06,37677.06,37677.06,0],["2017-05-15",37677.06,37677.06,37677.06,37677.06,810],["2017-05-16",37677.06,37677.06,37677.06,37677.06,900],["2017-05-17",37677.06,37677.06,37677.06,37677.06,620],["2017-05-18",37279.41,37577.65,37279.41,37577.65,210],["2017-05-19",35042.65,37478.24,35042.65,37279.41,1650],["2017-05-22",37279.41,37279.41,37279.41,37279.41,0],["2017-05-23",36981.18,37180.0,35291.18,37180.0,1190],["2017-05-24",35390.59,37229.71,35390.59,37180.0,620],["2017-05-25",37279.41,37279.41,37279.41,37279.41,100],["2017-05-26",36782.35,36981.18,36782.35,36981.18,720],["2017-05-29",36981.18,36981.18,36981.18,36981.18,100],["2017-05-30",36981.18,36981.18,36981.18,36981.18,100],["2017-05-31",36981.18,36981.18,36981.18,36981.18,210],["2017-06-01",35837.94,36981.18,35837.94,36981.18,440],["2017-06-02",36981.18,36981.18,36981.18,36981.18,25500],["2017-06-05",36981.18,36981.18,36981.18,36981.18,25500],["2017-06-06",36782.35,36782.35,36782.35,36782.35,50],["2017-06-07",36782.35,36782.35,36782.35,36782.35,25500],["2017-06-08",36782.35,36782.35,36782.35,36782.35,25500],["2017-06-09",36782.35,36782.35,36782.35,36782.35,80],["2017-06-12",36782.35,36782.35,36782.35,36782.35,25500],["2017-06-13",36782.35,36782.35,36782.35,36782.35,25500],["2017-06-14",37776.47,38273.53,34446.18,36881.76,2910],["2017-06-15",36881.76,37776.47,36285.29,37527.94,1410],["2017-06-16",37527.94,37527.94,37527.94,37527.94,10],["2017-06-19",38820.29,38820.29,36782.35,37279.41,1080],["2017-06-20",37279.41,37279.41,37279.41,37279.41,50],["2017-06-21",37080.59,37080.59,37080.59,37080.59,1280],["2017-06-22",37080.59,37080.59,37080.59,37080.59,50],["2017-06-23",35291.18,36633.24,34794.12,36285.29,13100],["2017-06-26",36682.94,36682.94,36682.94,36682.94,220],["2017-06-27",34843.82,36583.53,34843.82,36583.53,690],["2017-06-28",34048.53,34048.53,34048.53,34048.53,850],["2017-06-29",35589.41,35639.12,32308.82,32308.82,2350],["2017-06-30",34396.47,34396.47,34197.65,34297.06,1170],["2017-07-03",35589.41,35589.41,34794.12,35440.29,380],["2017-07-04",36036.76,36036.76,34794.12,35191.76,1300],["2017-07-05",33800.0,35142.06,33800.0,35142.06,5230],["2017-07-06",35142.06,35142.06,35142.06,35142.06,220],["2017-07-07",32706.47,35142.06,32706.47,35142.06,680],["2017-07-10",35142.06,35142.06,35142.06,35142.06,510],["2017-07-11",35142.06,35142.06,35142.06,35142.06,490],["2017-07-12",35142.06,35142.06,35142.06,35142.06,2050],["2017-07-13",32805.88,34645.0,32805.88,34495.88,3560],["2017-07-14",32259.12,34495.88,32110.0,32110.0,1713284],["2017-07-17",34297.06,34297.06,34297.06,34297.06,1000],["2017-07-18",32060.29,34645.0,32060.29,34645.0,2750],["2017-07-19",34893.53,34893.53,32408.24,34545.59,3600],["2017-07-20",35937.35,36782.35,35937.35,36384.71,25930],["2017-07-21",37577.65,37577.65,33849.71,33849.71,30],["2017-07-24",34645.0,34645.0,31513.53,31513.53,2670],["2017-07-25",29326.47,33054.41,29326.47,33054.41,500],["2017-07-26",33054.41,33054.41,33054.41,33054.41,25000],["2017-07-27",32308.82,32308.82,31811.76,31811.76,850],["2017-07-28",31811.76,32706.47,29873.24,32706.47,570],["2017-07-31",30966.76,33402.35,30917.06,33402.35,670],["2017-08-01",31066.18,34545.59,31066.18,34147.94,670],["2017-08-02",33104.12,34098.24,32805.88,34098.24,770],["2017-08-03",31811.76,34048.53,31811.76,34048.53,1530],["2017-08-04",31960.88,34098.24,31960.88,34098.24,1270],["2017-08-07",32010.59,35291.18,32010.59,33302.94,1820],["2017-08-08",32308.82,33402.35,32308.82,33402.35,53380],["2017-08-09",33402.35,34247.35,32805.88,34247.35,51890],["2017-08-10",33302.94,34992.94,33302.94,34794.12,23540],["2017-08-11",33302.94,36086.47,33302.94,36086.47,67170],["2017-08-14",34297.06,35788.24,34297.06,35788.24,7220],["2017-08-15",35291.18,36285.29,33849.71,34794.12,352720],["2017-08-16",34297.06,36185.88,34297.06,35788.24,14020],["2017-08-17",34297.06,35291.18,34297.06,35291.18,8500],["2017-08-18",34297.06,35788.24,34297.06,35788.24,12360],["2017-08-21",34297.06,37378.82,34297.06,37378.82,19370],["2017-08-22",34893.53,35291.18,34893.53,35291.18,14100],["2017-08-23",35291.18,36285.29,34794.12,35241.47,6250],["2017-08-24",34794.12,37279.41,34297.06,35490.0,59100],["2017-08-25",37279.41,37279.41,34297.06,34893.53,10110],["2017-08-28",36285.29,36285.29,36285.29,36285.29,30],["2017-08-29",34794.12,36583.53,34794.12,36583.53,25160],["2017-08-30",36484.12,36583.53,34794.12,36583.53,28090],["2017-08-31",34992.94,36682.94,34992.94,36682.94,13020],["2017-09-01",37279.41,37279.41,36285.29,37180.0,18520],["2017-09-05",37180.0,37180.0,37180.0,37180.0,337180],["2017-09-06",36285.29,36285.29,36285.29,36285.29,15000],["2017-09-07",35788.24,35788.24,35788.24,35788.24,5000],["2017-09-08",37180.0,37180.0,37180.0,37180.0,20],["2017-09-11",36782.35,37180.0,36782.35,36782.35,6480],["2017-09-12",37279.41,37279.41,36285.29,36285.29,20000],["2017-09-13",37279.41,37279.41,35887.65,35887.65,17200],["2017-09-14",35788.24,35788.24,35788.24,35788.24,5000],["2017-09-15",37080.59,37279.41,37080.59,37279.41,3520],["2017-09-18",37279.41,37279.41,37279.41,37279.41,337180],["2017-09-19",37279.41,37279.41,37279.41,37279.41,337180],["2017-09-20",37279.41,37279.41,36782.35,36782.35,2100],["2017-09-21",38273.53,38273.53,38273.53,38273.53,10],["2017-09-22",38273.53,38273.53,38273.53,38273.53,337180],["2017-09-25",35887.65,35887.65,35887.65,35887.65,210],["2017-09-26",35887.65,37279.41,35887.65,37279.41,6310],["2017-09-27",37279.41,37279.41,37279.41,37279.41,850000],["2017-09-28",36285.29,36285.29,36285.29,36285.29,3430],["2017-09-29",38273.53,38273.53,38273.53,38273.53,30],["2017-10-02",36285.29,36285.29,36285.29,36285.29,310],["2017-10-03",36285.29,37279.41,36285.29,37279.41,15600],["2017-10-04",37279.41,37279.41,37279.41,37279.41,850000],["2017-10-05",37279.41,37279.41,37279.41,37279.41,850000],["2017-10-06",38472.35,38472.35,38472.35,38472.35,10],["2017-10-09",36285.29,36285.29,36285.29,36285.29,100],["2017-10-10",38273.53,38273.53,38273.53,38273.53,10],["2017-10-11",38273.53,38273.53,38273.53,38273.53,850000],["2017-10-12",38273.53,38273.53,38273.53,38273.53,850000],["2017-10-13",35788.24,38174.12,35788.24,38174.12,10090],["2017-10-16",38174.12,38174.12,38174.12,38174.12,850000],["2017-10-17",38174.12,38174.12,38174.12,38174.12,850000],["2017-10-18",38174.12,38174.12,38174.12,38174.12,850000],["2017-10-19",35987.06,37229.71,35788.24,37229.71,20180],["2017-10-20",35788.24,36782.35,35788.24,36782.35,210],["2017-10-23",36782.35,36782.35,36782.35,36782.35,850000],["2017-10-24",35340.88,36285.29,35340.88,36285.29,5300],["2017-10-25",37776.47,37776.47,37776.47,37776.47,10],["2017-10-26",36285.29,36285.29,35291.18,35291.18,5100],["2017-10-27",35291.18,35291.18,35291.18,35291.18,230],["2017-10-30",35291.18,35291.18,35291.18,35291.18,730],["2017-10-31",34893.53,35788.24,34893.53,35788.24,280],["2017-11-01",35788.24,35788.24,35788.24,35788.24,0],["2017-11-02",35788.24,35788.24,35788.24,35788.24,0],["2017-11-03",36384.71,36384.71,36384.71,36384.71,10],["2017-11-06",34794.12,36682.94,34794.12,36682.94,10010],["2017-11-07",35390.59,35390.59,35390.59,35390.59,3010],["2017-11-08",32955.0,35291.18,32955.0,35291.18,3550],["2017-11-09",37677.06,37677.06,33800.0,33800.0,310],["2017-11-10",35788.24,35788.24,35291.18,35291.18,1210],["2017-11-13",36732.65,36732.65,35291.18,35291.18,1180],["2017-11-14",35490.0,35490.0,33800.0,34794.12,370],["2017-11-15",34794.12,34794.12,34794.12,34794.12,20010],["2017-11-16",35291.18,35291.18,35291.18,35291.18,9640],["2017-11-17",34794.12,34794.12,34794.12,34794.12,40],["2017-11-20",34794.12,34794.12,34794.12,34794.12,7840],["2017-11-21",35291.18,35291.18,35291.18,35291.18,4940],["2017-11-22",35291.18,35291.18,34794.12,34794.12,20000],["2017-11-23",34794.12,34794.12,34794.12,34794.12,5680],["2017-11-24",34794.12,34794.12,34794.12,34794.12,4500],["2017-11-27",35291.18,35291.18,35291.18,35291.18,4530],["2017-11-28",35291.18,35291.18,35291.18,35291.18,0],["2017-11-29",34794.12,35291.18,34794.12,35291.18,120000],["2017-11-30",35291.18,35291.18,35291.18,35291.18,0],["2017-12-01",35291.18,35291.18,35291.18,35291.18,0],["2017-12-04",35291.18,35291.18,35291.18,35291.18,0],["2017-12-05",33800.0,33800.0,33800.0,33800.0,50000],["2017-12-06",33800.0,33800.0,33800.0,33800.0,0],["2017-12-07",33800.0,33800.0,33800.0,33800.0,15840],["2017-12-08",33800.0,33800.0,33302.94,33302.94,36660],["2017-12-11",32805.88,32905.29,32805.88,32805.88,200010],["2017-12-12",33302.94,33302.94,32805.88,32805.88,51000],["2017-12-13",32308.82,32308.82,32308.82,32308.82,1000],["2017-12-14",33800.0,33800.0,33800.0,33800.0,10],["2017-12-15",31811.76,34794.12,31463.82,31463.82,296970],["2017-12-18",33601.18,33650.88,29823.53,33650.88,98010],["2017-12-19",31314.71,31811.76,31314.71,31314.71,100510],["2017-12-20",32308.82,33153.82,29227.06,29227.06,6600],["2017-12-21",30817.65,30817.65,29823.53,30320.59,95170],["2017-12-22",31811.76,32408.24,30320.59,30320.59,1660],["2017-12-25",31364.41,32408.24,30320.59,32408.24,76220],["2017-12-26",31811.76,34645.0,31811.76,34645.0,2130],["2017-12-27",34645.0,37030.88,34645.0,36981.18,36230],["2017-12-28",36285.29,36981.18,35291.18,35291.18,20560],["2017-12-29",33800.0,33800.0,33800.0,33800.0,500],["2018-01-02",33800.0,33800.0,33800.0,33800.0,170],["2018-01-03",33800.0,33800.0,33800.0,33800.0,0],["2018-01-04",33800.0,33800.0,33800.0,33800.0,0],["2018-01-05",33800.0,33800.0,33800.0,33800.0,0],["2018-01-08",33800.0,33800.0,33800.0,33800.0,5200],["2018-01-09",32308.82,32308.82,31513.53,31513.53,71420],["2018-01-10",33700.59,33700.59,33700.59,33700.59,10],["2018-01-11",31463.82,31463.82,31463.82,31463.82,30000],["2018-01-12",32805.88,32805.88,32805.88,32805.88,10],["2018-01-15",32805.88,32805.88,32805.88,32805.88,0],["2018-01-16",32805.88,32805.88,32805.88,32805.88,0],["2018-01-17",30618.82,30668.53,30618.82,30618.82,30090],["2018-01-18",31314.71,31314.71,31314.71,31314.71,10],["2018-01-19",29127.65,30817.65,29127.65,30817.65,30],["2018-01-22",30817.65,30817.65,30817.65,30817.65,0],["2018-01-25",30817.65,30817.65,28879.12,28879.12,420],["2018-01-26",30817.65,30817.65,30817.65,30817.65,550],["2018-01-29",28680.29,32756.18,28680.29,29773.82,5200],["2018-01-30",31215.29,31215.29,31215.29,31215.29,110],["2018-01-31",31811.76,31811.76,31811.76,31811.76,10],["2018-02-01",29624.71,31215.29,29624.71,31215.29,4630],["2018-02-02",31215.29,31215.29,31215.29,31215.29,300],["2018-02-05",29077.94,29823.53,29077.94,29823.53,50],["2018-02-06",29823.53,29823.53,29823.53,29823.53,600],["2018-02-07",30817.65,30817.65,28829.41,28829.41,20],["2018-02-08",30618.82,30618.82,30618.82,30618.82,100],["2018-02-09",28481.47,28531.18,28481.47,28481.47,970],["2018-02-12",30320.59,30469.71,26692.06,29823.53,25550],["2018-02-13",31811.76,31811.76,27735.88,29823.53,162500],["2018-02-21",30320.59,30817.65,30320.59,30817.65,950],["2018-02-22",31811.76,31811.76,30817.65,31811.76,80],["2018-02-23",29624.71,29823.53,29624.71,29823.53,25810],["2018-02-26",28829.41,28829.41,27885.0,28034.12,14710],["2018-02-27",26095.59,29077.94,26095.59,28829.41,27850],["2018-02-28",29624.71,29624.71,29624.71,29624.71,930],["2018-03-01",28829.41,28829.41,28779.71,28829.41,20000],["2018-03-02",27835.29,29177.35,27139.41,28730.0,44770],["2018-03-05",26841.18,28630.59,26841.18,26841.18,154620],["2018-03-06",26344.12,28630.59,26344.12,27835.29,109840],["2018-03-07",27835.29,27835.29,26344.12,27835.29,50010],["2018-03-08",26344.12,28183.24,26344.12,28133.53,4040],["2018-03-09",28580.88,28580.88,27338.24,28133.53,57000],["2018-03-12",27636.47,27735.88,26841.18,27735.88,60720],["2018-03-13",26940.59,26940.59,26940.59,26940.59,3000],["2018-03-14",27636.47,27636.47,27338.24,27636.47,4000],["2018-03-15",26940.59,27338.24,26841.18,27338.24,12510],["2018-03-16",25996.18,27636.47,25946.47,25946.47,16640],["2018-03-19",25946.47,26741.76,25946.47,26045.88,7590],["2018-03-20",26045.88,26045.88,24554.71,24554.71,19500],["2018-03-21",24852.94,25697.94,23361.76,23361.76,6010],["2018-03-22",23361.76,24952.35,23361.76,24952.35,70440],["2018-03-23",24952.35,24952.35,24355.88,24852.94,23210],["2018-03-26",24654.12,24852.94,23113.24,23113.24,38050],["2018-03-27",23809.12,24306.18,23709.71,24157.06,37180],["2018-03-28",24355.88,24355.88,23858.82,23858.82,13510],["2018-03-29",23560.59,24306.18,23560.59,24256.47,11630],["2018-03-30",23858.82,23858.82,22715.59,22715.59,12040],["2018-04-02",22715.59,24206.76,22715.59,24107.35,25150],["2018-04-03",24057.65,24554.71,24057.65,24554.71,1220],["2018-04-04",24455.29,24554.71,23858.82,24554.71,45240],["2018-04-05",24455.29,24554.71,24455.29,24554.71,20370],["2018-04-06",24554.71,26244.71,24554.71,26244.71,670],["2018-04-09",26244.71,26244.71,24554.71,24554.71,27030],["2018-04-10",24554.71,24852.94,24157.06,24157.06,18110],["2018-04-11",24554.71,24753.53,24554.71,24753.53,550],["2018-04-12",23908.53,25300.29,23858.82,25300.29,15530],["2018-04-13",25747.65,25747.65,23560.59,23560.59,11410],["2018-04-16",24355.88,25200.88,24355.88,25200.88,40100],["2018-04-17",26195.0,26841.18,25151.18,26841.18,61030],["2018-04-18",25847.06,28680.29,25847.06,27835.29,41590],["2018-04-19",26841.18,29773.82,25996.18,29773.82,30850],["2018-04-20",29773.82,31811.76,28829.41,31811.76,26600],["2018-04-23",29624.71,29724.12,29624.71,29624.71,104980],["2018-04-24",27835.29,31662.65,27835.29,31662.65,19080],["2018-04-26",29823.53,29823.53,29823.53,29823.53,10000],["2018-04-27",29823.53,31712.35,29823.53,31712.35,30700],["2018-05-02",29823.53,32259.12,29823.53,32259.12,750],["2018-05-03",31811.76,32408.24,31811.76,32408.24,1220],["2018-05-04",32408.24,32408.24,31811.76,32308.82,1760],["2018-05-07",31811.76,33800.0,31811.76,33800.0,2000],["2018-05-08",33302.94,33302.94,33302.94,33302.94,300],["2018-05-09",33302.94,33302.94,33302.94,33302.94,0],["2018-05-10",33302.94,33302.94,33302.94,33302.94,0],["2018-05-11",31115.88,31811.76,31115.88,31811.76,220],["2018-05-14",32805.88,33800.0,32805.88,33800.0,10020],["2018-05-15",33800.0,33800.0,32060.29,32060.29,48460],["2018-05-16",32060.29,32060.29,32060.29,32060.29,597810],["2018-05-17",33800.0,33800.0,33800.0,33800.0,20],["2018-05-18",31463.82,33302.94,31463.82,33302.94,12910],["2018-05-21",33302.94,33302.94,33302.94,33302.94,0],["2018-05-22",31811.76,33253.24,31811.76,33253.24,3070],["2018-05-23",33253.24,33253.24,33253.24,33253.24,0],["2018-05-24",33800.0,33800.0,33800.0,33800.0,8500],["2018-05-25",33800.0,33800.0,33800.0,33800.0,5670],["2018-05-28",33800.0,33800.0,33800.0,33800.0,20],["2018-05-29",33800.0,33800.0,33800.0,33800.0,10],["2018-05-30",32805.88,34794.12,31463.82,31463.82,1950],["2018-05-31",33650.88,33650.88,33650.88,33650.88,10],["2018-06-01",34694.71,34694.71,34694.71,34694.71,10],["2018-06-04",32308.82,32308.82,32308.82,32308.82,100],["2018-06-05",33800.0,33800.0,33800.0,33800.0,440],["2018-06-06",31513.53,33800.0,31463.82,33800.0,350],["2018-06-07",33800.0,33800.0,33800.0,33800.0,0],["2018-06-08",31811.76,33800.0,31811.76,33800.0,170],["2018-06-11",33800.0,33800.0,33800.0,33800.0,200],["2018-06-12",33800.0,33800.0,33800.0,33800.0,630],["2018-06-13",33800.0,35788.24,33800.0,35788.24,250],["2018-06-14",35788.24,35788.24,35788.24,35788.24,0],["2018-06-15",35788.24,35788.24,35788.24,35788.24,0],["2018-06-18",33302.94,35788.24,33302.94,35788.24,960],["2018-06-19",35788.24,35788.24,35788.24,35788.24,40030],["2018-06-20",35788.24,35788.24,35788.24,35788.24,100],["2018-06-21",35788.24,35788.24,35788.24,35788.24,60],["2018-06-22",35788.24,35788.24,35788.24,35788.24,0],["2018-06-25",33302.94,34794.12,33302.94,34794.12,390],["2018-06-26",32358.53,32358.53,32358.53,32358.53,240],["2018-06-27",34595.29,34595.29,34595.29,34595.29,200],["2018-06-28",35738.53,35738.53,35738.53,35738.53,80],["2018-06-29",35738.53,35738.53,35738.53,35738.53,50],["2018-07-02",35788.24,35788.24,35788.24,35788.24,300],["2018-07-03",35788.24,35788.24,35788.24,35788.24,0],["2018-07-04",35788.24,35788.24,35788.24,35788.24,0],["2018-07-05",35788.24,35788.24,35788.24,35788.24,0],["2018-07-06",35788.24,35788.24,35788.24,35788.24,0],["2018-07-09",35788.24,35788.24,35788.24,35788.24,0],["2018-07-10",33302.94,33302.94,33302.94,33302.94,30],["2018-07-11",31016.47,31016.47,31016.47,31016.47,20],["2018-07-12",29823.53,29823.53,29823.53,29823.53,2010],["2018-07-13",29823.53,29823.53,29823.53,29823.53,1480],["2018-07-16",31911.18,31911.18,31911.18,31911.18,20],["2018-07-17",31911.18,31911.18,31911.18,31911.18,500],["2018-07-18",31911.18,31911.18,31911.18,31911.18,520],["2018-07-19",29823.53,31811.76,29823.53,31811.76,860],["2018-07-20",31811.76,31811.76,31811.76,31811.76,480],["2018-07-23",31811.76,31811.76,31811.76,31811.76,0],["2018-07-24",31811.76,31811.76,31811.76,31811.76,1100],["2018-07-25",31811.76,31811.76,31811.76,31811.76,0],["2018-07-26",31811.76,33998.82,31811.76,33998.82,1760],["2018-07-27",35539.71,35539.71,33998.82,33998.82,20],["2018-07-30",33998.82,34794.12,33998.82,34794.12,60],["2018-07-31",34794.12,34794.12,34794.12,34794.12,10],["2018-08-01",34794.12,34794.12,32358.53,33800.0,3050],["2018-08-02",32805.88,33800.0,31811.76,33800.0,80],["2018-08-03",31911.18,36136.18,31811.76,31811.76,870],["2018-08-06",31811.76,33998.82,31811.76,33998.82,20],["2018-08-07",36335.0,36335.0,33998.82,33998.82,130],["2018-08-08",33800.0,33998.82,33800.0,33998.82,360],["2018-08-09",31662.65,33998.82,31662.65,33998.82,740],["2018-08-10",34794.12,34794.12,33998.82,33998.82,70],["2018-08-13",33998.82,33998.82,33998.82,33998.82,0],["2018-08-14",33998.82,33998.82,33998.82,33998.82,370],["2018-08-15",36335.0,36335.0,31662.65,36335.0,270],["2018-08-16",38870.0,38870.0,38870.0,38870.0,10],["2018-08-17",38870.0,38870.0,38870.0,38870.0,0],["2018-08-20",36185.88,37776.47,36185.88,37776.47,340],["2018-08-21",35788.24,35788.24,35142.06,35142.06,100],["2018-08-22",35142.06,35142.06,35142.06,35142.06,0],["2018-08-23",35142.06,35142.06,35142.06,35142.06,0],["2018-08-24",35142.06,35142.06,35142.06,35142.06,0],["2018-08-27",35738.53,35738.53,35738.53,35738.53,80],["2018-08-28",33253.24,33253.24,33253.24,33253.24,10],["2018-08-29",31016.47,35539.71,30966.76,35539.71,90],["2018-08-30",35539.71,35539.71,35539.71,35539.71,0],["2018-08-31",35539.71,35539.71,35539.71,35539.71,0],["2018-09-04",33054.41,35539.71,33054.41,35539.71,120],["2018-09-05",33054.41,35788.24,33054.41,35788.24,140],["2018-09-06",35788.24,35788.24,35788.24,35788.24,0],["2018-09-07",33302.94,33302.94,33302.94,33302.94,10],["2018-09-10",31016.47,35589.41,31016.47,31016.47,6740],["2018-09-11",33153.82,33153.82,31016.47,31016.47,20],["2018-09-12",28879.12,33153.82,28879.12,33153.82,3450],["2018-09-13",33054.41,35440.29,33054.41,33153.82,2320],["2018-09-14",30966.76,35390.59,30966.76,33153.82,770],["2018-09-17",30867.35,34794.12,30867.35,34794.12,2570],["2018-09-18",34794.12,34794.12,34794.12,34794.12,930],["2018-09-19",34794.12,34794.12,34794.12,34794.12,270],["2018-09-20",34794.12,34794.12,34794.12,34794.12,580],["2018-09-21",34794.12,34794.12,34794.12,34794.12,230],["2018-09-24",34794.12,34794.12,34794.12,34794.12,120],["2018-09-25",32358.53,34794.12,32358.53,34794.12,3050],["2018-09-26",32805.88,34794.12,32805.88,34794.12,1970],["2018-09-27",34794.12,34794.12,34794.12,34794.12,120],["2018-09-28",34794.12,34794.12,34794.12,34794.12,830],["2018-10-01",34794.12,34794.12,34794.12,34794.12,1090],["2018-10-02",32408.24,34794.12,32358.53,34794.12,3950],["2018-10-03",32408.24,34794.12,32408.24,34794.12,460],["2018-10-04",34794.12,34794.12,34794.12,34794.12,0],["2018-10-05",34794.12,34794.12,34794.12,34794.12,820],["2018-10-08",34794.12,34794.12,34794.12,34794.12,900],["2018-10-09",33302.94,34197.65,33302.94,34197.65,5290],["2018-10-10",34197.65,34197.65,34197.65,34197.65,700],["2018-10-11",35688.82,35688.82,35688.82,35688.82,510],["2018-10-12",34794.12,34794.12,34794.12,34794.12,800],["2018-10-15",34794.12,34794.12,34794.12,34794.12,200],["2018-10-16",32358.53,34197.65,32358.53,34197.65,3280],["2018-10-17",32110.0,34098.24,32110.0,34098.24,900],["2018-10-18",34098.24,34098.24,34098.24,34098.24,720],["2018-10-19",34098.24,34098.24,34098.24,34098.24,1400],["2018-10-22",31861.47,31911.18,31712.35,31712.35,1120],["2018-10-23",32805.88,32805.88,32805.88,32805.88,1510],["2018-10-24",32805.88,32805.88,32805.88,32805.88,1100],["2018-10-25",32805.88,35092.35,32805.88,32805.88,1430],["2018-10-26",32805.88,32805.88,32805.88,32805.88,330],["2018-10-29",32805.88,32805.88,32805.88,32805.88,0],["2018-10-30",30569.12,34297.06,30569.12,34297.06,30],["2018-10-31",34297.06,34297.06,34297.06,34297.06,0],["2018-11-01",34297.06,34297.06,34297.06,34297.06,0],["2018-11-02",32805.88,32805.88,32805.88,32805.88,10],["2018-11-05",30618.82,35092.35,30618.82,35092.35,20],["2018-11-06",35092.35,35092.35,35092.35,35092.35,0],["2018-11-07",32656.76,32805.88,32656.76,32805.88,720],["2018-11-08",30519.41,30519.41,30519.41,30519.41,1620],["2018-11-09",28481.47,32408.24,28481.47,32408.24,4000],["2018-11-12",30171.47,32408.24,30171.47,32408.24,470],["2018-11-13",32408.24,32408.24,32408.24,32408.24,630],["2018-11-14",30221.18,32408.24,30221.18,32408.24,420],["2018-11-15",30270.88,32408.24,30270.88,32408.24,1260],["2018-11-16",30270.88,32408.24,30270.88,32408.24,80],["2018-11-19",30370.29,31811.76,30370.29,31811.76,430],["2018-11-20",32358.53,32408.24,30817.65,32408.24,800],["2018-11-21",32408.24,32408.24,32408.24,32408.24,80],["2018-11-22",32408.24,32408.24,32408.24,32408.24,210],["2018-11-23",32408.24,32408.24,32408.24,32408.24,30],["2018-11-26",30221.18,32408.24,30221.18,32408.24,20],["2018-11-27",32408.24,32408.24,32408.24,32408.24,120],["2018-11-28",32408.24,32408.24,32408.24,32408.24,0],["2018-11-29",32408.24,32408.24,32408.24,32408.24,20],["2018-11-30",32408.24,32408.24,32408.24,32408.24,0],["2018-12-03",32408.24,32408.24,32408.24,32408.24,0],["2018-12-04",30867.35,32408.24,30171.47,32408.24,1870],["2018-12-05",32408.24,32408.24,32408.24,32408.24,110],["2018-12-06",30270.88,32408.24,30221.18,32408.24,2150],["2018-12-07",30370.29,32159.71,30171.47,32159.71,1320],["2018-12-10",32159.71,32159.71,32159.71,32159.71,250],["2018-12-11",29972.65,32159.71,29972.65,32159.71,5390],["2018-12-12",32159.71,32159.71,32159.71,32159.71,780],["2018-12-13",32408.24,32408.24,32408.24,32408.24,320],["2018-12-14",30270.88,32209.41,30221.18,32209.41,410],["2018-12-17",30519.41,32408.24,30519.41,32408.24,4490],["2018-12-18",32408.24,32408.24,32408.24,32408.24,0],["2018-12-19",32408.24,32408.24,32408.24,32408.24,160],["2018-12-20",32408.24,32408.24,32408.24,32408.24,250],["2018-12-21",32408.24,32408.24,32408.24,32408.24,20],["2018-12-24",32408.24,32408.24,32408.24,32408.24,0],["2018-12-25",30320.59,32408.24,30171.47,32408.24,2260],["2018-12-26",32408.24,32408.24,32408.24,32408.24,0],["2018-12-27",30270.88,32408.24,30221.18,32408.24,110],["2018-12-28",32259.12,32308.82,30320.59,30320.59,1870],["2019-01-02",30817.65,31811.76,30817.65,31811.76,3030],["2019-01-03",31811.76,31811.76,31811.76,31811.76,30],["2019-01-04",29624.71,31811.76,29624.71,31811.76,410],["2019-01-07",31811.76,31811.76,31811.76,31811.76,0],["2019-01-08",31811.76,31811.76,31811.76,31811.76,0],["2019-01-09",31811.76,31811.76,31811.76,31811.76,250],["2019-01-10",31811.76,31811.76,31811.76,31811.76,0],["2019-01-11",31811.76,31811.76,31811.76,31811.76,0],["2019-01-14",31811.76,31811.76,31811.76,31811.76,110],["2019-01-15",31811.76,32805.88,31811.76,32805.88,500],["2019-01-16",32805.88,32805.88,32805.88,32805.88,0],["2019-01-17",32805.88,32805.88,32805.88,32805.88,0],["2019-01-18",32805.88,32805.88,32805.88,32805.88,0],["2019-01-21",32805.88,32805.88,32805.88,32805.88,0],["2019-01-22",32805.88,32805.88,32805.88,32805.88,0],["2019-01-23",32805.88,32805.88,32805.88,32805.88,0],["2019-01-24",32805.88,32805.88,32805.88,32805.88,0],["2019-01-25",32805.88,32805.88,32805.88,32805.88,0],["2019-01-28",32805.88,32805.88,32805.88,32805.88,0],["2019-01-29",32805.88,32805.88,32805.88,32805.88,0],["2019-01-30",30519.41,33253.24,30519.41,33253.24,480],["2019-01-31",33253.24,33253.24,33253.24,33253.24,0],["2019-02-01",33253.24,33253.24,33253.24,33253.24,0],["2019-02-11",33253.24,33253.24,33253.24,33253.24,0],["2019-02-12",33253.24,33253.24,33253.24,33253.24,20],["2019-02-13",33253.24,33253.24,33253.24,33253.24,0],["2019-02-14",33253.24,33253.24,33253.24,33253.24,10],["2019-02-15",33253.24,33253.24,33253.24,33253.24,0],["2019-02-18",33253.24,33253.24,33253.24,33253.24,0],["2019-02-19",33253.24,33253.24,33253.24,33253.24,0],["2019-02-20",33253.24,33253.24,33253.24,33253.24,0],["2019-02-21",33253.24,33253.24,33253.24,33253.24,0],["2019-02-22",33253.24,33253.24,33253.24,33253.24,0],["2019-02-25",33253.24,33253.24,33253.24,33253.24,200],["2019-02-26",33253.24,33253.24,33253.24,33253.24,0],["2019-02-27",35291.18,35539.71,35291.18,35539.71,300],["2019-02-28",35539.71,35539.71,35539.71,35539.71,0],["2019-03-01",35539.71,35539.71,35539.71,35539.71,100],["2019-03-04",36782.35,36782.35,36782.35,36782.35,220],["2019-03-05",34794.12,34794.12,34794.12,34794.12,10],["2019-03-06",34794.12,34794.12,34794.12,34794.12,26770],["2019-03-07",33800.0,33800.0,32805.88,32805.88,50040],["2019-03-08",32805.88,32805.88,32805.88,32805.88,100010],["2019-03-11",32805.88,32805.88,32805.88,32805.88,50000],["2019-03-12",32805.88,32805.88,32805.88,32805.88,70010],["2019-03-13",32805.88,32805.88,32805.88,32805.88,0],["2019-03-14",32805.88,32805.88,32805.88,32805.88,100],["2019-03-15",32805.88,32805.88,32805.88,32805.88,0],["2019-03-18",34794.12,35092.35,34794.12,35092.35,51500],["2019-03-19",36782.35,37279.41,36782.35,37279.41,811030],["2019-03-20",37279.41,38025.0,35390.59,35390.59,55000],["2019-03-21",37577.65,37826.18,37577.65,37826.18,1030],["2019-03-22",40261.76,40261.76,40162.35,40162.35,13070],["2019-03-25",41752.94,42945.88,41752.94,42796.76,32010],["2019-03-26",45779.12,45779.12,45729.41,45779.12,5510],["2019-03-27",47717.65,47717.65,42597.94,42597.94,6070],["2019-03-28",39814.41,43741.18,39764.71,43741.18,2610],["2019-03-29",40758.82,40858.24,40758.82,40858.24,1110],["2019-04-01",40858.24,41255.88,39764.71,39764.71,1500],["2019-04-02",39764.71,39764.71,37776.47,37776.47,4160],["2019-04-03",37776.47,38372.94,37776.47,38372.94,1910],["2019-04-04",39665.29,39665.29,39665.29,39665.29,639537],["2019-04-05",39665.29,39665.29,39665.29,39665.29,1610],["2019-04-08",38770.59,38770.59,38770.59,38770.59,638697],["2019-04-09",38770.59,39764.71,38770.59,39764.71,1310],["2019-04-10",39267.65,39267.65,39267.65,39267.65,1000],["2019-04-11",38770.59,39168.24,38770.59,39168.24,1510],["2019-04-12",38770.59,38770.59,38671.18,38671.18,1800],["2019-04-16",38770.59,39764.71,38770.59,38770.59,930],["2019-04-17",38770.59,39665.29,38770.59,39665.29,910],["2019-04-18",38770.59,38770.59,38770.59,38770.59,10],["2019-04-19",38770.59,38770.59,38770.59,38770.59,2000],["2019-04-22",38273.53,38273.53,37776.47,37776.47,5480],["2019-04-23",37776.47,37776.47,37776.47,37776.47,770],["2019-04-24",37776.47,37776.47,37776.47,37776.47,0],["2019-04-25",37776.47,37776.47,37776.47,37776.47,0],["2019-04-26",37776.47,37776.47,37776.47,37776.47,0],["2019-05-02",37776.47,37776.47,37776.47,37776.47,1770],["2019-05-03",37776.47,37776.47,37776.47,37776.47,2710],["2019-05-06",37776.47,37776.47,37776.47,37776.47,0],["2019-05-07",35887.65,37279.41,35887.65,37279.41,655875],["2019-05-08",37279.41,37279.41,37279.41,37279.41,0],["2019-05-09",37279.41,37279.41,37279.41,37279.41,0],["2019-05-10",36782.35,36981.18,36782.35,36782.35,280],["2019-05-13",37279.41,37279.41,37279.41,37279.41,80],["2019-05-14",37279.41,37279.41,37279.41,37279.41,0],["2019-05-15",37279.41,37279.41,37279.41,37279.41,0],["2019-05-16",37279.41,37279.41,37279.41,37279.41,0],["2019-05-17",37279.41,37279.41,37279.41,37279.41,0],["2019-05-20",37279.41,37279.41,37279.41,37279.41,0],["2019-05-21",36782.35,37279.41,36782.35,37279.41,2200],["2019-05-22",37279.41,37776.47,37279.41,37577.65,510],["2019-05-23",37577.65,37577.65,37577.65,37577.65,590],["2019-05-24",37478.24,39963.53,37478.24,39963.53,1010],["2019-05-27",39764.71,39764.71,39764.71,39764.71,20],["2019-05-28",39764.71,39764.71,39764.71,39764.71,0],["2019-05-29",37130.29,39715.0,36981.18,39715.0,2810],["2019-05-30",41305.59,41305.59,41305.59,41305.59,10],["2019-05-31",41305.59,41305.59,41305.59,41305.59,0],["2019-06-03",38571.76,38571.76,38571.76,38571.76,1000],["2019-06-04",38571.76,38571.76,38571.76,38571.76,0],["2019-06-05",38571.76,38571.76,38571.76,38571.76,0],["2019-06-06",37776.47,37776.47,37776.47,37776.47,700],["2019-06-07",37776.47,37776.47,37776.47,37776.47,0],["2019-06-10",37776.47,37776.47,37776.47,37776.47,0],["2019-06-11",35191.76,35241.47,35191.76,35241.47,100],["2019-06-12",36285.29,37677.06,36285.29,37677.06,1050],["2019-06-13",37677.06,37677.06,37677.06,37677.06,0],["2019-06-14",36285.29,36285.29,36285.29,36285.29,50],["2019-06-17",36285.29,36285.29,36285.29,36285.29,0],["2019-06-18",36285.29,36285.29,36285.29,36285.29,0],["2019-06-19",37279.41,37279.41,37279.41,37279.41,2000],["2019-06-20",39814.41,39814.41,39814.41,39814.41,20],["2019-06-21",39814.41,39814.41,39814.41,39814.41,0],["2019-06-24",37279.41,37279.41,37279.41,37279.41,1140],["2019-06-25",37279.41,37279.41,37279.41,37279.41,0],["2019-06-26",38273.53,38273.53,38273.53,38273.53,10],["2019-06-27",37776.47,37776.47,37776.47,37776.47,290],["2019-06-28",37776.47,37776.47,37776.47,37776.47,0],["2019-07-01",37776.47,37776.47,37776.47,37776.47,60],["2019-07-02",37776.47,37776.47,37776.47,37776.47,10],["2019-07-03",37776.47,37776.47,37776.47,37776.47,0],["2019-07-04",39764.71,39764.71,39764.71,39764.71,1200],["2019-07-05",37776.47,39764.71,36981.18,39764.71,3630],["2019-07-08",39764.71,39764.71,39764.71,39764.71,0],["2019-07-09",37776.47,39615.59,37776.47,39615.59,1010],["2019-07-10",37776.47,39416.76,37776.47,39416.76,20],["2019-07-11",39416.76,39416.76,39416.76,39416.76,10],["2019-07-12",37776.47,38174.12,37776.47,38174.12,510],["2019-07-15",37776.47,37776.47,37776.47,37776.47,500],["2019-07-16",38671.18,38671.18,38671.18,38671.18,530],["2019-07-17",37776.47,37776.47,37776.47,37776.47,560],["2019-07-18",39565.88,39565.88,39565.88,39565.88,530],["2019-07-19",39565.88,39565.88,39565.88,39565.88,630],["2019-07-22",39565.88,39565.88,39565.88,39565.88,790],["2019-07-23",39565.88,39565.88,39565.88,39565.88,150],["2019-07-24",39516.18,39516.18,39516.18,39516.18,150],["2019-07-25",37776.47,39516.18,37776.47,39516.18,210],["2019-07-26",37776.47,39516.18,37776.47,39516.18,460],["2019-07-29",39516.18,39516.18,39516.18,39516.18,0],["2019-07-30",39516.18,39516.18,39516.18,39516.18,0],["2019-07-31",39516.18,39516.18,39516.18,39516.18,0],["2019-08-01",37776.47,39516.18,37776.47,39516.18,190],["2019-08-02",37776.47,42250.0,37776.47,42250.0,3510],["2019-08-05",39317.35,40758.82,39317.35,40758.82,3110],["2019-08-06",39764.71,43592.06,39764.71,43542.35,1070],["2019-08-07",46226.47,46226.47,46226.47,46226.47,10],["2019-08-08",46226.47,48711.76,46226.47,48711.76,1210],["2019-08-09",45381.47,45381.47,45381.47,45381.47,990],["2019-08-12",45381.47,45381.47,45381.47,45381.47,0],["2019-08-13",48512.94,48512.94,48512.94,48512.94,2190],["2019-08-14",48512.94,48512.94,45232.35,45232.35,2770],["2019-08-15",48363.82,48363.82,48363.82,48363.82,10],["2019-08-16",51694.12,51694.12,51694.12,51694.12,10],["2019-08-19",51694.12,51694.12,51694.12,51694.12,150],["2019-08-20",51694.12,51694.12,51694.12,51694.12,0],["2019-08-21",51694.12,51694.12,51694.12,51694.12,0],["2019-08-22",48115.29,48115.29,48115.29,48115.29,210],["2019-08-23",44785.0,48115.29,44785.0,44785.0,3790],["2019-08-26",41653.53,41653.53,41653.53,41653.53,10],["2019-08-27",41653.53,44536.47,38770.59,44536.47,930],["2019-08-28",44536.47,44536.47,44536.47,44536.47,0],["2019-08-29",41454.71,41454.71,41454.71,41454.71,1010],["2019-08-30",38571.76,38571.76,38571.76,38571.76,1800],["2019-09-03",35887.65,37776.47,35887.65,35887.65,2800],["2019-09-04",33402.35,33402.35,33402.35,33402.35,1000],["2019-09-05",35738.53,35738.53,35738.53,35738.53,243950],["2019-09-06",35738.53,38223.82,35738.53,38223.82,860],["2019-09-09",39764.71,40858.24,39764.71,40858.24,920],["2019-09-10",43641.76,43691.47,43641.76,43691.47,70940],["2019-09-11",46723.53,46723.53,46624.12,46723.53,1200],["2019-09-12",46723.53,46723.53,46723.53,46723.53,0],["2019-09-13",46723.53,46723.53,46723.53,46723.53,0],["2019-09-16",46723.53,46723.53,46723.53,46723.53,20],["2019-09-17",46723.53,46723.53,46723.53,46723.53,10],["2019-09-18",49705.88,49705.88,49705.88,49705.88,10],["2019-09-19",49705.88,49705.88,49705.88,49705.88,0],["2019-09-20",49705.88,49705.88,49705.88,49705.88,0],["2019-09-23",49705.88,49705.88,49705.88,49705.88,0],["2019-09-24",46226.47,46226.47,46226.47,46226.47,64000],["2019-09-25",46226.47,46226.47,46226.47,46226.47,0],["2019-09-26",46226.47,46226.47,46226.47,46226.47,0],["2019-09-27",46226.47,46226.47,46226.47,46226.47,0],["2019-09-30",46226.47,46226.47,46226.47,46226.47,0],["2019-10-01",46226.47,46226.47,46226.47,46226.47,0],["2019-10-02",46226.47,46226.47,46226.47,46226.47,0],["2019-10-03",46226.47,46226.47,46226.47,46226.47,0],["2019-10-04",42995.59,46226.47,42995.59,46226.47,3460],["2019-10-07",46226.47,46226.47,46226.47,46226.47,0],["2019-10-08",46226.47,46226.47,46226.47,46226.47,10],["2019-10-09",46226.47,46226.47,46226.47,46226.47,0],["2019-10-10",46226.47,46226.47,46226.47,46226.47,0],["2019-10-11",46226.47,46226.47,46226.47,46226.47,0],["2019-10-14",43741.18,43741.18,43741.18,43741.18,20],["2019-10-15",43741.18,43741.18,43741.18,43741.18,0],["2019-10-16",40758.82,40758.82,40758.82,40758.82,630],["2019-10-17",40758.82,40758.82,40758.82,40758.82,0],["2019-10-18",40758.82,40758.82,40758.82,40758.82,0],["2019-10-21",43592.06,43592.06,43592.06,43592.06,10],["2019-10-22",43592.06,43592.06,43592.06,43592.06,0],["2019-10-23",43592.06,43592.06,43592.06,43592.06,0],["2019-10-24",43592.06,43592.06,43592.06,43592.06,0],["2019-10-25",43592.06,43592.06,43592.06,43592.06,0],["2019-10-28",43592.06,43592.06,43592.06,43592.06,0],["2019-10-29",43592.06,43592.06,43592.06,43592.06,10],["2019-10-30",43592.06,43592.06,43592.06,43592.06,0],["2019-10-31",43592.06,43592.06,43592.06,43592.06,0],["2019-11-01",43592.06,43592.06,43592.06,43592.06,0],["2019-11-04",43592.06,43592.06,43592.06,43592.06,0],["2019-11-05",43592.06,43592.06,43592.06,43592.06,0],["2019-11-06",43592.06,43592.06,43592.06,43592.06,0],["2019-11-07",43592.06,43592.06,43592.06,43592.06,0],["2019-11-08",43592.06,43592.06,43592.06,43592.06,0],["2019-11-11",43592.06,43592.06,43592.06,43592.06,0],["2019-11-12",46624.12,46624.12,46624.12,46624.12,10],["2019-11-13",46624.12,46624.12,46624.12,46624.12,0],["2019-11-14",43393.24,43393.24,43393.24,43393.24,10],["2019-11-15",43393.24,43393.24,43393.24,43393.24,0],["2019-11-18",40361.18,43393.24,40361.18,43393.24,20],["2019-11-19",40361.18,43244.12,40361.18,43244.12,60],["2019-11-20",43244.12,43244.12,43244.12,43244.12,0],["2019-11-21",40261.76,40261.76,40261.76,40261.76,10],["2019-11-22",42945.88,42945.88,42945.88,42945.88,10],["2019-11-25",42945.88,42945.88,42945.88,42945.88,0],["2019-11-26",42945.88,42945.88,42945.88,42945.88,0],["2019-11-27",42945.88,42945.88,42945.88,42945.88,0],["2019-11-28",42945.88,42945.88,42945.88,42945.88,0],["2019-11-29",42747.06,42747.06,42747.06,42747.06,6020],["2019-12-02",45729.41,45729.41,45729.41,45729.41,230],["2019-12-03",42548.24,48910.59,42548.24,47717.65,352450],["2019-12-04",47717.65,47717.65,47717.65,47717.65,0],["2019-12-05",47220.59,47220.59,47220.59,47220.59,160],["2019-12-06",43940.0,43940.0,43940.0,43940.0,200],["2019-12-09",43940.0,43940.0,43940.0,43940.0,0],["2019-12-10",43940.0,43940.0,43940.0,43940.0,0],["2019-12-11",40907.94,43741.18,40907.94,43741.18,100],["2019-12-12",43741.18,43741.18,43741.18,43741.18,10],["2019-12-13",43741.18,43741.18,43741.18,43741.18,10],["2019-12-16",43741.18,43741.18,43741.18,43741.18,0],["2019-12-17",40758.82,43641.76,40709.12,43641.76,70],["2019-12-18",43641.76,43641.76,43641.76,43641.76,0],["2019-12-19",43641.76,43641.76,43641.76,43641.76,0],["2019-12-20",40858.24,43641.76,40858.24,43641.76,20],["2019-12-23",40758.82,40758.82,40758.82,40758.82,350],["2019-12-24",40758.82,40758.82,40758.82,40758.82,190],["2019-12-25",38124.41,42647.65,37925.59,40758.82,1100],["2019-12-26",40758.82,40758.82,40758.82,40758.82,300220],["2019-12-27",43244.12,43244.12,43244.12,43244.12,10],["2019-12-30",40261.76,40261.76,40261.76,40261.76,60],["2019-12-31",40709.12,40709.12,37478.24,37478.24,80],["2020-01-02",38720.88,38720.88,38720.88,38720.88,1010],["2020-01-03",36086.47,40162.35,36086.47,40162.35,20],["2020-01-06",38770.59,41752.94,38770.59,41752.94,130],["2020-01-07",41752.94,43741.18,41752.94,43343.53,320],["2020-01-08",40311.47,40311.47,40311.47,40311.47,10],["2020-01-09",42747.06,42747.06,42747.06,42747.06,300],["2020-01-10",42747.06,42747.06,42747.06,42747.06,0],["2020-01-13",45580.29,45729.41,39864.12,45232.35,120],["2020-01-14",45232.35,45232.35,45232.35,45232.35,0],["2020-01-15",45232.35,45232.35,45232.35,45232.35,0],["2020-01-16",45132.94,45232.35,45132.94,45232.35,160],["2020-01-17",45232.35,45232.35,45232.35,45232.35,0],["2020-01-20",43741.18,43741.18,43741.18,43741.18,50],["2020-01-21",46723.53,46773.24,46723.53,46773.24,20],["2020-01-22",46773.24,46773.24,46773.24,46773.24,0],["2020-01-30",46773.24,46773.24,46773.24,46773.24,0],["2020-01-31",46773.24,46773.24,46773.24,46773.24,0],["2020-02-03",43542.35,43542.35,43542.35,43542.35,20],["2020-02-04",40510.29,43542.35,40510.29,43542.35,330],["2020-02-05",43542.35,43542.35,43542.35,43542.35,0],["2020-02-06",43542.35,43542.35,43542.35,43542.35,0],["2020-02-07",45630.0,45630.0,45630.0,45630.0,10],["2020-02-10",45630.0,45630.0,45630.0,45630.0,0],["2020-02-11",45630.0,45630.0,45630.0,45630.0,0],["2020-02-12",45630.0,45630.0,45630.0,45630.0,0],["2020-02-13",45630.0,45630.0,45630.0,45630.0,0],["2020-02-14",42448.82,44735.29,42448.82,42448.82,320],["2020-02-17",39516.18,42250.0,39516.18,42250.0,330],["2020-02-18",39317.35,39317.35,39317.35,39317.35,440],["2020-02-19",36682.94,42051.18,36682.94,42051.18,20],["2020-02-20",42051.18,42051.18,42051.18,42051.18,0],["2020-02-21",42051.18,42051.18,42051.18,42051.18,0],["2020-02-24",42051.18,42051.18,42051.18,42051.18,30000],["2020-02-25",39118.53,42051.18,39118.53,42051.18,20],["2020-02-26",42051.18,42051.18,42051.18,42051.18,0],["2020-02-27",40758.82,40758.82,40758.82,40758.82,10],["2020-02-28",37975.29,41752.94,37975.29,41752.94,210],["2020-03-02",41752.94,41752.94,41752.94,41752.94,0],["2020-03-03",41554.12,41752.94,41554.12,41752.94,230],["2020-03-04",39317.35,42747.06,39317.35,42747.06,190],["2020-03-05",41752.94,41752.94,41752.94,41752.94,10],["2020-03-06",38870.0,38870.0,38870.0,38870.0,1090],["2020-03-09",41255.88,41255.88,41255.88,41255.88,10],["2020-03-10",41752.94,41752.94,39764.71,39764.71,290],["2020-03-11",41255.88,41255.88,41255.88,41255.88,10],["2020-03-12",41255.88,41255.88,41255.88,41255.88,0],["2020-03-13",38372.94,41255.88,38372.94,38372.94,40],["2020-03-16",35688.82,40560.0,35688.82,40560.0,20],["2020-03-17",40560.0,40560.0,40560.0,40560.0,0],["2020-03-18",40560.0,40560.0,40560.0,40560.0,20],["2020-03-19",40560.0,40560.0,40560.0,40560.0,0],["2020-03-20",37776.47,37776.47,37776.47,37776.47,30],["2020-03-23",37776.47,37776.47,37776.47,37776.47,0],["2020-03-24",40410.88,40410.88,40410.88,40410.88,220],["2020-03-25",37627.35,40261.76,37627.35,40261.76,50],["2020-03-26",40261.76,40261.76,40261.76,40261.76,0],["2020-03-27",40261.76,40261.76,40261.76,40261.76,0],["2020-03-30",40261.76,40261.76,40261.76,40261.76,0],["2020-03-31",37478.24,37478.24,37478.24,37478.24,60],["2020-04-01",40013.24,40062.94,36782.35,39565.88,290],["2020-04-03",36832.06,36832.06,36832.06,36832.06,110],["2020-04-06",34297.06,34297.06,34297.06,34297.06,140],["2020-04-07",31911.18,31911.18,31911.18,31911.18,110],["2020-04-08",34098.24,34098.24,34098.24,34098.24,260],["2020-04-09",34098.24,36484.12,34098.24,36484.12,210],["2020-04-10",38870.0,38969.41,38870.0,38969.41,200],["2020-04-13",41653.53,41653.53,41653.53,41653.53,10],["2020-04-14",41355.29,44536.47,38770.59,38770.59,1130],["2020-04-15",41255.88,41255.88,40560.0,40659.41,210],["2020-04-16",39764.71,39764.71,39764.71,39764.71,200],["2020-04-17",36981.18,36981.18,36981.18,36981.18,346704],["2020-04-20",34495.88,34495.88,34495.88,34495.88,180],["2020-04-21",32308.82,32308.82,32110.0,32110.0,280],["2020-04-22",30817.65,30817.65,30817.65,30817.65,509110],["2020-04-23",32955.0,32955.0,28680.29,28680.29,900],["2020-04-24",30668.53,30668.53,30668.53,30668.53,430],["2020-04-27",32805.88,32805.88,32805.88,32805.88,530],["2020-04-28",35092.35,35092.35,35092.35,35092.35,450],["2020-04-29",35589.41,37279.41,32805.88,32805.88,1280],["2020-05-04",32805.88,35092.35,32805.88,35092.35,1420],["2020-05-05",37527.94,37527.94,33302.94,33302.94,240],["2020-05-06",32010.59,32010.59,32010.59,32010.59,180],["2020-05-07",33302.94,34247.35,33302.94,34247.35,630],["2020-05-08",34992.94,36633.24,34992.94,36633.24,880],["2020-05-11",34098.24,39168.24,34098.24,37279.41,9160],["2020-05-12",37279.41,39764.71,37279.41,39764.71,916342],["2020-05-13",37030.88,37030.88,37030.88,37030.88,220],["2020-05-14",35788.24,35788.24,35788.24,35788.24,370],["2020-05-15",35788.24,35788.24,35788.24,35788.24,190],["2020-05-18",35788.24,38273.53,35788.24,38273.53,1350],["2020-05-19",38273.53,38273.53,38273.53,38273.53,180],["2020-05-20",38273.53,38273.53,38273.53,38273.53,350],["2020-05-21",37776.47,37776.47,37776.47,37776.47,180],["2020-05-22",37776.47,37776.47,37776.47,37776.47,470],["2020-05-25",37776.47,37776.47,37776.47,37776.47,1260],["2020-05-26",37776.47,37776.47,37776.47,37776.47,4430],["2020-05-27",37776.47,37776.47,37776.47,37776.47,260],["2020-05-28",38770.59,39764.71,37776.47,37776.47,1760],["2020-05-29",39367.06,39764.71,37776.47,37776.47,3280],["2020-06-01",37776.47,39764.71,37776.47,37776.47,2260],["2020-06-02",37776.47,37776.47,37776.47,37776.47,352730],["2020-06-03",37776.47,37776.47,37776.47,37776.47,260],["2020-06-04",39565.88,39565.88,37776.47,37776.47,270],["2020-06-05",37776.47,37776.47,37776.47,37776.47,440],["2020-06-08",37776.47,39764.71,37776.47,39764.71,5590],["2020-06-09",39764.71,39764.71,39764.71,39764.71,0],["2020-06-10",37776.47,37776.47,36981.18,36981.18,2320],["2020-06-11",36981.18,36981.18,36981.18,36981.18,0],["2020-06-12",36981.18,36981.18,36981.18,36981.18,0],["2020-06-15",37776.47,39565.88,37776.47,39565.88,430],["2020-06-16",41752.94,42299.71,41752.94,42299.71,2110],["2020-06-17",42299.71,43741.18,39367.06,39367.06,200],["2020-06-18",42051.18,42051.18,42051.18,42051.18,20],["2020-06-19",39118.53,39118.53,39118.53,39118.53,2500],["2020-06-22",39118.53,39118.53,39118.53,39118.53,10],["2020-06-23",39118.53,39118.53,39118.53,39118.53,0],["2020-06-24",40808.53,40808.53,40808.53,40808.53,100],["2020-06-25",40808.53,40808.53,40808.53,40808.53,354540],["2020-06-26",40808.53,40808.53,40808.53,40808.53,0],["2020-06-29",40808.53,40808.53,40808.53,40808.53,0],["2020-06-30",40808.53,40808.53,40808.53,40808.53,354540],["2020-07-01",37975.29,37975.29,37975.29,37975.29,520],["2020-07-02",35390.59,40261.76,35390.59,40261.76,20],["2020-07-03",40261.76,40261.76,40261.76,40261.76,0],["2020-07-06",37776.47,37776.47,37776.47,37776.47,600],["2020-07-07",37776.47,37776.47,37776.47,37776.47,8010],["2020-07-08",37776.47,38720.88,37776.47,38720.88,4260],["2020-07-09",38720.88,38720.88,38720.88,38720.88,0],["2020-07-10",38720.88,38720.88,38720.88,38720.88,0],["2020-07-13",36086.47,36086.47,36086.47,36086.47,30],["2020-07-14",37776.47,37776.47,37776.47,37776.47,20],["2020-07-15",35191.76,39665.29,35191.76,39665.29,40],["2020-07-16",41603.82,41603.82,37826.18,37826.18,20],["2020-07-17",39715.0,39715.0,39715.0,39715.0,10],["2020-07-20",39565.88,42448.82,39565.88,42448.82,3830],["2020-07-21",45381.47,45381.47,42448.82,42448.82,2650],["2020-07-22",44735.29,45381.47,44735.29,45381.47,2500],["2020-07-23",45381.47,45381.47,45381.47,45381.47,0],["2020-07-24",45729.41,45729.41,45729.41,45729.41,100],["2020-07-27",45729.41,45729.41,45729.41,45729.41,2000],["2020-07-28",46723.53,46723.53,45729.41,45729.41,1300],["2020-07-29",42548.24,46723.53,42548.24,46723.53,30],["2020-07-30",46723.53,46723.53,46723.53,46723.53,0],["2020-07-31",46723.53,46723.53,46723.53,46723.53,0],["2020-08-03",46723.53,46723.53,46723.53,46723.53,0],["2020-08-04",46723.53,46723.53,46723.53,46723.53,0],["2020-08-05",43492.65,46723.53,43492.65,46723.53,580],["2020-08-06",46723.53,46723.53,46723.53,46723.53,2180],["2020-08-07",46723.53,46723.53,46723.53,46723.53,0],["2020-08-10",46723.53,49904.71,46723.53,46723.53,1010],["2020-08-11",46723.53,46723.53,46723.53,46723.53,2000],["2020-08-12",46723.53,46723.53,46723.53,46723.53,0],["2020-08-13",46723.53,46723.53,46723.53,46723.53,0],["2020-08-14",46723.53,46723.53,46723.53,46723.53,0],["2020-08-17",43492.65,43492.65,43492.65,43492.65,10],["2020-08-18",43492.65,43492.65,43492.65,43492.65,0],["2020-08-19",43492.65,43492.65,43492.65,43492.65,0],["2020-08-20",46524.71,46524.71,46524.71,46524.71,100],["2020-08-21",46524.71,46524.71,46524.71,46524.71,0],["2020-08-24",49705.88,49705.88,49705.88,49705.88,20],["2020-08-25",49705.88,49705.88,49705.88,49705.88,0],["2020-08-26",49705.88,49705.88,49705.88,49705.88,0],["2020-08-27",49705.88,49705.88,49705.88,49705.88,0],["2020-08-28",52688.24,52688.24,52688.24,52688.24,10],["2020-08-31",52688.24,52688.24,52688.24,52688.24,0],["2020-09-01",52688.24,52688.24,52688.24,52688.24,0],["2020-09-03",52688.24,52688.24,52688.24,52688.24,0],["2020-09-04",52688.24,52688.24,52688.24,52688.24,0],["2020-09-07",52688.24,52688.24,52688.24,52688.24,0],["2020-09-08",52688.24,52688.24,52688.24,52688.24,0],["2020-09-09",52688.24,52688.24,52688.24,52688.24,0],["2020-09-10",52688.24,52688.24,52688.24,52688.24,0],["2020-09-11",52688.24,52688.24,52688.24,52688.24,0],["2020-09-14",52688.24,52688.24,52688.24,52688.24,0],["2020-09-15",52688.24,52688.24,52688.24,52688.24,0],["2020-09-16",52688.24,52688.24,52688.24,52688.24,0],["2020-09-17",52688.24,52688.24,52688.24,52688.24,0],["2020-09-18",52688.24,52688.24,52688.24,52688.24,0],["2020-09-21",52688.24,52688.24,52688.24,52688.24,0],["2020-09-22",49010.0,52688.24,49010.0,52688.24,20],["2020-09-23",49010.0,49010.0,49010.0,49010.0,400],["2020-09-24",49010.0,49010.0,49010.0,49010.0,0],["2020-09-25",45630.0,45630.0,45630.0,45630.0,10],["2020-09-28",42448.82,42448.82,42448.82,42448.82,10],["2020-09-29",42448.82,42448.82,42448.82,42448.82,0],["2020-09-30",39516.18,39516.18,39516.18,39516.18,10],["2020-10-01",36782.35,36782.35,36782.35,36782.35,20],["2020-10-02",36782.35,36782.35,36782.35,36782.35,0],["2020-10-05",34396.47,39267.65,34247.35,39267.65,630],["2020-10-06",39764.71,39764.71,39764.71,39764.71,10],["2020-10-07",39764.71,39764.71,39764.71,39764.71,0],["2020-10-08",42399.12,42399.12,36981.18,36981.18,22230],["2020-10-09",36981.18,36981.18,36981.18,36981.18,0],["2020-10-12",36981.18,36981.18,36981.18,36981.18,0],["2020-10-13",37726.76,37726.76,37726.76,37726.76,20],["2020-10-14",37776.47,37776.47,37776.47,37776.47,310],["2020-10-15",38969.41,38969.41,38969.41,38969.41,0],["2020-10-16",39565.88,39565.88,36285.29,39267.65,40],["2020-10-19",39267.65,39267.65,39267.65,39267.65,10],["2020-10-20",36533.82,36533.82,36533.82,36533.82,10],["2020-10-21",36782.35,38770.59,36782.35,38770.59,20],["2020-10-22",39764.71,40758.82,39764.71,40758.82,40],["2020-10-23",37925.59,38770.59,37925.59,38770.59,120],["2020-10-26",36086.47,40758.82,36086.47,40758.82,20],["2020-10-27",38770.59,43592.06,38770.59,43592.06,30],["2020-10-28",43741.18,43741.18,43741.18,43741.18,20],["2020-10-29",40709.12,45729.41,40709.12,41752.94,60],["2020-10-30",44635.88,44635.88,44635.88,44635.88,10],["2020-11-02",43741.18,43741.18,43741.18,43741.18,100],["2020-11-03",40709.12,40709.12,40709.12,40709.12,10],["2020-11-04",43542.35,43542.35,43542.35,43542.35,10],["2020-11-05",40510.29,46574.41,40510.29,46574.41,170],["2020-11-06",46574.41,46574.41,46574.41,46574.41,0],["2020-11-09",48711.76,48711.76,48711.76,48711.76,10],["2020-11-10",45331.76,45331.76,45331.76,45331.76,50],["2020-11-11",42200.29,42200.29,42200.29,42200.29,30],["2020-11-12",42747.06,45033.53,41752.94,45033.53,60],["2020-11-13",48115.29,48115.29,42150.59,42150.59,80],["2020-11-16",42150.59,42150.59,39217.94,39217.94,80],["2020-11-17",39217.94,39217.94,39217.94,39217.94,10],["2020-11-18",37776.47,37776.47,36633.24,36633.24,5120],["2020-11-19",36782.35,36782.35,34992.94,34992.94,490],["2020-11-20",34992.94,34992.94,34992.94,34992.94,0],["2020-11-23",37378.82,37428.53,37378.82,37428.53,6100],["2020-11-24",35042.65,38174.12,35042.65,38174.12,110],["2020-11-25",38273.53,38770.59,38273.53,38770.59,570],["2020-11-26",41454.71,41454.71,39267.65,41454.71,560],["2020-11-27",41255.88,44337.65,41255.88,44337.65,420],["2020-11-30",41255.88,41255.88,41255.88,41255.88,10],["2020-12-01",41255.88,44138.82,38969.41,39267.65,70],["2020-12-02",39267.65,39267.65,39267.65,39267.65,0],["2020-12-03",39217.94,39217.94,39217.94,39217.94,70],["2020-12-04",39764.71,41951.76,36484.12,36782.35,2280],["2020-12-07",39317.35,39317.35,39317.35,39317.35,10],["2020-12-08",39317.35,39317.35,39317.35,39317.35,10],["2020-12-09",39466.47,39466.47,39466.47,39466.47,70],["2020-12-10",36732.65,42051.18,36732.65,42051.18,320],["2020-12-11",42250.0,44983.82,42250.0,44983.82,60],["2020-12-14",47717.65,47717.65,41951.76,41951.76,120],["2020-12-15",39814.41,39814.41,39814.41,39814.41,10],["2020-12-16",37080.59,37080.59,37080.59,37080.59,10],["2020-12-17",37080.59,39665.29,37080.59,39665.29,790],["2020-12-18",37776.47,37776.47,37776.47,37776.47,20],["2020-12-21",39764.71,40410.88,37975.29,40410.88,680],["2020-12-22",40410.88,40410.88,40410.88,40410.88,10],["2020-12-23",39764.71,39764.71,39764.71,39764.71,60],["2020-12-24",38273.53,42548.24,38273.53,42548.24,550],["2020-12-25",42548.24,42548.24,42548.24,42548.24,10],["2020-12-28",40758.82,41454.71,40758.82,41454.71,30],["2020-12-29",44337.65,44337.65,44337.65,44337.65,920],["2020-12-30",47419.41,47419.41,47419.41,47419.41,800],["2020-12-31",47717.65,50700.0,47717.65,50700.0,13250],["2021-01-04",54179.41,54179.41,54179.41,54179.41,1700],["2021-01-05",54179.41,54676.47,54179.41,54676.47,200],["2021-01-06",54676.47,58454.12,54676.47,58454.12,53100],["2021-01-07",62530.0,62530.0,62530.0,62530.0,8200],["2021-01-08",66904.12,66904.12,66904.12,66904.12,800],["2021-01-11",71576.47,71576.47,71576.47,71576.47,200],["2021-01-12",76547.06,76547.06,76547.06,76547.06,300],["2021-01-13",76547.06,76547.06,71278.24,71576.47,17400],["2021-01-14",71576.47,71576.47,66605.88,66605.88,83100],["2021-01-15",62629.41,62728.82,62032.94,62530.0,36900],["2021-01-18",62530.0,62530.0,62530.0,62530.0,0],["2021-01-19",62530.0,62530.0,59647.06,59647.06,2400],["2021-01-20",58652.94,58652.94,58652.94,58652.94,2600],["2021-01-21",59647.06,59647.06,59647.06,59647.06,1000],["2021-01-22",59647.06,59647.06,59647.06,59647.06,7000],["2021-01-25",59647.06,59647.06,59647.06,59647.06,0],["2021-01-26",59647.06,59647.06,59647.06,59647.06,300],["2021-01-27",63822.35,63822.35,63623.53,63623.53,1300],["2021-01-28",59647.06,59647.06,59249.41,59249.41,11100],["2021-01-29",59249.41,59249.41,58652.94,58652.94,2800],["2021-02-01",58652.94,58652.94,58652.94,58652.94,4900],["2021-02-02",58652.94,58652.94,58652.94,58652.94,0],["2021-02-03",58652.94,58652.94,58652.94,58652.94,1100],["2021-02-04",62728.82,62728.82,62728.82,62728.82,100],["2021-02-05",62728.82,62728.82,62728.82,62728.82,0],["2021-02-08",62728.82,62728.82,62728.82,62728.82,0],["2021-02-09",62728.82,62728.82,62728.82,62728.82,0],["2021-02-17",62728.82,62728.82,62728.82,62728.82,0],["2021-02-18",62728.82,62728.82,62728.82,62728.82,0],["2021-02-19",62728.82,62728.82,62728.82,62728.82,0],["2021-02-22",62629.41,62629.41,59150.0,59150.0,300],["2021-02-23",59150.0,59150.0,59150.0,59150.0,0],["2021-02-24",59150.0,59150.0,59150.0,59150.0,0],["2021-02-25",59150.0,59150.0,59150.0,59150.0,200],["2021-02-26",63225.88,63225.88,55173.53,55173.53,300],["2021-03-01",55173.53,55173.53,55173.53,55173.53,100],["2021-03-02",55173.53,55173.53,55173.53,55173.53,400],["2021-03-03",52688.24,52688.24,52688.24,52688.24,300],["2021-03-04",52688.24,52688.24,52688.24,52688.24,100],["2021-03-05",52688.24,52688.24,52688.24,52688.24,1500],["2021-03-08",52688.24,52688.24,52688.24,52688.24,0],["2021-03-09",52688.24,52688.24,52688.24,52688.24,0],["2021-03-10",52688.24,52688.24,52688.24,52688.24,15300],["2021-03-11",55670.59,55670.59,55670.59,55670.59,1500],["2021-03-12",55670.59,55670.59,55670.59,55670.59,100],["2021-03-15",57658.82,57658.82,57658.82,57658.82,1900],["2021-03-16",57658.82,61635.29,57658.82,61635.29,1200],["2021-03-17",61635.29,61635.29,61635.29,61635.29,1100],["2021-03-18",61635.29,61635.29,61635.29,61635.29,0],["2021-03-19",61635.29,61635.29,61635.29,61635.29,1000],["2021-03-22",62629.41,65910.0,61635.29,61734.71,5600],["2021-03-23",65611.76,65611.76,65611.76,65611.76,1000],["2021-03-24",61038.82,61635.29,61038.82,61635.29,2700],["2021-03-25",61635.29,62629.41,61635.29,62629.41,10200],["2021-03-26",65611.76,67003.53,65611.76,67003.53,4400],["2021-03-29",62629.41,62629.41,62629.41,62629.41,100],["2021-03-30",58951.18,58951.18,58951.18,58951.18,100],["2021-03-31",58951.18,58951.18,55670.59,55670.59,200],["2021-04-01",55670.59,55670.59,55670.59,55670.59,100],["2021-04-02",55670.59,55670.59,55670.59,55670.59,0],["2021-04-05",56664.71,56664.71,51892.94,51892.94,300],["2021-04-06",51892.94,51892.94,51892.94,51892.94,0],["2021-04-07",51892.94,51892.94,51892.94,51892.94,0],["2021-04-08",51892.94,51892.94,51892.94,51892.94,0],["2021-04-09",55471.76,55471.76,55471.76,55471.76,200],["2021-04-12",59348.82,59348.82,59348.82,59348.82,100],["2021-04-13",63424.71,63424.71,55272.94,63424.71,400],["2021-04-14",63424.71,63424.71,63424.71,63424.71,200],["2021-04-15",67699.41,67798.82,67699.41,67798.82,3600],["2021-04-16",67997.65,67997.65,67997.65,67997.65,3100],["2021-04-19",68097.06,68097.06,68097.06,68097.06,5000],["2021-04-20",63424.71,68097.06,63424.71,68097.06,1600],["2021-04-22",68097.06,68097.06,68097.06,68097.06,0],["2021-04-23",68097.06,68097.06,68097.06,68097.06,0],["2021-04-26",68097.06,68097.06,68097.06,68097.06,0],["2021-04-27",71576.47,71576.47,68594.12,68594.12,2300],["2021-04-28",68594.12,68594.12,68594.12,68594.12,0],["2021-04-29",69588.24,69588.24,69588.24,69588.24,300],["2021-05-04",69588.24,69588.24,69588.24,69588.24,0],["2021-05-05",69588.24,69588.24,69588.24,69588.24,0],["2021-05-06",69588.24,69588.24,69588.24,69588.24,0],["2021-05-07",69588.24,69588.24,69588.24,69588.24,2100],["2021-05-10",68594.12,69588.24,68594.12,69588.24,800],["2021-05-11",69588.24,69588.24,69588.24,69588.24,100],["2021-05-12",69588.24,69588.24,69588.24,69588.24,2000],["2021-05-13",69588.24,69588.24,69588.24,69588.24,0],["2021-05-14",69588.24,69588.24,69588.24,69588.24,0],["2021-05-17",69588.24,69588.24,69588.24,69588.24,0],["2021-05-18",69588.24,69588.24,69588.24,69588.24,1900],["2021-05-19",69588.24,69588.24,69588.24,69588.24,6300],["2021-05-20",69588.24,69588.24,69588.24,69588.24,0],["2021-05-21",69588.24,69588.24,69588.24,69588.24,0],["2021-05-24",69588.24,69588.24,69588.24,69588.24,0],["2021-05-25",69588.24,69588.24,69588.24,69588.24,0],["2021-05-26",68594.12,68594.12,68594.12,68594.12,500],["2021-05-27",68594.12,68594.12,68594.12,68594.12,3000],["2021-05-28",67600.0,67600.0,67600.0,67600.0,3000],["2021-05-31",63623.53,63623.53,63623.53,63623.53,3800],["2021-06-01",63623.53,63623.53,63623.53,63623.53,0],["2021-06-02",62629.41,62629.41,62629.41,62629.41,300],["2021-06-03",62629.41,62629.41,62629.41,62629.41,0],["2021-06-04",67003.53,67003.53,62629.41,66605.88,300],["2021-06-07",62629.41,62629.41,62629.41,62629.41,500],["2021-06-08",62629.41,62629.41,62629.41,62629.41,0],["2021-06-09",62629.41,62629.41,62629.41,62629.41,0],["2021-06-10",62629.41,62629.41,62629.41,62629.41,1300],["2021-06-11",62629.41,62629.41,62629.41,62629.41,0],["2021-06-14",62629.41,62629.41,62629.41,62629.41,0],["2021-06-15",62629.41,62629.41,62629.41,62629.41,600],["2021-06-16",58652.94,58652.94,58652.94,58652.94,100],["2021-06-17",58652.94,58652.94,58652.94,58652.94,0],["2021-06-18",62728.82,62728.82,62728.82,62728.82,100],["2021-06-21",62728.82,62728.82,62728.82,62728.82,0],["2021-06-22",62728.82,62728.82,62728.82,62728.82,0],["2021-06-23",62728.82,62728.82,62728.82,62728.82,0],["2021-06-24",62728.82,62728.82,62728.82,62728.82,0],["2021-06-25",62728.82,62728.82,62728.82,62728.82,0],["2021-06-28",62728.82,62728.82,62728.82,62728.82,0],["2021-06-29",61635.29,61635.29,61635.29,61635.29,2600],["2021-06-30",61635.29,61635.29,61635.29,61635.29,0],["2021-07-01",59647.06,65910.0,59647.06,65910.0,54500],["2021-07-02",61635.29,61635.29,61635.29,61635.29,300],["2021-07-05",61635.29,61635.29,61635.29,61635.29,0],["2021-07-06",61635.29,61635.29,61635.29,61635.29,300],["2021-07-07",61635.29,61635.29,61635.29,61635.29,0],["2021-07-08",59647.06,59647.06,59647.06,59647.06,100],["2021-07-09",59647.06,59647.06,59647.06,59647.06,0],["2021-07-12",59647.06,59647.06,59647.06,59647.06,0],["2021-07-13",59647.06,59647.06,59647.06,59647.06,0],["2021-07-14",59647.06,59647.06,59647.06,59647.06,0],["2021-07-15",59647.06,59647.06,59647.06,59647.06,0],["2021-07-16",59647.06,59647.06,59647.06,59647.06,0],["2021-07-19",59647.06,59647.06,59647.06,59647.06,0],["2021-07-20",58652.94,63822.35,58652.94,63822.35,400],["2021-07-21",63822.35,63822.35,63822.35,63822.35,0],["2021-07-22",63822.35,63822.35,63822.35,63822.35,0],["2021-07-23",63822.35,63822.35,63822.35,63822.35,0],["2021-07-26",63822.35,63822.35,63822.35,63822.35,0],["2021-07-27",63822.35,63822.35,63822.35,63822.35,0],["2021-07-28",59647.06,59647.06,59647.06,59647.06,1500],["2021-07-29",59647.06,59647.06,59647.06,59647.06,0],["2021-07-30",59647.06,59647.06,59647.06,59647.06,0],["2021-08-02",59647.06,59647.06,59647.06,59647.06,0],["2021-08-03",59647.06,59647.06,59647.06,59647.06,0],["2021-08-04",59647.06,59647.06,59647.06,59647.06,0],["2021-08-05",59647.06,59647.06,59647.06,59647.06,0],["2021-08-06",59647.06,59647.06,59647.06,59647.06,0],["2021-08-09",59647.06,59647.06,59647.06,59647.06,0],["2021-08-10",59647.06,59647.06,59647.06,59647.06,0],["2021-08-11",59647.06,59647.06,59647.06,59647.06,0],["2021-08-12",59647.06,59647.06,59647.06,59647.06,0],["2021-08-13",59647.06,59647.06,59647.06,59647.06,0],["2021-08-16",59647.06,59647.06,59647.06,59647.06,500],["2021-08-17",59647.06,59647.06,59647.06,59647.06,0],["2021-08-18",59547.65,59547.65,59547.65,59547.65,200],["2021-08-19",59547.65,59547.65,58652.94,58652.94,300],["2021-08-20",58652.94,58652.94,58652.94,58652.94,0],["2021-08-23",58652.94,58652.94,58652.94,58652.94,0],["2021-08-24",58652.94,58652.94,58652.94,58652.94,0],["2021-08-25",58553.53,58553.53,58553.53,58553.53,100],["2021-08-26",62629.41,62629.41,62629.41,62629.41,100],["2021-08-27",62629.41,62629.41,62629.41,62629.41,300],["2021-08-30",62629.41,62629.41,62629.41,62629.41,0],["2021-08-31",58255.29,66804.71,58255.29,66804.71,300],["2021-09-01",66804.71,66804.71,66804.71,66804.71,0],["2021-09-06",66804.71,66804.71,66804.71,66804.71,0],["2021-09-07",66804.71,66804.71,66804.71,66804.71,0],["2021-09-08",66804.71,66804.71,66804.71,66804.71,0],["2021-09-09",66804.71,66804.71,66804.71,66804.71,0],["2021-09-10",66804.71,66804.71,66804.71,66804.71,0],["2021-09-13",66804.71,66804.71,66804.71,66804.71,0],["2021-09-14",66804.71,66804.71,66804.71,66804.71,0],["2021-09-15",66804.71,66804.71,66804.71,66804.71,0],["2021-09-16",66804.71,66804.71,66804.71,66804.71,0],["2021-09-17",66804.71,66804.71,66804.71,66804.71,0],["2021-09-20",66804.71,66804.71,66804.71,66804.71,0],["2021-09-21",62132.35,62132.35,62132.35,62132.35,200],["2021-09-22",58752.35,66208.24,58752.35,66208.24,300],["2021-09-23",61635.29,61635.29,61635.29,61635.29,200],["2021-09-24",57360.59,65910.0,57360.59,65910.0,600],["2021-09-27",65810.59,65810.59,65810.59,65810.59,200],["2021-09-28",65810.59,65810.59,65810.59,65810.59,0],["2021-09-29",61237.65,61237.65,61237.65,61237.65,100],["2021-09-30",65412.94,65412.94,65412.94,65412.94,100],["2021-10-01",69985.88,69985.88,60840.0,60840.0,8400],["2021-10-04",56664.71,56664.71,56664.71,56664.71,1700],["2021-10-05",53085.88,53085.88,53085.88,53085.88,100],["2021-10-06",53185.29,53185.29,53185.29,53185.29,200],["2021-10-07",56764.12,56863.53,49904.71,56863.53,300],["2021-10-08",60840.0,60840.0,60840.0,60840.0,100],["2021-10-11",60840.0,60840.0,60840.0,60840.0,0],["2021-10-12",56664.71,56664.71,56664.71,56664.71,100],["2021-10-13",56664.71,60442.35,56664.71,60442.35,900],["2021-10-14",56366.47,57658.82,56267.06,57658.82,3500],["2021-10-15",61138.24,61138.24,57658.82,57658.82,700],["2021-10-18",61635.29,61635.29,57658.82,58553.53,700],["2021-10-19",62430.59,62430.59,62430.59,62430.59,100],["2021-10-20",58155.88,59547.65,58155.88,59547.65,400],["2021-10-21",63225.88,63225.88,63225.88,63225.88,100],["2021-10-22",58851.76,58851.76,58851.76,58851.76,1500],["2021-10-25",54974.71,62728.82,54775.88,54775.88,12000],["2021-10-26",54775.88,54775.88,52390.0,52390.0,400],["2021-10-27",55968.82,55968.82,54676.47,55968.82,3900],["2021-10-28",52986.47,54676.47,52986.47,54676.47,2200],["2021-10-29",54278.82,54278.82,54278.82,54278.82,100],["2021-11-01",54179.41,54179.41,51296.47,52688.24,640696],["2021-11-02",51594.71,55272.94,51594.71,54577.06,2400],["2021-11-03",54775.88,54775.88,52290.59,52588.82,1300],["2021-11-04",52588.82,52588.82,51892.94,52290.59,1000],["2021-11-05",52290.59,53185.29,49705.88,52489.41,3800],["2021-11-08",50302.35,53483.53,50302.35,51296.47,3100],["2021-11-09",51296.47,51296.47,51296.47,51296.47,0],["2021-11-10",51296.47,51296.47,50700.0,50700.0,600],["2021-11-11",51197.06,52588.82,50799.41,52588.82,900],["2021-11-12",52588.82,52588.82,52588.82,52588.82,0],["2021-11-15",50998.24,51395.88,50998.24,51296.47,500],["2021-11-16",50302.35,51296.47,50302.35,50600.59,1100],["2021-11-17",50004.12,50202.94,50004.12,50202.94,400],["2021-11-18",52191.18,52191.18,50302.35,52091.76,700],["2021-11-19",51793.53,52091.76,51793.53,52091.76,3700],["2021-11-22",52091.76,52091.76,52091.76,52091.76,0],["2021-11-23",52091.76,52091.76,52091.76,52091.76,4900],["2021-11-24",51992.35,52091.76,51992.35,52091.76,300],["2021-11-25",51992.35,52688.24,51992.35,52688.24,1400],["2021-11-26",52688.24,52688.24,52688.24,52688.24,0],["2021-11-29",53284.71,53284.71,53284.71,53284.71,700],["2021-11-30",53284.71,53284.71,53284.71,53284.71,0],["2021-12-01",53284.71,53284.71,53284.71,53284.71,0],["2021-12-02",53284.71,53284.71,53284.71,53284.71,0],["2021-12-03",52688.24,52688.24,52688.24,52688.24,100],["2021-12-06",52688.24,52688.24,52688.24,52688.24,0],["2021-12-07",52688.24,52688.24,52688.24,52688.24,0],["2021-12-08",52688.24,52688.24,52688.24,52688.24,0],["2021-12-09",52688.24,52688.24,52688.24,52688.24,0],["2021-12-10",51694.12,56366.47,51694.12,56366.47,6100],["2021-12-13",56366.47,56366.47,56366.47,56366.47,0],["2021-12-14",56366.47,56366.47,56366.47,56366.47,0],["2021-12-15",56366.47,56366.47,56366.47,56366.47,0],["2021-12-16",56366.47,56366.47,56366.47,56366.47,0],["2021-12-17",56366.47,56366.47,56366.47,56366.47,0],["2021-12-20",54179.41,54179.41,54179.41,54179.41,100],["2021-12-21",50401.76,57957.06,50401.76,57658.82,1000],["2021-12-22",57460.0,57460.0,57460.0,57460.0,100],["2021-12-23",57460.0,57460.0,57460.0,57460.0,0],["2021-12-24",54676.47,54676.47,53483.53,53483.53,500],["2021-12-27",52688.24,52688.24,52688.24,52688.24,100],["2021-12-28",52688.24,52688.24,52688.24,52688.24,0],["2021-12-29",52688.24,52688.24,52688.24,52688.24,0],["2021-12-30",52688.24,52688.24,52688.24,52688.24,0],["2021-12-31",52688.24,52688.24,52688.24,52688.24,0],["2022-01-04",51694.12,51694.12,51694.12,51694.12,400],["2022-01-05",51197.06,51197.06,51197.06,51197.06,500],["2022-01-06",51097.65,51097.65,50700.0,50700.0,1200],["2022-01-07",50700.0,50700.0,50700.0,50700.0,800],["2022-01-10",50700.0,50700.0,50700.0,50700.0,0],["2022-01-11",50700.0,50700.0,50700.0,50700.0,600],["2022-01-12",50700.0,50700.0,50700.0,50700.0,0],["2022-01-13",54179.41,54179.41,50700.0,50799.41,500],["2022-01-14",50799.41,50799.41,50799.41,50799.41,0],["2022-01-17",50799.41,50799.41,50799.41,50799.41,200],["2022-01-18",50799.41,50799.41,50799.41,50799.41,300],["2022-01-19",50799.41,50799.41,50799.41,50799.41,0],["2022-01-20",50799.41,50799.41,50799.41,50799.41,0],["2022-01-21",50799.41,50799.41,50799.41,50799.41,100],["2022-01-24",54080.0,54080.0,54080.0,54080.0,100],["2022-01-25",54080.0,54080.0,54080.0,54080.0,0],["2022-01-26",54080.0,54080.0,54080.0,54080.0,0],["2022-01-27",54080.0,54080.0,54080.0,54080.0,0],["2022-01-28",54080.0,54080.0,54080.0,54080.0,0],["2022-02-07",53682.35,54676.47,53682.35,54676.47,1200],["2022-02-08",50998.24,54577.06,50998.24,53682.35,700],["2022-02-09",53682.35,53682.35,53682.35,53682.35,100],["2022-02-10",53682.35,53682.35,53682.35,53682.35,0],["2022-02-11",53682.35,53682.35,50004.12,53682.35,5200],["2022-02-14",53682.35,53682.35,53682.35,53682.35,0],["2022-02-15",53682.35,53682.35,53682.35,53682.35,0],["2022-02-16",53682.35,53682.35,53682.35,53682.35,0],["2022-02-17",52588.82,52688.24,52588.82,52688.24,200],["2022-02-18",52688.24,52688.24,52688.24,52688.24,100],["2022-02-21",52688.24,52688.24,52688.24,52688.24,0],["2022-02-22",52688.24,52688.24,52688.24,52688.24,0],["2022-02-23",52688.24,52688.24,52688.24,52688.24,0],["2022-02-24",52688.24,52688.24,52688.24,52688.24,500],["2022-02-25",52688.24,54477.65,52688.24,54477.65,200],["2022-02-28",54477.65,54477.65,54477.65,54477.65,0],["2022-03-01",54477.65,55571.18,54477.65,55571.18,500],["2022-03-02",56565.29,56565.29,56565.29,56565.29,100],["2022-03-03",56565.29,56565.29,56565.29,56565.29,0],["2022-03-04",55471.76,55670.59,52688.24,55670.59,8400],["2022-03-07",55670.59,55670.59,55670.59,55670.59,0],["2022-03-08",55670.59,55670.59,55670.59,55670.59,0],["2022-03-09",54577.06,54577.06,51793.53,51793.53,6000],["2022-03-10",51793.53,51793.53,51793.53,51793.53,100],["2022-03-11",51793.53,51793.53,51793.53,51793.53,100],["2022-03-14",51793.53,51793.53,51793.53,51793.53,700],["2022-03-15",51793.53,51793.53,51793.53,51793.53,100],["2022-03-16",49705.88,51793.53,49705.88,51793.53,300],["2022-03-17",51793.53,51793.53,51793.53,51793.53,100],["2022-03-18",51793.53,51793.53,51793.53,51793.53,0],["2022-03-21",51793.53,51793.53,51793.53,51793.53,0],["2022-03-22",51694.12,51694.12,51694.12,51694.12,200],["2022-03-23",51694.12,53185.29,51694.12,53185.29,400],["2022-03-24",53185.29,53185.29,53185.29,53185.29,0],["2022-03-25",49805.29,52489.41,49805.29,52489.41,2100],["2022-03-28",52489.41,52489.41,52489.41,52489.41,100],["2022-03-29",52489.41,52489.41,52489.41,52489.41,0],["2022-03-30",52489.41,52489.41,52489.41,52489.41,0],["2022-03-31",52390.0,52390.0,52390.0,52390.0,900],["2022-04-01",52390.0,52390.0,52390.0,52390.0,0],["2022-04-04",52489.41,52489.41,52091.76,52091.76,400],["2022-04-05",52091.76,52091.76,52091.76,52091.76,0],["2022-04-06",53582.94,53781.76,53582.94,53682.35,2800],["2022-04-07",54179.41,54676.47,53682.35,53682.35,2200],["2022-04-08",54676.47,54676.47,53682.35,54676.47,2800],["2022-04-12",53980.59,53980.59,53980.59,53980.59,200],["2022-04-13",53980.59,53980.59,53980.59,53980.59,0],["2022-04-14",54179.41,54179.41,54179.41,54179.41,400],["2022-04-15",54179.41,54179.41,54179.41,54179.41,200],["2022-04-18",53682.35,53682.35,53682.35,53682.35,200],["2022-04-19",53682.35,53682.35,52191.18,52191.18,4000],["2022-04-20",55770.0,55770.0,55770.0,55770.0,1000],["2022-04-21",55770.0,55770.0,55770.0,55770.0,0],["2022-04-22",53682.35,53682.35,52688.24,52688.24,3200],["2022-04-25",52688.24,52688.24,52688.24,52688.24,100],["2022-04-26",52688.24,56366.47,50700.0,56366.47,8100],["2022-04-27",56366.47,56366.47,56366.47,56366.47,0],["2022-04-28",56366.47,56366.47,56366.47,56366.47,0],["2022-04-29",56366.47,56366.47,56366.47,56366.47,0],["2022-05-04",52688.24,52688.24,52688.24,52688.24,1600],["2022-05-05",52688.24,52688.24,52688.24,52688.24,0],["2022-05-06",54179.41,54179.41,54179.41,54179.41,100],["2022-05-09",50700.0,50700.0,50700.0,50700.0,100],["2022-05-10",50700.0,50700.0,50700.0,50700.0,0],["2022-05-11",50700.0,50700.0,50700.0,50700.0,0],["2022-05-12",50700.0,50700.0,50700.0,50700.0,0],["2022-05-13",53682.35,53682.35,53682.35,53682.35,200],["2022-05-16",53682.35,53682.35,53682.35,53682.35,0],["2022-05-17",53682.35,53682.35,53682.35,53682.35,0],["2022-05-18",53682.35,53682.35,53682.35,53682.35,0],["2022-05-19",53682.35,53682.35,53682.35,53682.35,0],["2022-05-20",53682.35,53682.35,53682.35,53682.35,0],["2022-05-23",53682.35,53682.35,53682.35,53682.35,0],["2022-05-24",52688.24,52688.24,52688.24,52688.24,100],["2022-05-25",52688.24,52688.24,52688.24,52688.24,0],["2022-05-26",51694.12,51694.12,51694.12,51694.12,300],["2022-05-27",51694.12,51694.12,51694.12,51694.12,200],["2022-05-30",51694.12,51694.12,51694.12,51694.12,400],["2022-05-31",51694.12,51694.12,51694.12,51694.12,0],["2022-06-01",51694.12,51694.12,51694.12,51694.12,100],["2022-06-02",51694.12,51694.12,51694.12,51694.12,0],["2022-06-03",51694.12,51694.12,51694.12,51694.12,200],["2022-06-06",51694.12,51694.12,51694.12,51694.12,0],["2022-06-07",51694.12,51694.12,51694.12,51694.12,0],["2022-06-08",51694.12,51694.12,51694.12,51694.12,0],["2022-06-09",49705.88,49705.88,49705.88,49705.88,100],["2022-06-10",49705.88,49705.88,49705.88,49705.88,0],["2022-06-13",49705.88,49705.88,49705.88,49705.88,0],["2022-06-14",49705.88,49705.88,49705.88,49705.88,0],["2022-06-15",49705.88,49705.88,49705.88,49705.88,0],["2022-06-16",46226.47,46226.47,46226.47,46226.47,800],["2022-06-17",49457.35,49457.35,49457.35,49457.35,1000],["2022-06-20",49457.35,49457.35,49457.35,49457.35,100],["2022-06-21",52887.06,52887.06,52887.06,52887.06,700],["2022-06-22",49208.82,49208.82,49208.82,49208.82,300],["2022-06-23",45779.12,51197.06,45779.12,51197.06,500],["2022-06-24",47618.24,53682.35,47618.24,53682.35,400],["2022-06-27",53384.12,53682.35,53384.12,53682.35,900],["2022-06-28",57062.35,57062.35,57062.35,57062.35,400],["2022-06-29",54676.47,57161.76,54676.47,57161.76,800],["2022-06-30",56664.71,56664.71,55670.59,55670.59,4700],["2022-07-01",55670.59,58652.94,55670.59,58652.94,1300],["2022-07-04",57658.82,57658.82,57658.82,57658.82,500],["2022-07-05",53682.35,57658.82,53682.35,57658.82,900],["2022-07-06",55670.59,55670.59,55670.59,55670.59,1000],["2022-07-07",55670.59,55670.59,55670.59,55670.59,0],["2022-07-08",55670.59,55670.59,55670.59,55670.59,0],["2022-07-11",55670.59,55670.59,55670.59,55670.59,0],["2022-07-12",58652.94,59547.65,58652.94,59547.65,2000],["2022-07-13",59547.65,59547.65,59547.65,59547.65,0],["2022-07-14",59547.65,59547.65,59547.65,59547.65,0],["2022-07-15",56664.71,56664.71,56664.71,56664.71,400],["2022-07-18",56664.71,56664.71,56664.71,56664.71,1000],["2022-07-19",56664.71,56664.71,56664.71,56664.71,0],["2022-07-20",56664.71,56664.71,56664.71,56664.71,100],["2022-07-21",56664.71,56664.71,56664.71,56664.71,800],["2022-07-22",56664.71,56664.71,56664.71,56664.71,1000],["2022-07-25",56664.71,56664.71,56664.71,56664.71,500],["2022-07-26",56664.71,56664.71,56664.71,56664.71,1000],["2022-07-27",56664.71,56664.71,56664.71,56664.71,0],["2022-07-28",57161.76,57161.76,57161.76,57161.76,100],["2022-07-29",57161.76,57161.76,56664.71,57161.76,3000],["2022-08-01",57161.76,57161.76,57161.76,57161.76,100],["2022-08-02",57161.76,57161.76,57161.76,57161.76,0],["2022-08-03",56664.71,56664.71,56664.71,56664.71,1500],["2022-08-04",56664.71,56664.71,56664.71,56664.71,0],["2022-08-05",56664.71,56664.71,56664.71,56664.71,800],["2022-08-08",56664.71,56664.71,56664.71,56664.71,1000],["2022-08-09",56664.71,56664.71,56664.71,56664.71,1100],["2022-08-10",56664.71,56664.71,56664.71,56664.71,0],["2022-08-11",56664.71,56664.71,56664.71,56664.71,200],["2022-08-12",56664.71,56664.71,56664.71,56664.71,0],["2022-08-15",56664.71,56664.71,56664.71,56664.71,300],["2022-08-16",56664.71,56664.71,56664.71,56664.71,300],["2022-08-17",56664.71,56664.71,56664.71,56664.71,1700],["2022-08-18",56664.71,56664.71,56664.71,56664.71,0],["2022-08-19",56664.71,56664.71,56664.71,56664.71,4000],["2022-08-22",56664.71,56664.71,55670.59,56664.71,3100],["2022-08-23",56664.71,56664.71,56664.71,56664.71,15500],["2022-08-24",56664.71,56664.71,56664.71,56664.71,0],["2022-08-25",56664.71,56664.71,56664.71,56664.71,0],["2022-08-26",56664.71,56664.71,56664.71,56664.71,1500],["2022-08-29",56664.71,56664.71,56664.71,56664.71,0],["2022-08-30",56664.71,56664.71,56664.71,56664.71,0],["2022-08-31",56664.71,56664.71,56664.71,56664.71,3000],["2022-09-05",56664.71,56664.71,56664.71,56664.71,3300],["2022-09-06",56664.71,56664.71,56664.71,56664.71,0],["2022-09-07",56664.71,56664.71,56664.71,56664.71,0],["2022-09-08",56664.71,56664.71,56664.71,56664.71,0],["2022-09-09",56664.71,56664.71,56664.71,56664.71,0],["2022-09-12",57161.76,57161.76,57161.76,57161.76,500],["2022-09-13",56664.71,56664.71,55670.59,56664.71,3900],["2022-09-14",56664.71,56664.71,56664.71,56664.71,7400],["2022-09-15",56664.71,56664.71,56664.71,56664.71,4200],["2022-09-16",56664.71,56664.71,56664.71,56664.71,0],["2022-09-19",56664.71,56664.71,56664.71,56664.71,0],["2022-09-20",56664.71,56664.71,56664.71,56664.71,0],["2022-09-21",56664.71,56664.71,56664.71,56664.71,0],["2022-09-22",56664.71,56664.71,56664.71,56664.71,0],["2022-09-23",56664.71,56664.71,56664.71,56664.71,0],["2022-09-26",56664.71,56664.71,56664.71,56664.71,800],["2022-09-27",56664.71,56664.71,56664.71,56664.71,0],["2022-09-28",56664.71,56664.71,56664.71,56664.71,0],["2022-09-29",56664.71,56664.71,56664.71,56664.71,1000],["2022-09-30",56664.71,56664.71,56664.71,56664.71,0],["2022-10-03",56664.71,56664.71,56664.71,56664.71,0],["2022-10-04",56664.71,56664.71,56664.71,56664.71,5000],["2022-10-05",56664.71,56664.71,56664.71,56664.71,500],["2022-10-06",56664.71,56664.71,56664.71,56664.71,0],["2022-10-07",60541.76,60541.76,60541.76,60541.76,100],["2022-10-10",60541.76,60541.76,60541.76,60541.76,0],["2022-10-11",56664.71,56664.71,56664.71,56664.71,1000],["2022-10-12",56664.71,56664.71,56664.71,56664.71,1000],["2022-10-13",56664.71,56664.71,56664.71,56664.71,0],["2022-10-14",56664.71,56664.71,56664.71,56664.71,0],["2022-10-17",56664.71,56664.71,56664.71,56664.71,0],["2022-10-18",56664.71,56664.71,56664.71,56664.71,0],["2022-10-19",56664.71,56664.71,56664.71,56664.71,0],["2022-10-20",56664.71,56664.71,56664.71,56664.71,0],["2022-10-21",56664.71,56664.71,56664.71,56664.71,0],["2022-10-24",56664.71,56664.71,56664.71,56664.71,0],["2022-10-25",56664.71,56664.71,56664.71,56664.71,300],["2022-10-26",56664.71,56664.71,56664.71,56664.71,0],["2022-10-27",56664.71,56664.71,56664.71,56664.71,0],["2022-10-28",56664.71,56664.71,56664.71,56664.71,0],["2022-10-31",53185.29,56664.71,53185.29,56664.71,300],["2022-11-01",53185.29,53185.29,53185.29,53185.29,100],["2022-11-02",56664.71,56664.71,56664.71,56664.71,100],["2022-11-03",56664.71,56664.71,56664.71,56664.71,0],["2022-11-04",56664.71,56664.71,56664.71,56664.71,0],["2022-11-07",56664.71,56664.71,56664.71,56664.71,0],["2022-11-08",56664.71,56664.71,56664.71,56664.71,0],["2022-11-09",56664.71,56664.71,56664.71,56664.71,0],["2022-11-10",56664.71,56664.71,56664.71,56664.71,0],["2022-11-11",56664.71,56664.71,56664.71,56664.71,0],["2022-11-14",56664.71,56664.71,56664.71,56664.71,0],["2022-11-15",56664.71,56664.71,56664.71,56664.71,0],["2022-11-16",56664.71,56664.71,56664.71,56664.71,0],["2022-11-17",56664.71,56664.71,56664.71,56664.71,0],["2022-11-18",56664.71,56664.71,56664.71,56664.71,0],["2022-11-21",56664.71,56664.71,56664.71,56664.71,0],["2022-11-22",56664.71,56664.71,56664.71,56664.71,0],["2022-11-23",56664.71,56664.71,56664.71,56664.71,0],["2022-11-24",56664.71,56664.71,56664.71,56664.71,0],["2022-11-25",56664.71,56664.71,56664.71,56664.71,0],["2022-11-28",54676.47,54676.47,54676.47,54676.47,100],["2022-11-29",54676.47,54676.47,54676.47,54676.47,0],["2022-11-30",51694.12,51694.12,50898.82,50898.82,300],["2022-12-01",50898.82,50898.82,50898.82,50898.82,0],["2022-12-02",50898.82,50898.82,50898.82,50898.82,0],["2022-12-05",50898.82,50898.82,50898.82,50898.82,0],["2022-12-06",50898.82,50898.82,50898.82,50898.82,0],["2022-12-07",50898.82,50898.82,50898.82,50898.82,0],["2022-12-08",50898.82,50898.82,50898.82,50898.82,0],["2022-12-09",50898.82,50898.82,50898.82,50898.82,0],["2022-12-12",50898.82,50898.82,50898.82,50898.82,0],["2022-12-13",50700.0,54378.24,50700.0,54378.24,32000],["2022-12-14",54378.24,54378.24,54378.24,54378.24,0],["2022-12-15",54378.24,54378.24,54378.24,54378.24,0],["2022-12-16",54378.24,54378.24,54378.24,54378.24,0],["2022-12-19",54676.47,54676.47,50600.59,54676.47,6100],["2022-12-20",54676.47,54676.47,54676.47,54676.47,0],["2022-12-21",54676.47,54676.47,54676.47,54676.47,0],["2022-12-22",54676.47,54676.47,54676.47,54676.47,0],["2022-12-23",54676.47,54676.47,54676.47,54676.47,0],["2022-12-26",54676.47,54676.47,54676.47,54676.47,0],["2022-12-27",54676.47,54676.47,54676.47,54676.47,0],["2022-12-28",54676.47,54676.47,54676.47,54676.47,0],["2022-12-29",54676.47,54676.47,54676.47,54676.47,0],["2022-12-30",54676.47,54676.47,54676.47,54676.47,0],["2023-01-03",54676.47,54676.47,54676.47,54676.47,0],["2023-01-04",54676.47,54676.47,54676.47,54676.47,0],["2023-01-05",54676.47,54676.47,54676.47,54676.47,0],["2023-01-06",54676.47,54676.47,54676.47,54676.47,0],["2023-01-09",54676.47,54676.47,54676.47,54676.47,0],["2023-01-10",54676.47,54676.47,54676.47,54676.47,0],["2023-01-11",54676.47,54676.47,54676.47,54676.47,0],["2023-01-12",54676.47,54676.47,54676.47,54676.47,0],["2023-01-13",54676.47,54676.47,54676.47,54676.47,0],["2023-01-16",54676.47,54676.47,54676.47,54676.47,0],["2023-01-17",54676.47,54676.47,54676.47,54676.47,0],["2023-01-18",54676.47,54676.47,54676.47,54676.47,0],["2023-01-19",54676.47,54676.47,54676.47,54676.47,0],["2023-01-27",54676.47,54676.47,54676.47,54676.47,0],["2023-01-30",54676.47,54676.47,54676.47,54676.47,0],["2023-01-31",50898.82,54676.47,50898.82,54676.47,300],["2023-02-01",54676.47,54676.47,54676.47,54676.47,0],["2023-02-02",54676.47,54676.47,54676.47,54676.47,0],["2023-02-03",54676.47,54676.47,54676.47,54676.47,0],["2023-02-06",54676.47,54676.47,54676.47,54676.47,0],["2023-02-07",50898.82,53682.35,50898.82,53682.35,500],["2023-02-08",53682.35,53682.35,53682.35,53682.35,0],["2023-02-09",53682.35,53682.35,53682.35,53682.35,200],["2023-02-10",53682.35,53682.35,53682.35,53682.35,0],["2023-02-13",50004.12,53682.35,50004.12,53682.35,439100],["2023-02-14",50004.12,53682.35,50004.12,53682.35,561800],["2023-02-15",53682.35,53682.35,53682.35,53682.35,0],["2023-02-16",52986.47,52986.47,52986.47,52986.47,100],["2023-02-17",51694.12,51694.12,51694.12,51694.12,800],["2023-02-20",49705.88,49705.88,49705.88,49705.88,100],["2023-02-21",52688.24,52688.24,52688.24,52688.24,100],["2023-02-22",49109.41,53085.88,49010.0,53085.88,500],["2023-02-23",52986.47,53682.35,52986.47,52986.47,400],["2023-02-24",53682.35,56664.71,53582.94,56664.71,6000],["2023-02-27",59746.47,59746.47,59746.47,59746.47,100],["2023-02-28",55571.18,59647.06,55571.18,59647.06,2300],["2023-03-01",55571.18,55571.18,55571.18,55571.18,200],["2023-03-02",55571.18,55571.18,55571.18,55571.18,0],["2023-03-03",58652.94,58652.94,58652.94,58652.94,100],["2023-03-06",54577.06,55670.59,54577.06,55670.59,1000],["2023-03-07",53185.29,55670.59,51793.53,51793.53,1300],["2023-03-08",49208.82,55372.35,48214.71,55372.35,3300],["2023-03-09",58553.53,58553.53,58553.53,58553.53,100],["2023-03-10",61535.88,61635.29,54477.65,61635.29,2900],["2023-03-13",57360.59,58155.88,57360.59,58155.88,200],["2023-03-14",58155.88,58155.88,58155.88,58155.88,0],["2023-03-15",54179.41,54278.82,54179.41,54278.82,200],["2023-03-16",50998.24,57658.82,50998.24,57658.82,1100],["2023-03-17",53682.35,53682.35,53682.35,53682.35,100],["2023-03-20",50401.76,54676.47,50401.76,52688.24,300],["2023-03-21",56167.65,56167.65,56167.65,56167.65,100],["2023-03-22",52390.0,52390.0,52390.0,52390.0,200],["2023-03-23",55670.59,55670.59,55670.59,55670.59,100],["2023-03-24",51793.53,55670.59,51793.53,55670.59,500],["2023-03-27",53682.35,53682.35,52688.24,52688.24,800],["2023-03-28",50898.82,54676.47,50898.82,54676.47,300],["2023-03-29",54676.47,54676.47,54676.47,54676.47,0],["2023-03-30",52688.24,52688.24,52688.24,52688.24,300],["2023-03-31",51793.53,54676.47,51793.53,52787.65,700],["2023-04-03",51197.06,54179.41,51197.06,54179.41,500],["2023-04-04",54179.41,54179.41,54179.41,54179.41,0],["2023-04-05",52688.24,52688.24,52688.24,52688.24,100],["2023-04-06",50898.82,50898.82,50898.82,50898.82,100],["2023-04-07",50700.0,50700.0,48512.94,48512.94,200],["2023-04-10",48512.94,51892.94,48512.94,51892.94,500],["2023-04-11",51892.94,51892.94,51892.94,51892.94,200],["2023-04-12",51892.94,54676.47,51892.94,52688.24,700],["2023-04-13",49407.65,49407.65,49407.65,49407.65,200],["2023-04-14",48314.12,52787.65,48314.12,52787.65,800],["2023-04-17",49805.29,54676.47,49705.88,54676.47,6700],["2023-04-18",54676.47,54676.47,54676.47,54676.47,0],["2023-04-19",51694.12,54179.41,51197.06,51197.06,900],["2023-04-20",48711.76,53682.35,48711.76,53682.35,600],["2023-04-21",50302.35,54676.47,50302.35,54676.47,300],["2023-04-24",51097.65,54676.47,51097.65,54676.47,300],["2023-04-25",54676.47,54676.47,54676.47,54676.47,0],["2023-04-26",54676.47,54676.47,54676.47,54676.47,0],["2023-04-27",53980.59,53980.59,53980.59,53980.59,100],["2023-04-28",53980.59,53980.59,53980.59,53980.59,0],["2023-05-04",53980.59,53980.59,53980.59,53980.59,0],["2023-05-05",50401.76,54676.47,50401.76,54676.47,500],["2023-05-08",54676.47,54676.47,54676.47,54676.47,0],["2023-05-09",54676.47,54676.47,54676.47,54676.47,0],["2023-05-10",50898.82,54676.47,50898.82,54676.47,400],["2023-05-11",51097.65,53682.35,51097.65,53682.35,200],["2023-05-12",54676.47,54676.47,54676.47,54676.47,100],["2023-05-15",51694.12,54676.47,51197.06,54676.47,1300],["2023-05-16",50998.24,54676.47,50998.24,54676.47,200],["2023-05-17",54676.47,54676.47,54676.47,54676.47,0],["2023-05-18",52191.18,52191.18,52191.18,52191.18,100],["2023-05-19",53582.94,53582.94,53582.94,53582.94,400],["2023-05-22",53384.12,53384.12,53384.12,53384.12,200],["2023-05-23",53284.71,53284.71,53284.71,53284.71,200],["2023-05-24",51694.12,51694.12,51694.12,51694.12,100],["2023-05-25",53582.94,53582.94,53582.94,53582.94,200],["2023-05-26",50998.24,50998.24,50998.24,50998.24,100],["2023-05-29",50998.24,50998.24,50998.24,50998.24,0],["2023-05-30",54378.24,54378.24,51694.12,51694.12,500],["2023-05-31",54477.65,54477.65,54477.65,54477.65,100],["2023-06-01",51694.12,51694.12,51694.12,51694.12,400],["2023-06-02",54577.06,54577.06,54577.06,54577.06,100],["2023-06-05",54577.06,54577.06,54577.06,54577.06,0],["2023-06-06",50898.82,50898.82,50898.82,50898.82,100],["2023-06-07",50898.82,50898.82,50898.82,50898.82,0],["2023-06-08",51694.12,51694.12,51694.12,51694.12,100],["2023-06-09",53582.94,53582.94,53582.94,53582.94,600],["2023-06-12",53582.94,53582.94,53582.94,53582.94,0],["2023-06-13",53185.29,54676.47,53185.29,54676.47,300],["2023-06-14",54676.47,54676.47,54676.47,54676.47,0],["2023-06-15",54676.47,54676.47,54676.47,54676.47,0],["2023-06-16",54676.47,54676.47,54676.47,54676.47,0],["2023-06-19",50898.82,50898.82,50898.82,50898.82,100],["2023-06-20",51197.06,51197.06,51197.06,51197.06,500],["2023-06-21",54179.41,54676.47,52191.18,52191.18,1200],["2023-06-22",52191.18,53185.29,52191.18,53185.29,700],["2023-06-23",54477.65,54477.65,54378.24,54378.24,400],["2023-06-26",54378.24,54378.24,54378.24,54378.24,0],["2023-06-27",54378.24,54378.24,54378.24,54378.24,0],["2023-06-28",50700.0,50700.0,50700.0,50700.0,100],["2023-06-29",52191.18,52191.18,50700.0,50700.0,300],["2023-06-30",50700.0,50700.0,50700.0,50700.0,0],["2023-07-03",50700.0,50700.0,50700.0,50700.0,200],["2023-07-04",50700.0,50700.0,50700.0,50700.0,1000],["2023-07-05",50700.0,50700.0,50700.0,50700.0,600],["2023-07-06",50700.0,50700.0,50700.0,50700.0,0],["2023-07-07",50700.0,50700.0,50700.0,50700.0,0],["2023-07-10",50700.0,50700.0,50700.0,50700.0,0],["2023-07-11",50700.0,50700.0,50700.0,50700.0,0],["2023-07-12",50700.0,50700.0,50700.0,50700.0,0],["2023-07-13",47320.0,47320.0,47320.0,47320.0,100],["2023-07-14",50501.18,50600.59,50501.18,50600.59,1200],["2023-07-17",53682.35,53682.35,53682.35,53682.35,100],["2023-07-18",53682.35,53682.35,53682.35,53682.35,0],["2023-07-19",53682.35,53682.35,53682.35,53682.35,0],["2023-07-20",53682.35,53682.35,53682.35,53682.35,0],["2023-07-21",53682.35,53682.35,53682.35,53682.35,0],["2023-07-24",52191.18,53682.35,52191.18,52191.18,700],["2023-07-25",53682.35,53682.35,53682.35,53682.35,500],["2023-07-26",52191.18,53682.35,52191.18,52191.18,300],["2023-07-27",51694.12,51694.12,51594.71,51594.71,600],["2023-07-28",51594.71,51594.71,51594.71,51594.71,0],["2023-07-31",49805.29,50700.0,48662.06,50700.0,1800],["2023-08-01",48811.18,48811.18,48811.18,48811.18,500],["2023-08-02",49208.82,51793.53,49208.82,51793.53,200],["2023-08-03",51495.29,51495.29,48811.18,48811.18,500],["2023-08-04",51793.53,51793.53,49705.88,51495.29,600],["2023-08-07",52986.47,52986.47,49705.88,49705.88,400],["2023-08-08",49705.88,50700.0,46972.06,48015.88,1800],["2023-08-09",50103.53,50103.53,50103.53,50103.53,1100],["2023-08-10",49208.82,50700.0,49059.71,49059.71,2100],["2023-08-11",51694.12,52489.41,49705.88,49705.88,1800],["2023-08-14",49258.53,49258.53,49258.53,49258.53,100],["2023-08-15",52688.24,52688.24,49258.53,52588.82,2300],["2023-08-16",49308.24,49308.24,49308.24,49308.24,100],["2023-08-17",49308.24,49308.24,49308.24,49308.24,0],["2023-08-18",52688.24,52688.24,49258.53,49258.53,200],["2023-08-21",49208.82,52688.24,49208.82,52688.24,1100],["2023-08-22",52688.24,52688.24,52688.24,52688.24,0],["2023-08-23",52688.24,52688.24,52688.24,52688.24,0],["2023-08-24",51097.65,51197.06,51097.65,51197.06,200],["2023-08-25",51197.06,51197.06,51197.06,51197.06,0],["2023-08-28",52588.82,52588.82,52588.82,52588.82,100],["2023-08-29",52588.82,52588.82,52588.82,52588.82,0],["2023-08-30",49059.71,52390.0,49059.71,52390.0,200],["2023-08-31",52390.0,52390.0,52390.0,52390.0,0],["2023-09-05",49109.41,53483.53,48761.47,53483.53,900],["2023-09-06",53483.53,53483.53,53483.53,53483.53,0],["2023-09-07",49904.71,49904.71,49904.71,49904.71,100],["2023-09-08",46922.35,49606.47,46922.35,49606.47,200],["2023-09-11",50700.0,50700.0,49705.88,50700.0,2000],["2023-09-12",50700.0,50700.0,50700.0,50700.0,900],["2023-09-13",50700.0,50700.0,50700.0,50700.0,0],["2023-09-14",49250.0,49250.0,49250.0,49250.0,100],["2023-09-15",49250.0,49250.0,49250.0,49250.0,0],["2023-09-18",49250.0,49250.0,49250.0,49250.0,0],["2023-09-19",49300.0,49300.0,49300.0,49300.0,2000],["2023-09-20",48550.0,48550.0,48550.0,48550.0,100],["2023-09-21",48550.0,48550.0,48550.0,48550.0,0],["2023-09-22",45600.0,45600.0,45600.0,45600.0,100],["2023-09-25",48750.0,48750.0,48750.0,48750.0,107],["2023-09-26",50800.0,52000.0,47050.0,52000.0,600],["2023-09-27",51000.0,52000.0,51000.0,52000.0,1000],["2023-09-28",52000.0,52000.0,52000.0,52000.0,700],["2023-09-29",53000.0,53000.0,53000.0,53000.0,100],["2023-10-02",55000.0,55000.0,55000.0,55000.0,1100],["2023-10-03",54900.0,54900.0,54900.0,54900.0,100],["2023-10-04",54900.0,54900.0,54900.0,54900.0,0],["2023-10-05",54900.0,54900.0,54900.0,54900.0,0],["2023-10-06",54900.0,54900.0,54900.0,54900.0,0],["2023-10-09",55000.0,55000.0,55000.0,55000.0,200],["2023-10-10",55000.0,55000.0,55000.0,55000.0,0],["2023-10-11",55000.0,55000.0,55000.0,55000.0,0],["2023-10-12",52000.0,55000.0,51200.0,55000.0,2700],["2023-10-13",55000.0,55000.0,55000.0,55000.0,0],["2023-10-16",55000.0,55000.0,55000.0,55000.0,0],["2023-10-17",55000.0,55000.0,55000.0,55000.0,0],["2023-10-18",55000.0,55000.0,55000.0,55000.0,0],["2023-10-19",51200.0,51200.0,51200.0,51200.0,100],["2023-10-20",50000.0,50000.0,48100.0,48100.0,200],["2023-10-23",51400.0,51400.0,51000.0,51000.0,400],["2023-10-24",53100.0,53100.0,52000.0,52000.0,200],["2023-10-25",53000.0,53000.0,53000.0,53000.0,200],["2023-10-26",53000.0,53000.0,53000.0,53000.0,0],["2023-10-27",49300.0,52900.0,49300.0,52900.0,500],["2023-10-30",50000.0,50000.0,50000.0,50000.0,100],["2023-10-31",53100.0,53100.0,52900.0,52900.0,300],["2023-11-01",49200.0,52900.0,49200.0,50100.0,700],["2023-11-02",50100.0,50100.0,50100.0,50100.0,100],["2023-11-03",53100.0,53100.0,52000.0,53100.0,400],["2023-11-06",51000.0,52800.0,51000.0,51000.0,300],["2023-11-07",48600.0,53100.0,48600.0,53100.0,300],["2023-11-08",49500.0,54000.0,49500.0,49650.0,400],["2023-11-09",52700.0,52700.0,52700.0,52700.0,100],["2023-11-10",52700.0,52700.0,52700.0,52700.0,0],["2023-11-13",49500.0,49500.0,49500.0,49500.0,100],["2023-11-14",49500.0,49500.0,49500.0,49500.0,0],["2023-11-15",52700.0,52700.0,52700.0,52700.0,100],["2023-11-16",52700.0,52700.0,52700.0,52700.0,0],["2023-11-17",52700.0,52700.0,52700.0,52700.0,0],["2023-11-20",52700.0,52700.0,52700.0,52700.0,0],["2023-11-21",49500.0,49500.0,49500.0,49500.0,100],["2023-11-22",49500.0,49500.0,49500.0,49500.0,0],["2023-11-23",52000.0,52000.0,52000.0,52000.0,200],["2023-11-24",55000.0,55000.0,49450.0,49450.0,200],["2023-11-27",52000.0,52000.0,52000.0,52000.0,100],["2023-11-28",48800.0,48800.0,48800.0,48800.0,100],["2023-11-29",48800.0,48800.0,48800.0,48800.0,0],["2023-11-30",52100.0,52200.0,49150.0,49150.0,1200],["2023-12-01",52500.0,52500.0,49200.0,52000.0,400],["2023-12-04",49250.0,54900.0,49250.0,54900.0,300],["2023-12-05",51100.0,51100.0,51100.0,51100.0,500],["2023-12-06",49100.0,49100.0,49100.0,49100.0,200],["2023-12-07",50000.0,50000.0,50000.0,50000.0,100],["2023-12-08",48250.0,52000.0,48250.0,52000.0,200],["2023-12-11",49300.0,52000.0,49300.0,52000.0,200],["2023-12-12",52000.0,52000.0,52000.0,52000.0,0],["2023-12-13",49200.0,49350.0,49200.0,49350.0,200],["2023-12-14",50000.0,50000.0,48700.0,48700.0,200],["2023-12-15",48700.0,48700.0,48700.0,48700.0,0],["2023-12-18",48700.0,48700.0,48700.0,48700.0,0],["2023-12-19",48700.0,48700.0,48700.0,48700.0,0],["2023-12-20",51900.0,51900.0,51900.0,51900.0,100],["2023-12-21",49150.0,49150.0,49150.0,49150.0,100],["2023-12-22",48750.0,48750.0,48750.0,48750.0,100],["2023-12-25",48750.0,48750.0,48750.0,48750.0,200],["2023-12-26",48750.0,52000.0,47550.0,52000.0,500],["2023-12-27",52000.0,52000.0,52000.0,52000.0,0],["2023-12-28",55000.0,55000.0,55000.0,55000.0,200],["2023-12-29",55000.0,55000.0,55000.0,55000.0,0],["2024-01-02",51200.0,51200.0,51200.0,51200.0,1200],["2024-01-03",51200.0,51200.0,51200.0,51200.0,0],["2024-01-04",51200.0,51200.0,51200.0,51200.0,0],["2024-01-05",51200.0,51200.0,51200.0,51200.0,0],["2024-01-08",49000.0,52000.0,49000.0,52000.0,400],["2024-01-09",50000.0,50000.0,50000.0,50000.0,600],["2024-01-10",49100.0,49100.0,49100.0,49100.0,200],["2024-01-11",49100.0,49100.0,49100.0,49100.0,0],["2024-01-12",49100.0,49100.0,49100.0,49100.0,0],["2024-01-15",48500.0,48500.0,48050.0,48050.0,200],["2024-01-16",48050.0,48050.0,48050.0,48050.0,0],["2024-01-17",51400.0,51400.0,48100.0,48100.0,400],["2024-01-18",51400.0,51400.0,51400.0,51400.0,200],["2024-01-19",51400.0,51400.0,51400.0,51400.0,0],["2024-01-22",51400.0,51400.0,51400.0,51400.0,0],["2024-01-23",51400.0,51400.0,51400.0,51400.0,0],["2024-01-24",51400.0,51400.0,51400.0,51400.0,0],["2024-01-25",51400.0,51400.0,51400.0,51400.0,0],["2024-01-26",48200.0,48200.0,48200.0,48200.0,300],["2024-01-29",50900.0,50900.0,49950.0,49950.0,200],["2024-01-30",47250.0,47750.0,47250.0,47750.0,200],["2024-01-31",47800.0,48050.0,47800.0,48050.0,600],["2024-02-01",48050.0,48050.0,48050.0,48050.0,0],["2024-02-02",48850.0,49850.0,47850.0,47850.0,300],["2024-02-05",47800.0,49750.0,47800.0,49750.0,200],["2024-02-06",52900.0,52900.0,47800.0,47850.0,400],["2024-02-07",48950.0,48950.0,47100.0,47100.0,200],["2024-02-15",48950.0,48950.0,47300.0,47300.0,200],["2024-02-16",48950.0,48950.0,47150.0,48950.0,300],["2024-02-19",48900.0,52300.0,48900.0,52200.0,300],["2024-02-20",52200.0,52200.0,52200.0,52200.0,0],["2024-02-21",54900.0,54900.0,54000.0,54000.0,600],["2024-02-22",50300.0,50300.0,50300.0,50300.0,2400],["2024-02-23",53800.0,53800.0,47800.0,47800.0,200],["2024-02-26",51000.0,51000.0,47900.0,48200.0,2243300],["2024-02-27",48200.0,48200.0,48200.0,48200.0,100],["2024-02-28",47700.0,47700.0,47700.0,47700.0,100],["2024-02-29",47700.0,47700.0,47700.0,47700.0,0],["2024-03-01",47700.0,47700.0,47700.0,47700.0,0],["2024-03-04",47700.0,47700.0,47700.0,47700.0,0],["2024-03-05",48000.0,48000.0,48000.0,48000.0,100],["2024-03-06",47550.0,47550.0,47450.0,47450.0,300],["2024-03-07",47450.0,47450.0,47450.0,47450.0,0],["2024-03-08",47450.0,47450.0,47450.0,47450.0,0],["2024-03-11",49450.0,49450.0,47450.0,49450.0,400],["2024-03-12",49450.0,49450.0,49450.0,49450.0,0],["2024-03-13",47900.0,48000.0,47900.0,48000.0,200],["2024-03-14",45600.0,45600.0,45600.0,45600.0,100],["2024-03-15",45600.0,45600.0,45600.0,45600.0,0],["2024-03-18",48750.0,48750.0,46300.0,46300.0,700],["2024-03-19",47050.0,47150.0,47050.0,47150.0,1700],["2024-03-20",47150.0,47150.0,47150.0,47150.0,0],["2024-03-21",50200.0,50200.0,48050.0,48050.0,400],["2024-03-22",48050.0,48100.0,48050.0,48100.0,400],["2024-03-25",48100.0,48100.0,48100.0,48100.0,200],["2024-03-26",49100.0,49100.0,49100.0,49100.0,100],["2024-03-27",51100.0,51100.0,51100.0,51100.0,100],["2024-03-28",51100.0,51100.0,51100.0,51100.0,0],["2024-03-29",51100.0,51100.0,51100.0,51100.0,0],["2024-04-01",48800.0,48800.0,48800.0,48800.0,300],["2024-04-02",49950.0,49950.0,49950.0,49950.0,100],["2024-04-03",49850.0,49850.0,49850.0,49850.0,100],["2024-04-04",49850.0,49850.0,49850.0,49850.0,0],["2024-04-05",47200.0,49900.0,47200.0,49900.0,200],["2024-04-08",49000.0,49000.0,47550.0,47550.0,1600],["2024-04-09",45300.0,45300.0,45300.0,45300.0,100],["2024-04-10",45300.0,45300.0,45300.0,45300.0,0],["2024-04-11",45300.0,45300.0,45300.0,45300.0,0],["2024-04-12",46200.0,46200.0,46200.0,46200.0,100],["2024-04-15",46200.0,46200.0,46200.0,46200.0,0],["2024-04-16",46200.0,46200.0,46200.0,46200.0,0],["2024-04-17",46200.0,46200.0,46200.0,46200.0,0],["2024-04-19",47000.0,47000.0,43050.0,43050.0,600],["2024-04-22",46050.0,46050.0,41250.0,46050.0,2500],["2024-04-23",49250.0,49250.0,49250.0,49250.0,100],["2024-04-24",50800.0,50800.0,50000.0,50000.0,200],["2024-04-25",50000.0,50000.0,50000.0,50000.0,0],["2024-04-26",50000.0,50000.0,50000.0,50000.0,0],["2024-05-02",51000.0,51000.0,51000.0,51000.0,100],["2024-05-03",51000.0,51000.0,51000.0,51000.0,0],["2024-05-06",47450.0,48000.0,47450.0,48000.0,2900],["2024-05-07",47900.0,47900.0,47900.0,47900.0,600],["2024-05-08",47900.0,47900.0,47900.0,47900.0,0],["2024-05-09",47900.0,47900.0,47900.0,47900.0,0],["2024-05-10",47900.0,47900.0,47900.0,47900.0,0],["2024-05-13",47900.0,47900.0,47900.0,47900.0,0],["2024-05-14",47100.0,47100.0,47100.0,47100.0,100],["2024-05-15",47100.0,47100.0,47100.0,47100.0,0],["2024-05-16",47100.0,47100.0,47100.0,47100.0,0],["2024-05-17",47000.0,47000.0,47000.0,47000.0,1000],["2024-05-20",48450.0,48450.0,48450.0,48450.0,100],["2024-05-21",48450.0,48450.0,48450.0,48450.0,0],["2024-05-22",48450.0,48450.0,48450.0,48450.0,0],["2024-05-23",48450.0,48450.0,48450.0,48450.0,0],["2024-05-24",48450.0,48450.0,48450.0,48450.0,0],["2024-05-27",46500.0,48000.0,45200.0,48000.0,1100],["2024-05-28",47000.0,48400.0,47000.0,48400.0,99100],["2024-05-29",48950.0,48950.0,48950.0,48950.0,100],["2024-05-30",48950.0,48950.0,48950.0,48950.0,0],["2024-05-31",45650.0,48400.0,45550.0,48400.0,4500],["2024-06-03",45800.0,51200.0,45800.0,51200.0,200],["2024-06-04",51200.0,51200.0,51200.0,51200.0,0],["2024-06-05",51200.0,51200.0,51200.0,51200.0,0],["2024-06-06",51200.0,51200.0,51200.0,51200.0,0],["2024-06-07",51200.0,51200.0,51200.0,51200.0,0],["2024-06-10",51200.0,51200.0,51200.0,51200.0,0],["2024-06-11",51200.0,51200.0,51200.0,51200.0,0],["2024-06-12",51200.0,51200.0,51200.0,51200.0,0],["2024-06-13",47650.0,47650.0,47650.0,47650.0,500],["2024-06-14",44500.0,47100.0,44500.0,44550.0,300],["2024-06-17",47450.0,47450.0,47300.0,47300.0,200],["2024-06-18",47300.0,47300.0,47300.0,47300.0,0],["2024-06-19",44550.0,46900.0,44550.0,46900.0,200],["2024-06-20",46900.0,46900.0,46900.0,46900.0,0],["2024-06-21",46800.0,46800.0,46800.0,46800.0,100],["2024-06-24",46800.0,46800.0,46800.0,46800.0,0],["2024-06-25",46800.0,46800.0,46800.0,46800.0,0],["2024-06-26",43600.0,46550.0,43550.0,46550.0,700],["2024-06-27",46550.0,46550.0,46550.0,46550.0,0],["2024-06-28",46400.0,46400.0,46400.0,46400.0,100],["2024-07-01",49600.0,49600.0,48450.0,48450.0,200],["2024-07-02",51400.0,51400.0,48900.0,48900.0,200],["2024-07-03",45500.0,45500.0,45500.0,45500.0,1700],["2024-07-04",42750.0,42750.0,42750.0,42750.0,100],["2024-07-05",45700.0,45700.0,42900.0,43000.0,1800],["2024-07-08",43100.0,46000.0,42750.0,45950.0,9800],["2024-07-09",49050.0,49050.0,49050.0,49050.0,100],["2024-07-10",45650.0,45700.0,45650.0,45650.0,5600],["2024-07-11",43300.0,43300.0,43300.0,43300.0,100],["2024-07-12",40750.0,43300.0,40750.0,43300.0,200],["2024-07-15",43300.0,43300.0,43300.0,43300.0,500],["2024-07-16",43300.0,43300.0,42550.0,42550.0,600],["2024-07-17",43000.0,45450.0,43000.0,45450.0,200],["2024-07-18",43100.0,44950.0,43000.0,44950.0,4300],["2024-07-19",44950.0,44950.0,44950.0,44950.0,0],["2024-07-22",42500.0,42550.0,42500.0,42550.0,200],["2024-07-23",44900.0,44900.0,42850.0,42850.0,48700],["2024-07-24",42550.0,42550.0,42550.0,42550.0,100],["2024-07-25",45400.0,45400.0,45400.0,45400.0,100],["2024-07-26",42700.0,45350.0,42700.0,45350.0,200],["2024-07-29",45350.0,45350.0,45350.0,45350.0,0],["2024-07-30",42650.0,45900.0,42650.0,45900.0,200],["2024-07-31",44100.0,45900.0,44100.0,45900.0,200],["2024-08-01",43000.0,45900.0,42700.0,45900.0,600],["2024-08-02",42700.0,42700.0,42700.0,42700.0,100],["2024-08-05",43100.0,44750.0,40050.0,42300.0,500],["2024-08-06",39650.0,45250.0,39650.0,40100.0,500],["2024-08-07",42900.0,42900.0,42700.0,42700.0,200],["2024-08-08",45450.0,45450.0,40550.0,45400.0,300],["2024-08-09",42250.0,44900.0,42250.0,42300.0,300],["2024-08-12",43850.0,43850.0,43850.0,43850.0,100],["2024-08-13",41050.0,41050.0,41050.0,41050.0,100],["2024-08-14",41050.0,41050.0,41050.0,41050.0,0],["2024-08-15",41050.0,41050.0,41050.0,41050.0,0],["2024-08-16",43900.0,43900.0,41050.0,43800.0,400],["2024-08-19",46850.0,46850.0,46850.0,46850.0,100],["2024-08-20",43600.0,43600.0,43600.0,43600.0,600],["2024-08-21",40650.0,40650.0,40650.0,40650.0,100],["2024-08-22",43400.0,43400.0,43400.0,43400.0,100],["2024-08-23",41100.0,41100.0,41100.0,41100.0,100],["2024-08-26",41100.0,41100.0,41100.0,41100.0,0],["2024-08-27",41100.0,41100.0,41100.0,41100.0,0],["2024-08-28",41100.0,41100.0,41100.0,41100.0,0],["2024-08-29",41100.0,41100.0,41100.0,41100.0,0],["2024-08-30",41100.0,41100.0,41100.0,41100.0,0],["2024-09-04",43950.0,43950.0,43950.0,43950.0,600],["2024-09-05",43950.0,43950.0,43950.0,43950.0,0],["2024-09-06",41150.0,41150.0,41150.0,41150.0,100],["2024-09-09",41150.0,41150.0,41150.0,41150.0,0],["2024-09-10",38700.0,38700.0,38700.0,38700.0,100],["2024-09-11",41400.0,41400.0,41400.0,41400.0,500],["2024-09-12",43400.0,43400.0,43400.0,43400.0,100],["2024-09-13",46300.0,46300.0,46300.0,46300.0,100],["2024-09-16",49300.0,49300.0,49300.0,49300.0,100],["2024-09-17",49300.0,49300.0,49300.0,49300.0,0],["2024-09-18",49300.0,49300.0,49300.0,49300.0,0],["2024-09-19",49300.0,49300.0,49300.0,49300.0,0],["2024-09-20",49300.0,49300.0,49300.0,49300.0,0],["2024-09-23",49300.0,49300.0,49300.0,49300.0,0],["2024-09-24",49300.0,49300.0,49300.0,49300.0,0],["2024-09-25",49300.0,49300.0,49300.0,49300.0,0],["2024-09-26",49300.0,49300.0,49300.0,49300.0,0],["2024-09-27",49300.0,49300.0,49300.0,49300.0,0],["2024-09-30",49300.0,49300.0,49300.0,49300.0,0],["2024-10-01",49300.0,49300.0,49300.0,49300.0,0],["2024-10-02",49300.0,49300.0,49300.0,49300.0,0],["2024-10-03",49300.0,49300.0,49300.0,49300.0,0],["2024-10-04",49300.0,49300.0,49300.0,49300.0,0],["2024-10-07",49300.0,49300.0,49300.0,49300.0,0],["2024-10-08",49300.0,49300.0,49300.0,49300.0,0],["2024-10-09",49300.0,49300.0,49300.0,49300.0,0],["2024-10-10",49300.0,49300.0,49300.0,49300.0,0],["2024-10-11",49300.0,49300.0,49300.0,49300.0,0],["2024-10-14",49300.0,49300.0,49300.0,49300.0,0],["2024-10-15",49300.0,49300.0,49300.0,49300.0,0],["2024-10-16",49300.0,49300.0,49300.0,49300.0,0],["2024-10-17",49300.0,49300.0,49300.0,49300.0,0],["2024-10-18",49300.0,49300.0,49300.0,49300.0,0],["2024-10-21",49300.0,49300.0,49300.0,49300.0,0],["2024-10-22",49300.0,49300.0,49300.0,49300.0,0],["2024-10-23",49300.0,49300.0,49300.0,49300.0,0],["2024-10-24",49300.0,49300.0,49300.0,49300.0,0],["2024-10-25",49300.0,49300.0,49300.0,49300.0,0],["2024-10-28",45850.0,45850.0,45850.0,45850.0,100],["2024-10-29",42650.0,45800.0,42650.0,45800.0,300],["2024-10-30",42600.0,42600.0,42600.0,42600.0,100],["2024-10-31",43450.0,45500.0,39650.0,39650.0,1900],["2024-11-01",42400.0,42400.0,42400.0,42400.0,100],["2024-11-04",45350.0,45350.0,39450.0,45200.0,500],["2024-11-05",45200.0,45200.0,45200.0,45200.0,0],["2024-11-06",45200.0,45200.0,45200.0,45200.0,0],["2024-11-07",42050.0,42050.0,42050.0,42050.0,200],["2024-11-08",44900.0,44900.0,39250.0,44900.0,400],["2024-11-11",47950.0,47950.0,41800.0,41800.0,1000],["2024-11-12",39000.0,44450.0,39000.0,44450.0,200],["2024-11-13",41400.0,41400.0,41400.0,41400.0,100],["2024-11-14",41400.0,41400.0,41400.0,41400.0,0],["2024-11-15",38750.0,38850.0,38650.0,38650.0,1400],["2024-11-18",41050.0,41050.0,41050.0,41050.0,100],["2024-11-19",38300.0,38300.0,38300.0,38300.0,200],["2024-11-20",38300.0,40850.0,38300.0,40850.0,200],["2024-11-21",43400.0,43400.0,43400.0,43400.0,100],["2024-11-22",43400.0,43400.0,43400.0,43400.0,0],["2024-11-25",43400.0,43400.0,43400.0,43400.0,0],["2024-11-26",43400.0,43400.0,43400.0,43400.0,0],["2024-11-27",43400.0,43400.0,43400.0,43400.0,0],["2024-11-28",43400.0,43400.0,43400.0,43400.0,0],["2024-11-29",43400.0,43400.0,43400.0,43400.0,0],["2024-12-02",43400.0,43400.0,43400.0,43400.0,0],["2024-12-03",43400.0,43400.0,43400.0,43400.0,0],["2024-12-04",43400.0,43400.0,43400.0,43400.0,0],["2024-12-05",43400.0,43400.0,43400.0,43400.0,0],["2024-12-06",43400.0,43400.0,43400.0,43400.0,0],["2024-12-09",43400.0,43400.0,43400.0,43400.0,0],["2024-12-10",40400.0,40400.0,40400.0,40400.0,1200],["2024-12-11",37850.0,40100.0,37850.0,38000.0,1200],["2024-12-12",40550.0,40550.0,39000.0,39000.0,500],["2024-12-13",36550.0,39950.0,36550.0,39950.0,200],["2024-12-16",37350.0,37350.0,37350.0,37350.0,100],["2024-12-17",37400.0,39150.0,37400.0,39150.0,200],["2024-12-18",37150.0,39000.0,37150.0,39000.0,200],["2024-12-19",37050.0,37050.0,37050.0,37050.0,100],["2024-12-20",37200.0,37200.0,37100.0,37100.0,500],["2024-12-23",36050.0,36050.0,36050.0,36050.0,100],["2024-12-24",36300.0,38350.0,36300.0,38350.0,200],["2024-12-25",36350.0,36500.0,36350.0,36500.0,200],["2024-12-26",37150.0,38900.0,37150.0,38900.0,300],["2024-12-27",41500.0,41500.0,41400.0,41400.0,200],["2024-12-30",38600.0,40700.0,38550.0,38550.0,1300],["2024-12-31",35950.0,41000.0,35950.0,41000.0,200],["2025-01-02",41000.0,41000.0,41000.0,41000.0,0],["2025-01-03",41000.0,41000.0,41000.0,41000.0,0],["2025-01-06",41000.0,41000.0,41000.0,41000.0,0],["2025-01-07",41000.0,41000.0,41000.0,41000.0,0],["2025-01-08",41000.0,41000.0,38200.0,38200.0,1800],["2025-01-09",35750.0,36000.0,35750.0,36000.0,200],["2025-01-10",36000.0,36000.0,36000.0,36000.0,200],["2025-01-13",36000.0,38450.0,36000.0,38450.0,300],["2025-01-14",36050.0,40850.0,36050.0,40850.0,200],["2025-01-15",38000.0,38900.0,38000.0,38900.0,200],["2025-01-16",41600.0,41600.0,38800.0,38800.0,200],["2025-01-17",36550.0,40950.0,36550.0,40950.0,200],["2025-01-20",38150.0,38900.0,38150.0,38900.0,300],["2025-01-21",36550.0,36550.0,36550.0,36550.0,100],["2025-01-22",36800.0,39100.0,36600.0,39100.0,1700],["2025-01-23",41750.0,41750.0,41750.0,41750.0,100],["2025-01-24",43950.0,43950.0,38850.0,38850.0,2600],["2025-02-03",38850.0,38850.0,38850.0,38850.0,0],["2025-02-04",36650.0,36650.0,36650.0,36650.0,100],["2025-02-05",36650.0,36700.0,36650.0,36700.0,300],["2025-02-06",35300.0,35300.0,35300.0,35300.0,200],["2025-02-07",37750.0,37750.0,37750.0,37750.0,200],["2025-02-10",37750.0,37750.0,37750.0,37750.0,0],["2025-02-11",36550.0,39000.0,36550.0,39000.0,200],["2025-02-12",39000.0,39000.0,39000.0,39000.0,0],["2025-02-13",39000.0,39000.0,39000.0,39000.0,0],["2025-02-14",39000.0,39000.0,39000.0,39000.0,0],["2025-02-17",39050.0,39050.0,39050.0,39050.0,300],["2025-02-18",39100.0,41550.0,39100.0,41550.0,200],["2025-02-19",38650.0,39000.0,38650.0,39000.0,900],["2025-02-20",39000.0,39000.0,39000.0,39000.0,200],["2025-02-21",36700.0,36850.0,36700.0,36850.0,600],["2025-02-24",38000.0,38000.0,35250.0,35250.0,200],["2025-02-25",35300.0,37700.0,35300.0,37700.0,600],["2025-02-26",37700.0,40150.0,37700.0,40150.0,300],["2025-02-27",40150.0,40150.0,40150.0,40150.0,0],["2025-02-28",40150.0,40150.0,40150.0,40150.0,1100],["2025-03-03",40150.0,40150.0,40150.0,40150.0,0],["2025-03-04",40150.0,40150.0,40150.0,40150.0,0],["2025-03-05",40150.0,40150.0,40150.0,40150.0,0],["2025-03-06",42200.0,42200.0,42200.0,42200.0,100],["2025-03-07",39250.0,40500.0,39250.0,40500.0,131600],["2025-03-10",37750.0,37750.0,37750.0,37750.0,100],["2025-03-11",37500.0,37500.0,37500.0,37500.0,500],["2025-03-12",37500.0,37500.0,37500.0,37500.0,0],["2025-03-13",37500.0,37500.0,37500.0,37500.0,0],["2025-03-14",37500.0,37500.0,37500.0,37500.0,0],["2025-03-17",37500.0,37500.0,37500.0,37500.0,0],["2025-03-18",37600.0,40050.0,37600.0,39950.0,800],["2025-03-19",39950.0,39950.0,39950.0,39950.0,0],["2025-03-20",39950.0,39950.0,39950.0,39950.0,0],["2025-03-21",37250.0,39950.0,37250.0,39950.0,1100],["2025-03-24",42700.0,42700.0,42650.0,42650.0,200],["2025-03-25",39700.0,42550.0,39700.0,39700.0,2100],["2025-03-26",37400.0,37400.0,37400.0,37400.0,100],["2025-03-27",37400.0,39800.0,37400.0,39800.0,1100],["2025-03-28",41000.0,41000.0,40000.0,40000.0,200],["2025-03-31",38000.0,39900.0,38000.0,39900.0,300],["2025-04-01",39900.0,39900.0,39900.0,39900.0,0],["2025-04-02",39900.0,39900.0,39900.0,39900.0,0],["2025-04-03",37150.0,37150.0,37150.0,37150.0,100],["2025-04-04",34550.0,34550.0,34550.0,34550.0,200],["2025-04-08",32150.0,36900.0,32150.0,32150.0,1900],["2025-04-09",34300.0,34300.0,29900.0,29900.0,400],["2025-04-10",31950.0,31950.0,31950.0,31950.0,4700],["2025-04-11",33750.0,33750.0,33750.0,33750.0,100],["2025-04-14",33750.0,33750.0,33750.0,33750.0,0],["2025-04-15",33750.0,33750.0,33750.0,33750.0,0],["2025-04-16",31400.0,35950.0,31400.0,35950.0,200],["2025-04-17",35950.0,35950.0,35950.0,35950.0,0],["2025-04-18",35950.0,35950.0,35950.0,35950.0,0],["2025-04-21",35950.0,35950.0,35950.0,35950.0,0],["2025-04-22",33450.0,35900.0,33450.0,33450.0,5300],["2025-04-23",33450.0,33450.0,33450.0,33450.0,0],["2025-04-24",33450.0,33450.0,33450.0,33450.0,0],["2025-04-25",33450.0,33450.0,33450.0,33450.0,0],["2025-04-28",33450.0,33450.0,33450.0,33450.0,0],["2025-04-29",35600.0,35600.0,35550.0,35550.0,200],["2025-05-05",35550.0,35550.0,35550.0,35550.0,100],["2025-05-06",35550.0,35550.0,35550.0,35550.0,0],["2025-05-07",38000.0,38000.0,33100.0,33100.0,2400],["2025-05-08",33100.0,33100.0,33000.0,33000.0,2100],["2025-05-09",33000.0,33000.0,33000.0,33000.0,0],["2025-05-12",32800.0,32800.0,30750.0,31800.0,400],["2025-05-13",31800.0,31800.0,31800.0,31800.0,0],["2025-05-14",29800.0,31800.0,29800.0,31800.0,900],["2025-05-15",29700.0,29700.0,29700.0,29700.0,100],["2025-05-16",31750.0,31750.0,30300.0,31750.0,1400],["2025-05-19",33750.0,33750.0,33000.0,33000.0,200],["2025-05-20",33000.0,33000.0,33000.0,33000.0,0],["2025-05-21",33000.0,33000.0,33000.0,33000.0,300],["2025-05-22",31000.0,31000.0,31000.0,31000.0,100],["2025-05-23",32950.0,32950.0,32950.0,32950.0,100],["2025-05-26",32950.0,32950.0,32950.0,32950.0,0],["2025-05-27",32500.0,32500.0,32500.0,32500.0,100],["2025-05-28",32250.0,32900.0,32250.0,32900.0,300],["2025-05-29",32900.0,32900.0,32900.0,32900.0,0],["2025-05-30",34200.0,34200.0,34100.0,34100.0,200],["2025-06-02",34100.0,34100.0,34100.0,34100.0,0],["2025-06-03",32600.0,32600.0,32600.0,32600.0,100],["2025-06-04",30350.0,33000.0,30350.0,31200.0,4000],["2025-06-05",31200.0,31200.0,31100.0,31100.0,400],["2025-06-06",33050.0,33050.0,33050.0,33050.0,100],["2025-06-09",33050.0,33050.0,33050.0,33050.0,100],["2025-06-10",33050.0,33050.0,33050.0,33050.0,0],["2025-06-11",31000.0,31000.0,31000.0,31000.0,200],["2025-06-12",31000.0,33000.0,31000.0,33000.0,1200],["2025-06-13",33000.0,33000.0,33000.0,33000.0,0],["2025-06-16",32700.0,32700.0,32700.0,32700.0,3000],["2025-06-17",31050.0,31050.0,31050.0,31050.0,100],["2025-06-18",31050.0,31050.0,31050.0,31050.0,0],["2025-06-19",31050.0,31050.0,31050.0,31050.0,0],["2025-06-20",31050.0,31050.0,31050.0,31050.0,0],["2025-06-23",29100.0,29100.0,29100.0,29100.0,100],["2025-06-24",31100.0,31100.0,31100.0,31100.0,1400],["2025-06-25",32000.0,32000.0,32000.0,32000.0,200],["2025-06-26",30150.0,31950.0,30150.0,31950.0,600],["2025-06-27",31900.0,31900.0,31900.0,31900.0,500],["2025-06-30",31750.0,31900.0,31750.0,31900.0,1800],["2025-07-01",32000.0,33900.0,32000.0,33900.0,200],["2025-07-02",33900.0,33900.0,33900.0,33900.0,0],["2025-07-03",33900.0,33900.0,33900.0,33900.0,0],["2025-07-04",32850.0,32850.0,32850.0,32850.0,100],["2025-07-07",32850.0,32850.0,32850.0,32850.0,0],["2025-07-08",32850.0,32850.0,32850.0,32850.0,0],["2025-07-09",30750.0,32800.0,30750.0,32800.0,1300],["2025-07-10",32800.0,32800.0,32800.0,32800.0,0],["2025-07-11",30850.0,31000.0,30850.0,31000.0,1200],["2025-07-14",31050.0,32000.0,31050.0,32000.0,1700],["2025-07-15",32000.0,32000.0,32000.0,32000.0,1600],["2025-07-16",32000.0,32000.0,32000.0,32000.0,0],["2025-07-17",30550.0,33850.0,30550.0,32400.0,500],["2025-07-18",31500.0,33850.0,31500.0,32200.0,2300],["2025-07-21",33200.0,33950.0,32850.0,32850.0,1100],["2025-07-22",32850.0,32850.0,32850.0,32850.0,0],["2025-07-23",32850.0,32850.0,32850.0,32850.0,0],["2025-07-24",32850.0,32850.0,32850.0,32850.0,0],["2025-07-25",32850.0,32850.0,32850.0,32850.0,0],["2025-07-28",32850.0,32850.0,32850.0,32850.0,0],["2025-07-29",32850.0,32850.0,32850.0,32850.0,0],["2025-07-30",31100.0,32700.0,31100.0,32700.0,1600],["2025-07-31",31000.0,31000.0,31000.0,31000.0,100],["2025-08-01",32000.0,32000.0,32000.0,32000.0,100],["2025-08-04",32000.0,32000.0,32000.0,32000.0,0],["2025-08-05",30300.0,31700.0,30300.0,31650.0,1200],["2025-08-06",31950.0,31950.0,29650.0,31900.0,1500],["2025-08-07",31500.0,31500.0,31500.0,31500.0,100],["2025-08-08",31500.0,31550.0,31500.0,31550.0,1500],["2025-08-11",31550.0,31550.0,31550.0,31550.0,0],["2025-08-12",32400.0,32400.0,32400.0,32400.0,100],["2025-08-13",30250.0,32500.0,30250.0,32500.0,600],["2025-08-14",32000.0,32000.0,32000.0,32000.0,100],["2025-08-15",32000.0,32000.0,32000.0,32000.0,0],["2025-08-18",31950.0,32000.0,31950.0,32000.0,300],["2025-08-19",31000.0,32000.0,31000.0,32000.0,700],["2025-08-20",32000.0,32000.0,32000.0,32000.0,0],["2025-08-21",30250.0,30250.0,30250.0,30250.0,100],["2025-08-22",30350.0,30350.0,30350.0,30350.0,100],["2025-08-25",31700.0,31700.0,31700.0,31700.0,100],["2025-08-26",31700.0,31700.0,31700.0,31700.0,0],["2025-08-27",30400.0,30500.0,30350.0,30500.0,1400],["2025-08-28",32550.0,32550.0,32000.0,32000.0,600],["2025-08-29",32000.0,32000.0,32000.0,32000.0,0],["2025-09-03",31600.0,31600.0,31450.0,31450.0,400],["2025-09-04",30550.0,31950.0,30550.0,31950.0,200],["2025-09-05",31500.0,31500.0,31000.0,31000.0,1300],["2025-09-08",32000.0,33150.0,31500.0,31500.0,1400],["2025-09-09",31500.0,31500.0,31500.0,31500.0,0],["2025-09-10",33000.0,33000.0,30100.0,30100.0,700],["2025-09-11",32200.0,32200.0,30200.0,30200.0,600],["2025-09-12",30200.0,30200.0,30200.0,30200.0,0],["2025-09-15",30200.0,30200.0,30200.0,30200.0,0],["2025-09-16",30200.0,32250.0,28400.0,32250.0,3000],["2025-09-17",32250.0,32250.0,32250.0,32250.0,100],["2025-09-18",32250.0,32250.0,32250.0,32250.0,0],["2025-09-19",32250.0,32250.0,32250.0,32250.0,0],["2025-09-22",32250.0,32250.0,32250.0,32250.0,0],["2025-09-23",32250.0,32250.0,32250.0,32250.0,0],["2025-09-24",32250.0,32250.0,32250.0,32250.0,0],["2025-09-25",32250.0,32250.0,32250.0,32250.0,800],["2025-09-26",32200.0,32200.0,32200.0,32200.0,300],["2025-09-29",32200.0,32200.0,32200.0,32200.0,0],["2025-09-30",30000.0,32150.0,29950.0,32150.0,1000],["2025-10-01",32150.0,32150.0,32150.0,32150.0,0],["2025-10-02",32150.0,32150.0,32150.0,32150.0,0],["2025-10-03",32150.0,32150.0,32150.0,32150.0,0],["2025-10-06",32150.0,32150.0,32150.0,32150.0,0],["2025-10-07",32150.0,32150.0,32150.0,32150.0,0],["2025-10-08",32150.0,32150.0,32150.0,32150.0,0],["2025-10-09",32150.0,32150.0,32150.0,32150.0,0],["2025-10-10",29900.0,30950.0,29900.0,30950.0,700],["2025-10-13",30950.0,30950.0,30950.0,30950.0,0],["2025-10-14",29500.0,30900.0,29500.0,30900.0,1500],["2025-10-15",31850.0,31850.0,29050.0,30000.0,600],["2025-10-16",31700.0,31700.0,31700.0,31700.0,100],["2025-10-17",31700.0,31700.0,31700.0,31700.0,0],["2025-10-20",29500.0,32150.0,29500.0,32150.0,500],["2025-10-21",29900.0,30900.0,29900.0,30900.0,400],["2025-10-22",30900.0,30900.0,30900.0,30900.0,0],["2025-10-23",32350.0,32350.0,29050.0,29050.0,1500],["2025-10-24",31050.0,31050.0,30950.0,30950.0,200],["2025-10-27",32750.0,32750.0,32750.0,32750.0,100],["2025-10-28",30500.0,30500.0,30500.0,30500.0,900],["2025-10-29",29550.0,31900.0,29500.0,31000.0,3400],["2025-10-30",29600.0,29600.0,29100.0,29100.0,500],["2025-10-31",29100.0,29100.0,29100.0,29100.0,0],["2025-11-03",29300.0,29300.0,29200.0,29200.0,400],["2025-11-04",29200.0,29200.0,29200.0,29200.0,400],["2025-11-05",28150.0,28150.0,28100.0,28100.0,1200],["2025-11-06",28550.0,28550.0,28550.0,28550.0,200],["2025-11-07",29000.0,29000.0,29000.0,29000.0,200],["2025-11-10",29000.0,29000.0,28050.0,28050.0,300],["2025-11-11",28050.0,28050.0,28050.0,28050.0,0],["2025-11-12",28050.0,28050.0,28050.0,28050.0,0],["2025-11-13",28100.0,28100.0,28100.0,28100.0,1000],["2025-11-14",28100.0,28150.0,28100.0,28150.0,2900],["2025-11-17",28150.0,28150.0,28150.0,28150.0,0],["2025-11-18",28100.0,28950.0,28100.0,28950.0,900],["2025-11-19",28950.0,28950.0,28950.0,28950.0,400],["2025-11-20",29300.0,29300.0,29300.0,29300.0,100],["2025-11-21",30400.0,30400.0,30300.0,30300.0,200],["2025-11-24",30300.0,30300.0,30300.0,30300.0,0],["2025-11-25",29950.0,29950.0,29950.0,29950.0,300],["2025-11-26",29050.0,29050.0,29050.0,29050.0,300],["2025-11-27",28500.0,28500.0,28500.0,28500.0,400],["2025-11-28",30400.0,30400.0,29000.0,29000.0,600],["2025-12-01",27350.0,27550.0,27350.0,27500.0,400],["2025-12-02",27500.0,27500.0,27500.0,27500.0,0],["2025-12-03",26050.0,26050.0,26050.0,26050.0,100],["2025-12-04",27850.0,27850.0,27850.0,27850.0,1300],["2025-12-05",27850.0,27850.0,27850.0,27850.0,0],["2025-12-08",27850.0,27850.0,27850.0,27850.0,0],["2025-12-09",26000.0,26000.0,26000.0,26000.0,100],["2025-12-10",27700.0,27700.0,27700.0,27700.0,1100],["2025-12-11",27700.0,27700.0,27700.0,27700.0,0],["2025-12-12",26250.0,26650.0,26250.0,26650.0,200],["2025-12-15",25500.0,25500.0,25500.0,25500.0,100],["2025-12-16",25500.0,25500.0,25500.0,25500.0,0],["2025-12-17",25500.0,25500.0,25500.0,25500.0,0],["2025-12-18",25500.0,25500.0,25500.0,25500.0,0],["2025-12-19",24150.0,24150.0,24150.0,24150.0,100],["2025-12-22",24150.0,24150.0,24150.0,24150.0,0],["2025-12-23",24150.0,24150.0,24150.0,24150.0,0],["2025-12-24",25800.0,25800.0,25800.0,25800.0,1700],["2025-12-25",27600.0,27600.0,27600.0,27600.0,300],["2025-12-26",27600.0,29100.0,27600.0,29100.0,400],["2025-12-29",27100.0,30900.0,27100.0,27100.0,1000],["2025-12-30",28800.0,28800.0,28800.0,28800.0,100],["2025-12-31",29600.0,29600.0,29600.0,29600.0,100],["2026-01-05",27550.0,30050.0,27550.0,30050.0,400],["2026-01-06",27950.0,30200.0,27950.0,30200.0,900],["2026-01-07",28100.0,28150.0,28100.0,28150.0,200],["2026-01-08",28150.0,28150.0,28150.0,28150.0,0],["2026-01-09",26200.0,26200.0,26200.0,26200.0,100],["2026-01-12",28000.0,28000.0,28000.0,28000.0,2000],["2026-01-13",28000.0,28000.0,28000.0,28000.0,0],["2026-01-14",26550.0,26550.0,26550.0,26550.0,200],["2026-01-15",26550.0,26700.0,26550.0,26600.0,6600],["2026-01-16",28450.0,28450.0,28400.0,28450.0,4400],["2026-01-19",28450.0,28450.0,28450.0,28450.0,1700],["2026-01-20",28450.0,28450.0,28450.0,28450.0,1900],["2026-01-21",28450.0,28450.0,28450.0,28450.0,0],["2026-01-22",28450.0,28450.0,28450.0,28450.0,700],["2026-01-23",28450.0,28450.0,28450.0,28450.0,0],["2026-01-26",28450.0,28450.0,28450.0,28450.0,0],["2026-01-27",28450.0,28450.0,28450.0,28450.0,0],["2026-01-28",28450.0,28450.0,28450.0,28450.0,1700],["2026-01-29",30000.0,30000.0,30000.0,30000.0,100],["2026-01-30",30000.0,30000.0,30000.0,30000.0,0],["2026-02-02",30000.0,30000.0,30000.0,30000.0,0],["2026-02-03",30000.0,30000.0,30000.0,30000.0,0],["2026-02-04",30000.0,30000.0,30000.0,30000.0,0],["2026-02-05",30000.0,30000.0,30000.0,30000.0,0],["2026-02-06",28450.0,28450.0,28450.0,28450.0,100],["2026-02-09",28450.0,28450.0,28450.0,28450.0,0],["2026-02-10",28450.0,28450.0,28450.0,28450.0,300],["2026-02-11",30400.0,30400.0,30400.0,30400.0,1000],["2026-02-12",32500.0,32500.0,32500.0,32500.0,1100],["2026-02-13",34500.0,34750.0,33100.0,34700.0,1100],["2026-02-23",36800.0,37050.0,36800.0,37050.0,800],["2026-02-24",39600.0,39600.0,39600.0,39600.0,700],["2026-02-25",42350.0,42350.0,42350.0,42350.0,2000],["2026-02-26",45300.0,45300.0,45300.0,45300.0,500],["2026-02-27",48450.0,48450.0,45350.0,48450.0,33800],["2026-03-02",51800.0,51800.0,51800.0,51800.0,700],["2026-03-03",55400.0,55400.0,55400.0,55400.0,8100],["2026-03-04",59200.0,59200.0,59200.0,59200.0,2600],["2026-03-05",63300.0,63300.0,63300.0,63300.0,1600],["2026-03-06",67700.0,67700.0,67700.0,67700.0,5600],["2026-03-09",72400.0,72400.0,72400.0,72400.0,6200],["2026-03-10",77400.0,77400.0,77400.0,77400.0,3100],["2026-03-11",82800.0,82800.0,82800.0,82800.0,900],["2026-03-12",88500.0,88500.0,88000.0,88500.0,5000],["2026-03-13",94600.0,94600.0,88500.0,94600.0,35400],["2026-03-16",93800.0,101200.0,88000.0,95000.0,12500],["2026-03-17",95000.0,95000.0,88400.0,88400.0,3600],["2026-03-18",82300.0,82300.0,82300.0,82300.0,33900],["2026-03-19",76600.0,76900.0,76600.0,76600.0,44100],["2026-03-20",71300.0,71300.0,71300.0,71300.0,2000],["2026-03-23",66400.0,66400.0,66400.0,66400.0,100],["2026-03-24",61800.0,61800.0,61800.0,61800.0,400],["2026-03-25",57500.0,57500.0,57500.0,57500.0,100],["2026-03-26",53500.0,53500.0,53500.0,53500.0,900],["2026-03-27",49800.0,57200.0,49800.0,49800.0,15000],["2026-03-30",46450.0,49800.0,46350.0,49800.0,2200],["2026-03-31",53000.0,53200.0,48000.0,53000.0,9800],["2026-04-01",53000.0,53000.0,49600.0,51400.0,800],["2026-04-02",50000.0,51400.0,47900.0,50400.0,3600],["2026-04-03",50000.0,50000.0,47000.0,47100.0,2700],["2026-04-06",47100.0,47100.0,47100.0,47100.0,100],["2026-04-07",47000.0,47000.0,47000.0,47000.0,100],["2026-04-08",44000.0,44000.0,43750.0,43750.0,3700],["2026-04-09",43750.0,43750.0,43750.0,43750.0,0],["2026-04-10",43750.0,43750.0,43750.0,43750.0,0],["2026-04-13",40700.0,44900.0,40700.0,44900.0,9500],["2026-04-14",46900.0,46900.0,46900.0,46900.0,200],["2026-04-15",46900.0,46900.0,43650.0,43650.0,3100],["2026-04-16",45850.0,45850.0,40600.0,40650.0,4600],["2026-04-17",38000.0,43400.0,38000.0,43000.0,3600],["2026-04-20",43000.0,43000.0,40100.0,42800.0,2800],["2026-04-21",40600.0,42700.0,40250.0,42650.0,4800],["2026-04-22",42650.0,42700.0,40350.0,41900.0,2200],["2026-04-23",44400.0,44400.0,40100.0,41900.0,1600],["2026-04-24",39100.0,43500.0,39100.0,43500.0,900],["2026-04-28",42900.0,42900.0,40700.0,42000.0,3000],["2026-04-29",39200.0,39200.0,39200.0,39200.0,100],["2026-05-04",37000.0,39200.0,36500.0,39200.0,1200],["2026-05-05",37000.0,37200.0,36500.0,36500.0,4500],["2026-05-06",34050.0,34400.0,34000.0,34400.0,4100],["2026-05-07",36000.0,36800.0,36000.0,36800.0,5400],["2026-05-08",39350.0,39350.0,39300.0,39350.0,14500],["2026-05-11",42100.0,42100.0,42100.0,42100.0,15600],["2026-05-12",45000.0,45000.0,45000.0,45000.0,15800],["2026-05-13",48150.0,48150.0,48150.0,48150.0,18500],["2026-05-14",51500.0,51500.0,51500.0,51500.0,16800],["2026-05-15",55100.0,55100.0,55100.0,55100.0,14400],["2026-05-18",58900.0,58900.0,58900.0,58900.0,17300],["2026-05-19",63000.0,63000.0,54800.0,54800.0,46400],["2026-05-20",51000.0,51000.0,51000.0,51000.0,15000],["2026-05-21",47450.0,47450.0,47450.0,47450.0,1300],["2026-05-22",44150.0,50700.0,44150.0,50700.0,48400],["2026-05-25",50700.0,54100.0,50600.0,52000.0,12200],["2026-05-26",52000.0,52000.0,48400.0,48500.0,11000],["2026-05-27",48500.0,48500.0,45450.0,48000.0,1300],["2026-05-28",48000.0,48000.0,44700.0,45000.0,7100],["2026-05-29",45000.0,45500.0,44750.0,44750.0,6500],["2026-06-01",44750.0,45100.0,44750.0,45050.0,1800],["2026-06-02",45050.0,45050.0,42150.0,43000.0,7400],["2026-06-03",43000.0,43000.0,42000.0,42000.0,1200],["2026-06-04",43000.0,43000.0,41500.0,41500.0,700],["2026-06-05",41400.0,44400.0,39800.0,44400.0,4300],["2026-06-08",46000.0,47300.0,41350.0,47300.0,11200],["2026-06-09",44100.0,47250.0,44000.0,44950.0,8700],["2026-06-10",47600.0,47600.0,41900.0,42550.0,5700],["2026-06-11",42550.0,42550.0,39700.0,40200.0,6300],["2026-06-12",42500.0,42950.0,42500.0,42900.0,4000],["2026-06-15",40550.0,42850.0,40550.0,42000.0,1200],["2026-06-16",42000.0,42000.0,39150.0,41900.0,3600],["2026-06-17",39300.0,41900.0,39150.0,40500.0,4000],["2026-06-18",39200.0,41750.0,39200.0,41750.0,1400],["2026-06-19",41650.0,41700.0,40500.0,40500.0,500],["2026-06-22",40250.0,40500.0,40000.0,40500.0,2000],["2026-06-23",39500.0,39500.0,39400.0,39400.0,800],["2026-06-24",39400.0,39400.0,39400.0,39400.0,900],["2026-06-25",39350.0,39350.0,39000.0,39000.0,700],["2026-06-26",39000.0,39000.0,39000.0,39000.0,0],["2026-06-29",39100.0,40850.0,39100.0,40850.0,900],["2026-06-30",38700.0,38700.0,38150.0,38350.0,1200],["2026-07-01",38500.0,38600.0,38500.0,38500.0,2100],["2026-07-02",38900.0,38900.0,38600.0,38600.0,2800],["2026-07-03",39000.0,39000.0,36100.0,39000.0,1200],["2026-07-06",39000.0,39050.0,39000.0,39000.0,500],["2026-07-07",38900.0,38900.0,38900.0,38900.0,200],["2026-07-08",41400.0,41400.0,41400.0,41400.0,100],["2026-07-09",41300.0,41300.0,38550.0,40800.0,3800],["2026-07-10",38100.0,38100.0,38100.0,38100.0,100],["2026-07-13",36100.0,36100.0,36100.0,36100.0,1200],["2026-07-14",36150.0,38600.0,36150.0,38600.0,600],["2026-07-15",38600.0,38600.0,38600.0,38600.0,800],["2026-07-16",38600.0,38600.0,36150.0,38300.0,900],["2026-07-17",38300.0,38300.0,35800.0,35800.0,1100],["2026-07-20",36500.0,36500.0,34500.0,34500.0,1500],["2026-07-21",34500.0,34500.0,34400.0,34500.0,1300],["2026-07-22",33600.0,33600.0,33500.0,33500.0,3700],["2026-07-23",33500.0,34950.0,33500.0,34950.0,500],["2026-07-24",34950.0,34950.0,34950.0,34950.0,500],["2026-07-27",35000.0,36800.0,35000.0,36600.0,1700],["2026-07-28",36000.0,36000.0,34250.0,35850.0,900],["2026-07-29",34000.0,35000.0,33500.0,35000.0,3000],["2026-07-30",34000.0,35900.0,34000.0,35900.0,1400],["2026-07-31",34100.0,34200.0,34100.0,34200.0,1400],["2026-08-03",34200.0,35450.0,34200.0,35400.0,900],["2026-08-04",34100.0,34450.0,34100.0,34450.0,600],["2026-08-05",34550.0,34550.0,34450.0,34450.0,1300],["2026-08-06",33000.0,34450.0,33000.0,34450.0,1300],["2026-08-07",34450.0,35400.0,34450.0,35000.0,2900],["2026-08-10",35000.0,35000.0,33200.0,33350.0,4200],["2026-08-11",34000.0,34000.0,33600.0,33600.0,800],["2026-08-12",33600.0,33600.0,32800.0,32800.0,500],["2026-08-13",33200.0,33250.0,33000.0,33000.0,4000],["2026-08-14",34650.0,34700.0,30700.0,32000.0,4200],["2026-08-17",32000.0,32050.0,32000.0,32000.0,500],["2026-08-18",32000.0,33750.0,31950.0,32900.0,5800],["2026-08-19",32900.0,32900.0,32900.0,32900.0,0],["2026-08-20",34500.0,34500.0,31450.0,33000.0,1200],["2026-08-21",31100.0,33950.0,31100.0,33950.0,1900],["2026-08-24",31900.0,34950.0,31900.0,34000.0,1000],["2026-08-25",34000.0,34000.0,34000.0,34000.0,0],["2026-08-26",35500.0,35500.0,34050.0,34100.0,1800],["2026-08-27",34100.0,34950.0,32250.0,34900.0,1600],["2026-08-28",34500.0,34500.0,34500.0,34500.0,100],["2026-09-03",32550.0,32600.0,32550.0,32550.0,1400],["2026-09-04",32000.0,32150.0,32000.0,32100.0,3300],["2026-09-07",32100.0,32100.0,32100.0,32100.0,0],["2026-09-08",32100.0,32100.0,32100.0,32100.0,0],["2026-09-09",31050.0,31150.0,31050.0,31150.0,200],["2026-09-10",31150.0,31150.0,31150.0,31150.0,200],["2026-09-11",31150.0,31150.0,31150.0,31150.0,100],["2026-09-14",29250.0,32500.0,29250.0,32500.0,2600],["2026-09-15",34450.0,34450.0,30500.0,33800.0,600],["2026-09-16",33700.0,33700.0,31450.0,33300.0,2900],["2026-09-17",32100.0,32100.0,32000.0,32050.0,1000],["2026-09-18",32050.0,32050.0,32050.0,32050.0,200],["2026-09-21",30300.0,31600.0,30300.0,30550.0,800],["2026-09-22",32600.0,32600.0,31000.0,31000.0,500],["2026-09-23",31000.0,32950.0,31000.0,31050.0,300],["2026-09-24",31050.0,32250.0,31000.0,31050.0,700],["2026-09-25",31050.0,31050.0,31050.0,31050.0,500],["2026-09-28",28950.0,32650.0,28900.0,32650.0,1200],["2026-09-29",30600.0,32450.0,30600.0,32450.0,200],["2026-09-30",32450.0,32450.0,30500.0,30600.0,1600],["2026-10-01",30600.0,31900.0,29100.0,31900.0,1100],["2026-10-02",31900.0,31900.0,31900.0,31900.0,100],["2026-10-05",29800.0,30800.0,29800.0,29850.0,1500],["2026-10-06",29800.0,29800.0,29800.0,29800.0,300],["2026-10-07",30000.0,30000.0,30000.0,30000.0,400],["2026-10-08",29550.0,31850.0,29400.0,31850.0,1200],["2026-10-09",29800.0,29800.0,29800.0,29800.0,100],["2026-10-12",29800.0,29800.0,29800.0,29800.0,400]]}