{"sym":"MAS","index":false,"bars":[["2009-09-09",3863.37,3863.37,3863.37,3863.37,100],["2009-09-10",4056.54,4056.54,4056.54,4056.54,500],["2009-09-11",4056.54,4056.54,4056.54,4056.54,0],["2009-09-14",4056.54,4056.54,4056.54,4056.54,0],["2009-09-15",4056.54,4056.54,4056.54,4056.54,0],["2009-09-16",4056.54,4056.54,4056.54,4056.54,0],["2009-09-17",4056.54,4056.54,4056.54,4056.54,0],["2009-09-18",4056.54,4056.54,4056.54,4056.54,0],["2009-09-21",4056.54,4056.54,4056.54,4056.54,0],["2009-09-22",4056.54,4056.54,4056.54,4056.54,0],["2009-09-23",3650.88,3650.88,3650.88,3650.88,100],["2009-09-24",3650.88,3650.88,3650.88,3650.88,0],["2009-09-25",3650.88,3650.88,3650.88,3650.88,0],["2009-09-28",3650.88,3650.88,3650.88,3650.88,0],["2009-09-29",3650.88,3650.88,3650.88,3650.88,0],["2009-09-30",3650.88,3650.88,3650.88,3650.88,0],["2009-10-01",3650.88,3650.88,3650.88,3650.88,0],["2009-10-02",3650.88,3650.88,3650.88,3650.88,0],["2009-10-05",3650.88,3650.88,3650.88,3650.88,0],["2009-10-06",3650.88,3650.88,3650.88,3650.88,0],["2009-10-07",3650.88,3650.88,3650.88,3650.88,0],["2009-10-08",3650.88,3650.88,3650.88,3650.88,0],["2009-10-09",3650.88,3650.88,3650.88,3650.88,0],["2009-10-12",3650.88,3650.88,3650.88,3650.88,0],["2009-10-13",3650.88,3650.88,3650.88,3650.88,0],["2009-10-14",3650.88,3650.88,3650.88,3650.88,0],["2009-10-15",3998.59,3998.59,3998.59,3998.59,5000],["2009-10-16",3998.59,3998.59,3998.59,3998.59,0],["2009-10-19",4384.92,4384.92,4384.92,4384.92,2000],["2009-10-20",4732.63,4809.89,4732.63,4809.89,3500],["2009-10-21",4771.26,4771.26,4771.26,4771.26,0],["2009-10-22",5234.87,5234.87,5234.87,5234.87,3300],["2009-10-23",5234.87,5234.87,5234.87,5234.87,0],["2009-10-26",4713.31,4713.31,4713.31,4713.31,1000],["2009-10-27",4713.31,4713.31,4713.31,4713.31,0],["2009-10-29",5176.91,5176.91,5176.91,5176.91,100],["2009-10-30",5601.89,5601.89,5601.89,5601.89,500],["2009-11-02",5601.89,5601.89,5601.89,5601.89,0],["2009-11-03",5756.42,5756.42,5408.72,5408.72,200],["2009-11-04",5698.47,5698.47,5698.47,5698.47,1500],["2009-11-05",5698.47,5698.47,5698.47,5698.47,0],["2009-11-06",5698.47,5698.47,5698.47,5698.47,0],["2009-11-09",5698.47,5698.47,5698.47,5698.47,1500],["2009-11-10",5408.72,5408.72,5408.72,5408.72,300],["2009-11-11",5408.72,5408.72,5408.72,5408.72,0],["2009-11-12",5408.72,5408.72,5408.72,5408.72,0],["2009-11-13",5408.72,5408.72,5408.72,5408.72,0],["2009-11-16",5408.72,5408.72,5408.72,5408.72,0],["2009-11-17",5408.72,5408.72,5408.72,5408.72,0],["2009-11-18",5408.72,5408.72,5408.72,5408.72,0],["2009-11-19",5408.72,5408.72,5408.72,5408.72,0],["2009-11-20",5408.72,5408.72,5408.72,5408.72,0],["2009-11-23",5408.72,5408.72,5408.72,5408.72,0],["2009-11-24",5408.72,5408.72,5408.72,5408.72,0],["2009-11-25",5408.72,5408.72,5408.72,5408.72,0],["2009-11-26",5408.72,5408.72,5408.72,5408.72,0],["2009-11-27",5408.72,5408.72,5408.72,5408.72,0],["2009-11-30",5408.72,5408.72,5408.72,5408.72,0],["2009-12-01",5408.72,5408.72,5408.72,5408.72,0],["2009-12-02",5408.72,5408.72,5408.72,5408.72,0],["2009-12-03",5408.72,5408.72,5408.72,5408.72,0],["2009-12-04",5408.72,5408.72,5408.72,5408.72,0],["2009-12-07",5408.72,5408.72,5408.72,5408.72,0],["2009-12-08",5408.72,5408.72,5408.72,5408.72,0],["2009-12-09",5408.72,5408.72,5408.72,5408.72,0],["2009-12-10",5408.72,5408.72,5408.72,5408.72,0],["2009-12-11",5408.72,5408.72,5408.72,5408.72,0],["2009-12-14",5408.72,5408.72,5408.72,5408.72,0],["2009-12-15",5408.72,5408.72,5408.72,5408.72,0],["2009-12-16",5408.72,5408.72,5408.72,5408.72,0],["2009-12-17",5408.72,5408.72,5408.72,5408.72,0],["2009-12-18",5408.72,5408.72,5408.72,5408.72,0],["2009-12-21",5408.72,5408.72,5408.72,5408.72,0],["2009-12-22",5408.72,5408.72,5408.72,5408.72,0],["2009-12-23",5408.72,5408.72,5408.72,5408.72,0],["2009-12-24",5408.72,5408.72,5408.72,5408.72,0],["2009-12-25",5408.72,5408.72,5408.72,5408.72,0],["2009-12-28",5408.72,5408.72,5408.72,5408.72,0],["2009-12-29",5408.72,5408.72,5408.72,5408.72,0],["2009-12-30",5085.81,5085.81,5085.81,5085.81,200],["2009-12-31",5085.81,5085.81,5085.81,5085.81,0],["2010-01-04",5085.81,5085.81,5085.81,5085.81,0],["2010-01-05",5085.81,5085.81,5085.81,5085.81,0],["2010-01-06",5085.81,5085.81,5085.81,5085.81,0],["2010-01-07",5085.81,5085.81,5085.81,5085.81,0],["2010-01-08",5085.81,5085.81,5085.81,5085.81,0],["2010-01-11",5085.81,5085.81,5085.81,5085.81,0],["2010-01-12",5085.81,5085.81,5085.81,5085.81,0],["2010-01-13",5085.81,5085.81,5085.81,5085.81,0],["2010-01-14",5085.81,5085.81,5085.81,5085.81,0],["2010-01-18",5085.81,5085.81,5085.81,5085.81,0],["2010-01-19",5085.81,5085.81,5085.81,5085.81,0],["2010-01-20",5085.81,5085.81,5085.81,5085.81,0],["2010-01-21",5085.81,5085.81,5085.81,5085.81,0],["2010-01-22",5085.81,5085.81,5085.81,5085.81,0],["2010-01-25",5085.81,5085.81,5085.81,5085.81,0],["2010-01-26",5085.81,5085.81,5085.81,5085.81,0],["2010-01-27",5085.81,5085.81,5085.81,5085.81,0],["2010-01-28",5085.81,5085.81,5085.81,5085.81,0],["2010-01-29",5085.81,5085.81,5085.81,5085.81,0],["2010-02-01",5085.81,5085.81,5085.81,5085.81,0],["2010-02-02",5085.81,5085.81,5085.81,5085.81,0],["2010-02-03",5085.81,5085.81,5085.81,5085.81,0],["2010-02-04",5085.81,5085.81,5085.81,5085.81,0],["2010-02-05",5085.81,5085.81,5085.81,5085.81,0],["2010-02-08",5085.81,5085.81,5085.81,5085.81,0],["2010-02-09",5085.81,5085.81,5085.81,5085.81,0],["2010-02-10",5085.81,5085.81,5085.81,5085.81,0],["2010-02-11",5085.81,5085.81,5085.81,5085.81,0],["2010-02-12",5085.81,5085.81,5085.81,5085.81,0],["2010-02-22",5085.81,5085.81,5085.81,5085.81,0],["2010-02-23",5085.81,5085.81,5085.81,5085.81,0],["2010-02-24",5085.81,5085.81,5085.81,5085.81,0],["2010-02-25",5085.81,5085.81,5085.81,5085.81,0],["2010-02-26",5085.81,5085.81,5085.81,5085.81,0],["2010-03-01",5085.81,5085.81,5085.81,5085.81,0],["2010-03-02",5085.81,5085.81,5085.81,5085.81,0],["2010-03-03",5085.81,5085.81,5085.81,5085.81,0],["2010-03-04",5085.81,5085.81,5085.81,5085.81,0],["2010-03-05",5085.81,5085.81,5085.81,5085.81,0],["2010-03-08",5085.81,5085.81,5085.81,5085.81,0],["2010-03-09",4641.81,4641.81,4641.81,4641.81,200],["2010-03-10",4641.81,4641.81,4641.81,4641.81,0],["2010-03-11",4177.63,4177.63,4177.63,4177.63,100],["2010-03-12",3773.99,3773.99,3773.99,3773.99,100],["2010-03-15",3773.99,3773.99,3773.99,3773.99,0],["2010-03-16",3410.72,3410.72,3410.72,3410.72,100],["2010-03-17",3087.81,3087.81,3087.81,3087.81,100],["2010-03-18",2785.09,3128.18,2785.09,3128.18,210],["2010-03-19",2684.18,2684.18,2684.18,2684.18,100],["2010-03-22",2684.18,2684.18,2684.18,2684.18,0],["2010-03-23",2684.18,2684.18,2684.18,2684.18,0],["2010-03-24",2926.36,2926.36,2926.36,2926.36,110],["2010-03-25",2926.36,2926.36,2926.36,2926.36,0],["2010-03-26",2926.36,2926.36,2926.36,2926.36,0],["2010-03-29",2926.36,2926.36,2926.36,2926.36,0],["2010-03-30",2926.36,2926.36,2926.36,2926.36,0],["2010-03-31",2926.36,2926.36,2926.36,2926.36,0],["2010-04-01",2926.36,2926.36,2926.36,2926.36,0],["2010-04-02",2926.36,2926.36,2926.36,2926.36,0],["2010-04-05",2926.36,2926.36,2926.36,2926.36,0],["2010-04-06",2926.36,2926.36,2926.36,2926.36,0],["2010-04-07",2724.54,2724.54,2724.54,2724.54,1000],["2010-04-09",2986.9,2986.9,2986.9,2986.9,0],["2010-04-12",2926.36,2926.36,2926.36,2926.36,500],["2010-04-13",2926.36,2926.36,2926.36,2926.36,0],["2010-04-14",2926.36,2926.36,2926.36,2926.36,0],["2010-04-15",2906.18,2906.18,2906.18,2906.18,200],["2010-04-16",2906.18,2906.18,2906.18,2906.18,0],["2010-04-19",2906.18,2906.18,2906.18,2906.18,0],["2010-04-20",2724.54,2825.45,2724.54,2825.45,2000],["2010-04-21",3047.45,3047.45,2724.54,2724.54,200],["2010-04-22",2885.99,2885.99,2885.99,2885.99,0],["2010-04-26",2885.99,2885.99,2885.99,2885.99,0],["2010-04-27",2885.99,2885.99,2885.99,2885.99,0],["2010-04-28",2865.81,2865.81,2865.81,2865.81,1000],["2010-04-29",2865.81,2865.81,2865.81,2865.81,0],["2010-05-04",2583.27,2583.27,2583.27,2583.27,50],["2010-05-05",2583.27,2583.27,2583.27,2583.27,0],["2010-05-06",2663.99,2825.45,2663.99,2825.45,1200],["2010-05-07",2946.54,2946.54,2724.54,2724.54,1010],["2010-05-10",2623.63,2986.9,2623.63,2986.9,6110],["2010-05-11",2724.54,2724.54,2724.54,2724.54,1000],["2010-05-12",2724.54,2724.54,2724.54,2724.54,0],["2010-05-13",2986.9,2986.9,2986.9,2986.9,100],["2010-05-14",2986.9,2986.9,2986.9,2986.9,0],["2010-05-17",2986.9,2986.9,2986.9,2986.9,0],["2010-05-18",2986.9,2986.9,2986.9,2986.9,0],["2010-05-19",2986.9,2986.9,2986.9,2986.9,0],["2010-05-20",2986.9,2986.9,2986.9,2986.9,500],["2010-05-21",2946.54,2946.54,2946.54,2946.54,200],["2010-05-24",2946.54,2946.54,2946.54,2946.54,0],["2010-05-25",2946.54,2946.54,2946.54,2946.54,150],["2010-05-26",2946.54,2946.54,2946.54,2946.54,0],["2010-05-27",2865.81,2865.81,2663.99,2663.99,600],["2010-05-28",2704.36,2704.36,2704.36,2704.36,0],["2010-05-31",2926.36,2926.36,2623.63,2724.54,1700],["2010-06-01",2845.63,2845.63,2845.63,2845.63,200],["2010-06-02",2563.09,2563.09,2563.09,2563.09,2000],["2010-06-03",2542.08,2815.19,2542.08,2815.19,2000],["2010-06-04",2941.25,2941.25,2689.14,2689.14,1400],["2010-06-07",2878.22,2878.22,2878.22,2878.22,100],["2010-06-08",2605.1,2605.1,2605.1,2605.1,9000],["2010-06-09",2857.21,2857.21,2857.21,2857.21,500],["2010-06-10",2584.09,2584.09,2584.09,2584.09,20],["2010-06-11",2331.99,2836.2,2331.99,2605.1,220],["2010-06-14",2521.07,2836.2,2521.07,2521.07,4000],["2010-06-15",2857.21,2857.21,2857.21,2857.21,100],["2010-06-16",3046.29,3046.29,2584.09,2584.09,977],["2010-06-17",2584.09,2584.09,2584.09,2584.09,700],["2010-06-18",2521.07,2521.07,2521.07,2521.07,200],["2010-06-21",2521.07,2521.07,2521.07,2521.07,3000],["2010-06-22",2773.17,2773.17,2521.07,2521.07,400],["2010-06-23",2584.09,2584.09,2584.09,2584.09,0],["2010-06-24",2584.09,2794.18,2584.09,2794.18,400],["2010-06-25",2899.23,2899.23,2731.16,2731.16,1500],["2010-06-28",3025.28,3025.28,3025.28,3025.28,100],["2010-06-29",2731.16,2731.16,2731.16,2731.16,3000],["2010-06-30",2731.16,2731.16,2731.16,2731.16,0],["2010-07-01",2857.21,2857.21,2857.21,2857.21,100],["2010-07-02",2941.25,3130.33,2941.25,3130.33,14000],["2010-07-05",3424.45,3424.45,3424.45,3424.45,4510],["2010-07-06",3760.59,3760.59,3760.59,3760.59,4800],["2010-07-07",3676.56,4117.74,3676.56,4117.74,19253],["2010-07-08",4285.82,4285.82,4159.76,4159.76,147],["2010-07-09",4306.82,4516.91,4012.7,4012.7,3719],["2010-07-12",4138.75,4537.92,4138.75,4495.9,1371],["2010-07-13",4537.92,4537.92,4537.92,4537.92,10],["2010-07-14",4621.96,4979.11,4411.87,4411.87,54800],["2010-07-15",4895.07,4895.07,4306.82,4306.82,1100],["2010-07-16",4201.78,4285.82,4201.78,4285.82,3400],["2010-07-19",3844.63,4600.95,3844.63,4600.95,1700],["2010-07-20",4159.76,4159.76,4159.76,4159.76,100],["2010-07-21",3760.59,3760.59,3760.59,3760.59,1200],["2010-07-22",3571.51,3571.51,3571.51,3571.51,1100],["2010-07-23",3214.36,3214.36,3214.36,3214.36,3000],["2010-07-26",3529.5,3529.5,3529.5,3529.5,100],["2010-07-27",3865.64,3865.64,3865.64,3865.64,100],["2010-07-28",3865.64,3865.64,3865.64,3865.64,0],["2010-07-29",3487.48,3487.48,3487.48,3487.48,300],["2010-07-30",3151.34,3361.42,3151.34,3151.34,4000],["2010-08-02",2983.26,2983.26,2962.26,2962.26,1000],["2010-08-03",3151.34,3151.34,3151.34,3151.34,400],["2010-08-04",2836.2,2836.2,2836.2,2836.2,1200],["2010-08-05",2836.2,2836.2,2836.2,2836.2,600],["2010-08-06",2941.25,2941.25,2941.25,2941.25,100],["2010-08-09",2731.16,2836.2,2731.16,2836.2,2800],["2010-08-10",2563.09,2563.09,2563.09,2563.09,1100],["2010-08-11",2815.19,2815.19,2815.19,2815.19,3900],["2010-08-12",2794.18,2794.18,2794.18,2794.18,5000],["2010-08-13",2794.18,2794.18,2794.18,2794.18,0],["2010-08-16",2794.18,2794.18,2794.18,2794.18,0],["2010-08-17",2794.18,2794.18,2794.18,2794.18,0],["2010-08-18",2794.18,2794.18,2794.18,2794.18,0],["2010-08-19",2794.18,2794.18,2794.18,2794.18,0],["2010-08-20",2605.1,2605.1,2605.1,2605.1,1200],["2010-08-23",2647.12,2647.12,2647.12,2647.12,1000],["2010-08-24",2647.12,2647.12,2647.12,2647.12,0],["2010-08-25",2647.12,2647.12,2647.12,2647.12,0],["2010-08-26",2647.12,2647.12,2647.12,2647.12,0],["2010-08-27",2647.12,2647.12,2647.12,2647.12,0],["2010-08-30",2878.22,2899.23,2878.22,2899.23,400],["2010-08-31",3172.34,3172.34,3172.34,3172.34,100],["2010-09-01",3172.34,3172.34,3172.34,3172.34,0],["2010-09-06",3172.34,3172.34,3172.34,3172.34,0],["2010-09-07",3172.34,3172.34,3172.34,3172.34,0],["2010-09-08",3151.34,3151.34,3151.34,3151.34,100],["2010-09-09",3151.34,3151.34,3151.34,3151.34,0],["2010-09-10",3151.34,3151.34,3151.34,3151.34,0],["2010-09-13",2857.21,2857.21,2857.21,2857.21,200],["2010-09-14",3130.33,3130.33,3130.33,3130.33,100],["2010-09-15",3256.38,3256.38,3256.38,3256.38,500],["2010-09-16",2941.25,2941.25,2941.25,2941.25,100],["2010-09-17",2836.2,2836.2,2836.2,2836.2,300],["2010-09-20",3109.32,3109.32,2899.23,2899.23,200],["2010-09-21",2899.23,2899.23,2731.16,2731.16,1900],["2010-09-22",2836.2,2899.23,2836.2,2899.23,800],["2010-09-23",2878.22,2878.22,2878.22,2878.22,0],["2010-09-24",2878.22,2878.22,2878.22,2878.22,0],["2010-09-27",2878.22,2878.22,2878.22,2878.22,0],["2010-09-28",2836.2,2836.2,2836.2,2836.2,300],["2010-09-29",2626.11,2626.11,2626.11,2626.11,100],["2010-09-30",2626.11,2626.11,2626.11,2626.11,1000],["2010-10-01",2521.07,2626.11,2521.07,2626.11,2500],["2010-10-04",2584.09,2584.09,2584.09,2584.09,0],["2010-10-05",2395.01,2395.01,2395.01,2395.01,100],["2010-10-06",2626.11,2626.11,2626.11,2626.11,100],["2010-10-07",2731.16,2731.16,2731.16,2731.16,600],["2010-10-08",2941.25,2941.25,2941.25,2941.25,100],["2010-10-11",2731.16,2731.16,2731.16,2731.16,2400],["2010-10-12",2521.07,2521.07,2521.07,2521.07,4500],["2010-10-13",2411.46,2411.46,2411.46,2411.46,100],["2010-10-14",2411.46,2411.46,2411.46,2411.46,0],["2010-10-15",2411.46,2411.46,2411.46,2411.46,0],["2010-10-18",2652.6,2652.6,2652.6,2652.6,300],["2010-10-19",2652.6,2652.6,2652.6,2652.6,0],["2010-10-20",2827.98,2827.98,2827.98,2827.98,100],["2010-10-21",2827.98,2827.98,2827.98,2827.98,0],["2010-10-22",2827.98,2827.98,2827.98,2827.98,0],["2010-10-25",2827.98,2827.98,2827.98,2827.98,0],["2010-10-26",2827.98,2827.98,2827.98,2827.98,0],["2010-10-27",2827.98,2827.98,2827.98,2827.98,0],["2010-10-28",2827.98,2827.98,2827.98,2827.98,0],["2010-10-29",2586.84,2586.84,2586.84,2586.84,3300],["2010-11-01",2586.84,2586.84,2586.84,2586.84,0],["2010-11-02",2827.98,2827.98,2827.98,2827.98,200],["2010-11-03",2959.51,2959.51,2959.51,2959.51,200],["2010-11-04",2959.51,2959.51,2959.51,2959.51,0],["2010-11-05",2959.51,2959.51,2959.51,2959.51,0],["2010-11-08",2959.51,2959.51,2959.51,2959.51,0],["2010-11-09",3069.13,3069.13,3069.13,3069.13,200],["2010-11-10",3069.13,3069.13,3069.13,3069.13,0],["2010-11-11",3069.13,3069.13,3069.13,3069.13,0],["2010-11-12",2762.21,2762.21,2762.21,2762.21,500],["2010-11-15",2521.07,2521.07,2499.15,2499.15,2600],["2010-11-16",2367.61,2367.61,2367.61,2367.61,400],["2010-11-17",2367.61,2367.61,2367.61,2367.61,0],["2010-11-18",2586.84,2586.84,2586.84,2586.84,2000],["2010-11-19",2586.84,2586.84,2586.84,2586.84,0],["2010-11-22",2586.84,2586.84,2586.84,2586.84,0],["2010-11-23",2586.84,2586.84,2586.84,2586.84,0],["2010-11-24",2586.84,2586.84,2586.84,2586.84,0],["2010-11-25",2586.84,2586.84,2586.84,2586.84,0],["2010-11-26",2586.84,2586.84,2586.84,2586.84,0],["2010-11-29",2345.69,2345.69,2345.69,2345.69,7100],["2010-11-30",2433.38,2564.91,2236.08,2236.08,4000],["2010-12-01",2411.46,2411.46,2411.46,2411.46,0],["2010-12-02",2411.46,2411.46,2411.46,2411.46,0],["2010-12-03",2411.46,2411.46,2411.46,2411.46,0],["2010-12-06",2192.23,2214.16,2192.23,2192.23,1400],["2010-12-07",2192.23,2192.23,2192.23,2192.23,0],["2010-12-08",2192.23,2192.23,2192.23,2192.23,0],["2010-12-09",2192.23,2192.23,2192.23,2192.23,0],["2010-12-10",2301.84,2301.84,2301.84,2301.84,200],["2010-12-13",2411.46,2411.46,2411.46,2411.46,500],["2010-12-14",2258.0,2258.0,2258.0,2258.0,200],["2010-12-15",2258.0,2258.0,2258.0,2258.0,0],["2010-12-16",2258.0,2258.0,2258.0,2258.0,0],["2010-12-17",2258.0,2258.0,2258.0,2258.0,0],["2010-12-20",2258.0,2258.0,2258.0,2258.0,0],["2010-12-21",2258.0,2258.0,2258.0,2258.0,0],["2010-12-22",2258.0,2258.0,2258.0,2258.0,0],["2010-12-23",2258.0,2258.0,2258.0,2258.0,0],["2010-12-24",2258.0,2258.0,2258.0,2258.0,0],["2010-12-27",2258.0,2258.0,2258.0,2258.0,0],["2010-12-28",2411.46,2411.46,2411.46,2411.46,200],["2010-12-29",2411.46,2411.46,2411.46,2411.46,0],["2010-12-30",2411.46,2411.46,2411.46,2411.46,0],["2010-12-31",2192.23,2192.23,2192.23,2192.23,700],["2011-01-04",2192.23,2192.23,2192.23,2192.23,0],["2011-01-05",2192.23,2192.23,2192.23,2192.23,0],["2011-01-06",2192.23,2192.23,2192.23,2192.23,0],["2011-01-07",2192.23,2192.23,2192.23,2192.23,0],["2011-01-10",2411.46,2411.46,2411.46,2411.46,200],["2011-01-11",2411.46,2411.46,2411.46,2411.46,0],["2011-01-12",2411.46,2411.46,2411.46,2411.46,0],["2011-01-13",2411.46,2411.46,2411.46,2411.46,0],["2011-01-14",2411.46,2411.46,2411.46,2411.46,0],["2011-01-17",2411.46,2411.46,2411.46,2411.46,0],["2011-01-18",2323.77,2323.77,2192.23,2192.23,2000],["2011-01-19",2236.08,2236.08,2236.08,2236.08,2000],["2011-01-20",2455.3,2455.3,2455.3,2455.3,100],["2011-01-21",2455.3,2455.3,2455.3,2455.3,0],["2011-01-24",2323.77,2323.77,2323.77,2323.77,100],["2011-01-25",2104.54,2104.54,2104.54,2104.54,200],["2011-01-26",2104.54,2104.54,2104.54,2104.54,0],["2011-01-27",2104.54,2104.54,2104.54,2104.54,0],["2011-01-28",2104.54,2104.54,2104.54,2104.54,0],["2011-02-08",2301.84,2301.84,2301.84,2301.84,100],["2011-02-09",2521.07,2521.07,2477.22,2477.22,1800],["2011-02-10",2608.76,2630.68,2608.76,2630.68,300],["2011-02-11",2806.06,2806.06,2806.06,2806.06,200],["2011-02-14",2915.67,2915.67,2915.67,2915.67,100],["2011-02-15",2915.67,2915.67,2915.67,2915.67,0],["2011-02-16",2630.68,2630.68,2630.68,2630.68,100],["2011-02-17",2825.54,2825.54,2387.1,2387.1,400],["2011-02-18",2265.31,2265.31,2265.31,2265.31,100],["2011-02-21",2484.53,2484.53,2484.53,2484.53,400],["2011-02-22",2679.4,2679.4,2679.4,2679.4,100],["2011-02-23",2898.62,2898.62,2898.62,2898.62,100],["2011-02-24",3117.84,3117.84,3117.84,3117.84,100],["2011-02-25",3117.84,3117.84,3117.84,3117.84,0],["2011-02-28",3117.84,3117.84,3117.84,3117.84,0],["2011-03-01",3117.84,3117.84,3117.84,3117.84,0],["2011-03-02",3117.84,3117.84,3117.84,3117.84,0],["2011-03-03",3117.84,3117.84,3117.84,3117.84,0],["2011-03-04",3117.84,3117.84,3117.84,3117.84,0],["2011-03-07",3410.14,3410.14,2825.54,2825.54,300],["2011-03-08",3020.41,3020.41,3020.41,3020.41,0],["2011-03-09",3020.41,3020.41,3020.41,3020.41,0],["2011-03-10",2728.11,2728.11,2728.11,2728.11,100],["2011-03-11",2728.11,2728.11,2728.11,2728.11,0],["2011-03-14",2728.11,2728.11,2728.11,2728.11,0],["2011-03-15",2728.11,2728.11,2728.11,2728.11,0],["2011-03-16",2728.11,2728.11,2728.11,2728.11,0],["2011-03-17",2996.05,2996.05,2996.05,2996.05,100],["2011-03-18",2703.75,2703.75,2703.75,2703.75,800],["2011-03-21",2703.75,2703.75,2703.75,2703.75,0],["2011-03-22",2460.17,2460.17,2460.17,2460.17,100],["2011-03-23",2703.75,2703.75,2703.75,2703.75,200],["2011-03-24",2703.75,2703.75,2703.75,2703.75,0],["2011-03-25",2703.75,2703.75,2703.75,2703.75,0],["2011-03-28",2460.17,2460.17,2435.81,2435.81,8800],["2011-03-29",2216.59,2216.59,2216.59,2216.59,100],["2011-03-30",2216.59,2216.59,2216.59,2216.59,0],["2011-03-31",2216.59,2216.59,2216.59,2216.59,0],["2011-04-01",2435.81,2435.81,2435.81,2435.81,100],["2011-04-04",2435.81,2435.81,2435.81,2435.81,0],["2011-04-05",2655.04,2655.04,2655.04,2655.04,100],["2011-04-06",2655.04,2655.04,2655.04,2655.04,0],["2011-04-07",2655.04,2655.04,2655.04,2655.04,0],["2011-04-08",2655.04,2655.04,2655.04,2655.04,0],["2011-04-13",2557.61,2557.61,2557.61,2557.61,500],["2011-04-14",2557.61,2557.61,2557.61,2557.61,0],["2011-04-15",2776.83,2776.83,2776.83,2776.83,100],["2011-04-18",2776.83,2776.83,2776.83,2776.83,0],["2011-04-19",2508.89,2508.89,2508.89,2508.89,100],["2011-04-20",2728.11,2728.11,2728.11,2728.11,100],["2011-04-21",2728.11,2728.11,2728.11,2728.11,0],["2011-04-22",2728.11,2728.11,2728.11,2728.11,0],["2011-04-25",2728.11,2728.11,2728.11,2728.11,0],["2011-04-26",2728.11,2728.11,2728.11,2728.11,0],["2011-04-27",2898.62,2898.62,2898.62,2898.62,100],["2011-04-28",2898.62,2898.62,2898.62,2898.62,0],["2011-04-29",2898.62,2898.62,2898.62,2898.62,0],["2011-05-04",2898.62,2898.62,2898.62,2898.62,0],["2011-05-05",2630.68,2630.68,2630.68,2630.68,100],["2011-05-06",2411.46,2411.46,2411.46,2411.46,100],["2011-05-09",2192.23,2192.23,2192.23,2192.23,100],["2011-05-10",2192.23,2192.23,2192.23,2192.23,0],["2011-05-11",2192.23,2192.23,2192.23,2192.23,0],["2011-05-12",2192.23,2192.23,2192.23,2192.23,0],["2011-05-13",2192.23,2192.23,2192.23,2192.23,0],["2011-05-16",2192.23,2192.23,2192.23,2192.23,0],["2011-05-17",2192.23,2192.23,2192.23,2192.23,0],["2011-05-18",2362.74,2362.74,2362.74,2362.74,1000],["2011-05-19",2216.59,2216.59,2216.59,2216.59,100],["2011-05-20",2216.59,2216.59,2216.59,2216.59,0],["2011-05-23",2240.95,2240.95,2240.95,2240.95,1700],["2011-05-24",2240.95,2240.95,2240.95,2240.95,0],["2011-05-25",2021.73,2021.73,2021.73,2021.73,1600],["2011-05-26",2021.73,2021.73,2021.73,2021.73,0],["2011-05-27",2021.73,2021.73,2021.73,2021.73,0],["2011-05-30",1826.86,1826.86,1826.86,1826.86,100],["2011-05-31",1826.86,1826.86,1826.86,1826.86,0],["2011-06-01",1899.94,1997.37,1899.94,1997.37,200],["2011-06-02",1778.14,1778.14,1753.79,1753.79,1400],["2011-06-03",1753.79,1753.79,1753.79,1753.79,0],["2011-06-06",1753.79,1753.79,1753.79,1753.79,0],["2011-06-07",1753.79,1753.79,1753.79,1753.79,0],["2011-06-08",1753.79,1753.79,1753.79,1753.79,0],["2011-06-09",1924.29,1924.29,1924.29,1924.29,2800],["2011-06-10",1924.29,1924.29,1924.29,1924.29,0],["2011-06-13",1948.65,1948.65,1948.65,1948.65,2600],["2011-06-14",1753.79,1753.79,1753.79,1753.79,100],["2011-06-15",1753.79,1753.79,1753.79,1753.79,0],["2011-06-16",1753.79,1753.79,1753.79,1753.79,0],["2011-06-17",1753.79,1753.79,1753.79,1753.79,0],["2011-06-20",1924.29,1924.29,1924.29,1924.29,100],["2011-06-21",2094.8,2094.8,2094.8,2094.8,600],["2011-06-22",1924.29,1924.29,1924.29,1924.29,200],["2011-06-23",1973.01,2094.8,1973.01,2094.8,500],["2011-06-24",1899.94,1899.94,1899.94,1899.94,100],["2011-06-27",1753.79,1753.79,1753.79,1753.79,100],["2011-06-28",1924.29,1924.29,1924.29,1924.29,200],["2011-06-29",1753.79,1753.79,1753.79,1753.79,100],["2011-06-30",1753.79,1753.79,1753.79,1753.79,0],["2011-07-01",1583.28,1924.29,1583.28,1924.29,300],["2011-07-04",1948.65,1948.65,1899.94,1899.94,600],["2011-07-05",1948.65,1948.65,1948.65,1948.65,0],["2011-07-06",1948.65,1948.65,1948.65,1948.65,0],["2011-07-07",1948.65,1948.65,1948.65,1948.65,0],["2011-07-08",1948.65,1948.65,1948.65,1948.65,1000],["2011-07-11",1948.65,1948.65,1948.65,1948.65,0],["2011-07-12",1948.65,1948.65,1948.65,1948.65,0],["2011-07-13",1948.65,1948.65,1948.65,1948.65,500],["2011-07-14",1948.65,1948.65,1948.65,1948.65,0],["2011-07-15",1948.65,1948.65,1948.65,1948.65,0],["2011-07-18",1948.65,1948.65,1948.65,1948.65,0],["2011-07-19",1997.37,1997.37,1997.37,1997.37,500],["2011-07-20",1997.37,1997.37,1997.37,1997.37,0],["2011-07-21",1997.37,1997.37,1997.37,1997.37,0],["2011-07-22",1802.5,1802.5,1802.5,1802.5,100],["2011-07-25",1802.5,1802.5,1802.5,1802.5,0],["2011-07-26",1802.5,1802.5,1802.5,1802.5,0],["2011-07-27",1948.65,1948.65,1948.65,1948.65,100],["2011-07-28",2021.73,2119.16,2021.73,2119.16,1100],["2011-07-29",1924.29,1924.29,1924.29,1924.29,100],["2011-08-01",1924.29,1973.01,1924.29,1948.65,8700],["2011-08-02",1924.29,1924.29,1924.29,1924.29,0],["2011-08-03",1997.37,1997.37,1997.37,1997.37,200],["2011-08-04",1948.65,1997.37,1948.65,1997.37,1700],["2011-08-05",1948.65,1948.65,1948.65,1948.65,0],["2011-08-08",1948.65,1948.65,1948.65,1948.65,2400],["2011-08-09",1948.65,1948.65,1948.65,1948.65,0],["2011-08-10",1948.65,1948.65,1948.65,1948.65,0],["2011-08-11",1948.65,1948.65,1948.65,1948.65,0],["2011-08-12",1948.65,1948.65,1948.65,1948.65,0],["2011-08-15",1753.79,2143.52,1753.79,2143.52,1400],["2011-08-16",1973.01,1973.01,1973.01,1973.01,100],["2011-08-17",1778.14,1778.14,1778.14,1778.14,100],["2011-08-18",1778.14,1778.14,1778.14,1778.14,0],["2011-08-19",1778.14,1778.14,1778.14,1778.14,0],["2011-08-22",1607.64,1607.64,1607.64,1607.64,100],["2011-08-23",1607.64,1607.64,1607.64,1607.64,0],["2011-08-24",1607.64,1607.64,1607.64,1607.64,0],["2011-08-25",1607.64,1607.64,1607.64,1607.64,0],["2011-08-26",1607.64,1607.64,1607.64,1607.64,0],["2011-08-29",1607.64,1607.64,1607.64,1607.64,0],["2011-08-30",1461.49,1753.79,1461.49,1753.79,300],["2011-08-31",1558.92,1558.92,1558.92,1558.92,0],["2011-09-01",1558.92,1558.92,1558.92,1558.92,0],["2011-09-05",1558.92,1558.92,1558.92,1558.92,0],["2011-09-06",1558.92,1558.92,1558.92,1558.92,0],["2011-09-07",1705.07,1705.07,1705.07,1705.07,100],["2011-09-08",1534.56,1875.58,1534.56,1875.58,300],["2011-09-09",1802.5,1802.5,1802.5,1802.5,100],["2011-09-12",1802.5,1802.5,1802.5,1802.5,0],["2011-09-13",1973.01,1973.01,1973.01,1973.01,100],["2011-09-14",2167.88,2167.88,2167.88,2167.88,100],["2011-09-15",2362.74,2362.74,2362.74,2362.74,500],["2011-09-16",2387.1,2387.1,2143.52,2143.52,400],["2011-09-19",2070.44,2070.44,2070.44,2070.44,100],["2011-09-20",1924.29,2265.31,1924.29,2265.31,300],["2011-09-21",2240.95,2240.95,2240.95,2240.95,100],["2011-09-22",2460.17,2460.17,2460.17,2460.17,100],["2011-09-23",2362.74,2362.74,2362.74,2362.74,100],["2011-09-26",2362.74,2362.74,2362.74,2362.74,0],["2011-09-27",2362.74,2362.74,2362.74,2362.74,0],["2011-09-28",2362.74,2362.74,2362.74,2362.74,0],["2011-09-29",2362.74,2362.74,2143.52,2143.52,400],["2011-09-30",2046.08,2484.53,2046.08,2484.53,300],["2011-10-03",2119.16,2557.61,2119.16,2557.61,200],["2011-10-04",2338.38,2338.38,2338.38,2338.38,0],["2011-10-05",2338.38,2338.38,2338.38,2338.38,0],["2011-10-06",2338.38,2338.38,2338.38,2338.38,0],["2011-10-07",2338.38,2338.38,2338.38,2338.38,0],["2011-10-10",2338.38,2338.38,2338.38,2338.38,0],["2011-10-11",2338.38,2338.38,2338.38,2338.38,0],["2011-10-12",2143.52,2557.61,2143.52,2557.61,200],["2011-10-13",2362.74,2362.74,2362.74,2362.74,0],["2011-10-14",2362.74,2362.74,2362.74,2362.74,0],["2011-10-17",2362.74,2362.74,2362.74,2362.74,0],["2011-10-18",2362.74,2533.25,2143.52,2143.52,700],["2011-10-19",2046.08,2484.53,2046.08,2460.17,600],["2011-10-20",2265.31,2265.31,2265.31,2265.31,0],["2011-10-21",2265.31,2265.31,2265.31,2265.31,0],["2011-10-24",2265.31,2265.31,2265.31,2265.31,0],["2011-10-25",2265.31,2265.31,2265.31,2265.31,0],["2011-10-26",2265.31,2265.31,2265.31,2265.31,0],["2011-10-27",2265.31,2265.31,2265.31,2265.31,0],["2011-10-28",2046.08,2460.17,2046.08,2460.17,400],["2011-10-31",2265.31,2265.31,2265.31,2265.31,0],["2011-11-01",2314.02,2314.02,2314.02,2314.02,200],["2011-11-02",2314.02,2314.02,2314.02,2314.02,0],["2011-11-03",2094.8,2338.38,2094.8,2338.38,2100],["2011-11-04",2338.38,2338.38,2338.38,2338.38,200],["2011-11-07",2119.16,2533.25,2119.16,2338.38,400],["2011-11-08",2338.38,2338.38,2192.23,2192.23,1600],["2011-11-09",2338.38,2338.38,2338.38,2338.38,1800],["2011-11-10",2338.38,2338.38,2338.38,2338.38,0],["2011-11-11",2338.38,2338.38,2338.38,2338.38,2500],["2011-11-14",2338.38,2338.38,2338.38,2338.38,6100],["2011-11-15",2338.38,2338.38,2338.38,2338.38,1400],["2011-11-16",2338.38,2338.38,2338.38,2338.38,0],["2011-11-17",2119.16,2119.16,2119.16,2119.16,100],["2011-11-18",2119.16,2119.16,2119.16,2119.16,0],["2011-11-21",2119.16,2119.16,2119.16,2119.16,0],["2011-11-22",2119.16,2119.16,2119.16,2119.16,0],["2011-11-23",2119.16,2119.16,2119.16,2119.16,0],["2011-11-24",2119.16,2119.16,2119.16,2119.16,0],["2011-11-25",2119.16,2119.16,2119.16,2119.16,0],["2011-11-28",2119.16,2119.16,2119.16,2119.16,0],["2011-11-29",2119.16,2119.16,2119.16,2119.16,0],["2011-11-30",2119.16,2119.16,2119.16,2119.16,0],["2011-12-01",2119.16,2119.16,2119.16,2119.16,0],["2011-12-02",2119.16,2119.16,2119.16,2119.16,0],["2011-12-05",2119.16,2119.16,2119.16,2119.16,0],["2011-12-06",2119.16,2119.16,2119.16,2119.16,0],["2011-12-07",1948.65,1948.65,1948.65,1948.65,100],["2011-12-08",2143.52,2143.52,2143.52,2143.52,100],["2011-12-09",2143.52,2143.52,2143.52,2143.52,0],["2011-12-12",2143.52,2143.52,2143.52,2143.52,0],["2011-12-13",1969.72,2346.28,1969.72,2346.28,1200],["2011-12-14",2375.25,2375.25,2375.25,2375.25,500],["2011-12-15",2375.25,2375.25,2375.25,2375.25,200],["2011-12-16",2375.25,2375.25,2375.25,2375.25,0],["2011-12-19",2404.21,2404.21,2143.52,2404.21,400],["2011-12-20",2346.28,2346.28,2346.28,2346.28,0],["2011-12-21",2346.28,2346.28,2346.28,2346.28,0],["2011-12-22",2346.28,2346.28,2346.28,2346.28,0],["2011-12-23",2114.55,2114.55,2114.55,2114.55,100],["2011-12-26",2114.55,2114.55,2114.55,2114.55,0],["2011-12-27",2114.55,2114.55,2114.55,2114.55,0],["2011-12-28",2114.55,2114.55,2114.55,2114.55,0],["2011-12-29",2114.55,2114.55,2114.55,2114.55,0],["2011-12-30",1911.79,1911.79,1911.79,1911.79,100],["2012-01-03",1911.79,1911.79,1911.79,1911.79,0],["2012-01-04",1911.79,1911.79,1911.79,1911.79,0],["2012-01-05",1911.79,1911.79,1911.79,1911.79,0],["2012-01-06",1911.79,1911.79,1911.79,1911.79,0],["2012-01-09",1911.79,1911.79,1911.79,1911.79,0],["2012-01-10",1766.95,1766.95,1766.95,1766.95,100],["2012-01-11",1766.95,1766.95,1766.95,1766.95,0],["2012-01-12",1766.95,1766.95,1766.95,1766.95,0],["2012-01-13",1766.95,1766.95,1766.95,1766.95,0],["2012-01-16",1766.95,1766.95,1766.95,1766.95,0],["2012-01-17",1593.15,1593.15,1593.15,1593.15,100],["2012-01-18",1593.15,1593.15,1593.15,1593.15,0],["2012-01-19",1593.15,1593.15,1593.15,1593.15,0],["2012-01-20",1593.15,1593.15,1593.15,1593.15,0],["2012-01-30",1593.15,1593.15,1593.15,1593.15,0],["2012-01-31",1593.15,1593.15,1593.15,1593.15,0],["2012-02-01",1593.15,1593.15,1593.15,1593.15,0],["2012-02-03",1448.32,1448.32,1448.32,1448.32,0],["2012-02-06",1448.32,1448.32,1448.32,1448.32,0],["2012-02-07",1448.32,1448.32,1448.32,1448.32,0],["2012-02-08",1448.32,1448.32,1448.32,1448.32,0],["2012-02-09",1448.32,1448.32,1448.32,1448.32,0],["2012-02-10",1448.32,1448.32,1448.32,1448.32,0],["2012-02-13",1448.32,1448.32,1448.32,1448.32,0],["2012-02-14",1332.46,1332.46,1332.46,1332.46,100],["2012-02-15",1332.46,1332.46,1332.46,1332.46,0],["2012-02-16",1332.46,1332.46,1332.46,1332.46,0],["2012-02-17",1332.46,1332.46,1332.46,1332.46,0],["2012-02-20",1332.46,1332.46,1332.46,1332.46,0],["2012-02-21",1332.46,1332.46,1332.46,1332.46,0],["2012-02-22",1332.46,1332.46,1332.46,1332.46,0],["2012-02-23",1332.46,1332.46,1332.46,1332.46,0],["2012-02-24",1332.46,1332.46,1332.46,1332.46,0],["2012-02-27",1332.46,1332.46,1332.46,1332.46,0],["2012-02-28",1332.46,1332.46,1332.46,1332.46,0],["2012-02-29",1332.46,1332.46,1332.46,1332.46,0],["2012-03-01",1332.46,1332.46,1332.46,1332.46,0],["2012-03-02",1332.46,1332.46,1332.46,1332.46,0],["2012-03-05",1332.46,1332.46,1332.46,1332.46,0],["2012-03-06",1332.46,1332.46,1332.46,1332.46,0],["2012-03-07",1332.46,1332.46,1332.46,1332.46,0],["2012-03-08",1216.59,1216.59,1216.59,1216.59,100],["2012-03-09",1332.46,1332.46,1332.46,1332.46,200],["2012-03-12",1332.46,1332.46,1332.46,1332.46,0],["2012-03-13",1332.46,1332.46,1332.46,1332.46,0],["2012-03-14",1332.46,1332.46,1332.46,1332.46,0],["2012-03-15",1332.46,1332.46,1332.46,1332.46,0],["2012-03-16",1332.46,1332.46,1332.46,1332.46,0],["2012-03-19",1448.32,1448.32,1448.32,1448.32,3700],["2012-03-20",1332.46,1332.46,1332.46,1332.46,0],["2012-03-21",1332.46,1332.46,1332.46,1332.46,0],["2012-03-22",1332.46,1332.46,1332.46,1332.46,0],["2012-03-23",1332.46,1332.46,1332.46,1332.46,0],["2012-03-26",1332.46,1332.46,1332.46,1332.46,0],["2012-03-27",1332.46,1332.46,1332.46,1332.46,0],["2012-03-28",1332.46,1332.46,1332.46,1332.46,0],["2012-03-29",1332.46,1332.46,1332.46,1332.46,0],["2012-03-30",1332.46,1332.46,1332.46,1332.46,0],["2012-04-03",1332.46,1332.46,1332.46,1332.46,0],["2012-04-04",1332.46,1332.46,1332.46,1332.46,0],["2012-04-05",1332.46,1332.46,1332.46,1332.46,0],["2012-04-06",1332.46,1332.46,1332.46,1332.46,0],["2012-04-09",1332.46,1332.46,1332.46,1332.46,0],["2012-04-10",1332.46,1332.46,1332.46,1332.46,0],["2012-04-11",1332.46,1332.46,1332.46,1332.46,0],["2012-04-12",1332.46,1332.46,1332.46,1332.46,0],["2012-04-13",1332.46,1332.46,1332.46,1332.46,0],["2012-04-16",1332.46,1332.46,1332.46,1332.46,0],["2012-04-17",1332.46,1332.46,1332.46,1332.46,0],["2012-04-18",1622.12,1622.12,1622.12,1622.12,100],["2012-04-19",1622.12,1622.12,1622.12,1622.12,0],["2012-04-20",1622.12,1622.12,1622.12,1622.12,0],["2012-04-23",1477.29,1477.29,1477.29,1477.29,100],["2012-04-24",1477.29,1477.29,1477.29,1477.29,0],["2012-04-25",1477.29,1477.29,1477.29,1477.29,0],["2012-04-26",1477.29,1477.29,1477.29,1477.29,0],["2012-04-27",1477.29,1477.29,1477.29,1477.29,0],["2012-05-02",1477.29,1477.29,1477.29,1477.29,0],["2012-05-03",1477.29,1477.29,1477.29,1477.29,0],["2012-05-04",1477.29,1477.29,1477.29,1477.29,0],["2012-05-07",1477.29,1477.29,1477.29,1477.29,0],["2012-05-08",1477.29,1477.29,1477.29,1477.29,0],["2012-05-09",1477.29,1477.29,1477.29,1477.29,0],["2012-05-10",1477.29,1477.29,1477.29,1477.29,0],["2012-05-11",1477.29,1477.29,1477.29,1477.29,0],["2012-05-14",1477.29,1477.29,1477.29,1477.29,0],["2012-05-15",1477.29,1477.29,1477.29,1477.29,0],["2012-05-16",1477.29,1477.29,1477.29,1477.29,0],["2012-05-17",1477.29,1477.29,1477.29,1477.29,0],["2012-05-18",1477.29,1477.29,1477.29,1477.29,0],["2012-05-21",1477.29,1477.29,1477.29,1477.29,0],["2012-05-22",1477.29,1477.29,1477.29,1477.29,0],["2012-05-23",1477.29,1477.29,1477.29,1477.29,0],["2012-05-24",1477.29,1477.29,1477.29,1477.29,0],["2012-05-25",1477.29,1477.29,1477.29,1477.29,0],["2012-05-28",1477.29,1477.29,1477.29,1477.29,0],["2012-05-29",1477.29,1477.29,1477.29,1477.29,0],["2012-05-30",1477.29,1477.29,1477.29,1477.29,0],["2012-05-31",1477.29,1477.29,1477.29,1477.29,0],["2012-06-01",2056.62,2056.62,2056.62,2056.62,100],["2012-06-04",1853.85,2259.38,1853.85,2259.38,400],["2012-06-05",2383.7,2383.7,2383.7,2383.7,200],["2012-06-06",2172.48,2172.48,2172.48,2172.48,100],["2012-06-07",2383.7,2383.7,2383.7,2383.7,100],["2012-06-08",2594.91,2594.91,2534.56,2534.56,600],["2012-06-11",2564.74,2564.74,2564.74,2564.74,0],["2012-06-12",2323.35,2715.6,2323.35,2715.6,300],["2012-06-13",2594.91,2594.91,2594.91,2594.91,0],["2012-06-14",2594.91,2594.91,2594.91,2594.91,200],["2012-06-15",2594.91,2594.91,2594.91,2594.91,0],["2012-06-18",2353.52,2353.52,2353.52,2353.52,100],["2012-06-19",2142.31,2142.31,2142.31,2142.31,100],["2012-06-20",2142.31,2142.31,2142.31,2142.31,0],["2012-06-21",1991.44,2353.52,1991.44,2353.52,200],["2012-06-22",2383.7,2383.7,2383.7,2383.7,100],["2012-06-25",2594.91,2594.91,2594.91,2594.91,400],["2012-06-26",2715.6,2715.6,2715.6,2715.6,200],["2012-06-27",2715.6,2715.6,2715.6,2715.6,200],["2012-06-28",2444.04,2594.91,2444.04,2594.91,300],["2012-06-29",2655.26,2655.26,2594.91,2594.91,600],["2012-07-02",2625.08,2625.08,2625.08,2625.08,0],["2012-07-03",2625.08,2625.08,2625.08,2625.08,0],["2012-07-04",2625.08,2625.08,2625.08,2625.08,0],["2012-07-05",2625.08,2625.08,2625.08,2625.08,0],["2012-07-06",2383.7,2383.7,2383.7,2383.7,100],["2012-07-09",2383.7,2383.7,2383.7,2383.7,0],["2012-07-10",2383.7,2383.7,2383.7,2383.7,0],["2012-07-11",2172.48,2594.91,2172.48,2594.91,300],["2012-07-12",2685.43,2685.43,2685.43,2685.43,100],["2012-07-13",2625.08,2625.08,2625.08,2625.08,200],["2012-07-16",2625.08,2625.08,2625.08,2625.08,0],["2012-07-17",2383.7,2383.7,2383.7,2383.7,100],["2012-07-18",2383.7,2383.7,2383.7,2383.7,0],["2012-07-19",2383.7,2383.7,2383.7,2383.7,0],["2012-07-20",2594.91,2594.91,2594.91,2594.91,200],["2012-07-23",2594.91,2594.91,2594.91,2594.91,0],["2012-07-24",2715.6,2715.6,2685.43,2685.43,200],["2012-07-25",2444.04,2444.04,2444.04,2444.04,100],["2012-07-26",2444.04,2444.04,2444.04,2444.04,0],["2012-07-27",2685.43,2685.43,2685.43,2685.43,2000],["2012-07-30",2474.22,2745.78,2474.22,2745.78,300],["2012-07-31",2655.26,2655.26,2655.26,2655.26,0],["2012-08-01",2413.87,2413.87,2413.87,2413.87,100],["2012-08-02",2202.66,2202.66,2202.66,2202.66,100],["2012-08-03",2202.66,2202.66,2202.66,2202.66,0],["2012-08-06",2413.87,2413.87,2413.87,2413.87,100],["2012-08-07",2655.26,2655.26,2172.48,2172.48,300],["2012-08-08",2534.56,2534.56,2112.14,2112.14,200],["2012-08-09",2534.56,2534.56,2534.56,2534.56,100],["2012-08-10",2534.56,2534.56,2534.56,2534.56,0],["2012-08-13",2775.95,2775.95,2775.95,2775.95,600],["2012-08-14",2534.56,2534.56,2534.56,2534.56,100],["2012-08-15",2775.95,2775.95,2775.95,2775.95,200],["2012-08-16",2504.39,2896.64,2504.39,2896.64,900],["2012-08-17",2775.95,2775.95,2775.95,2775.95,0],["2012-08-20",2504.39,2836.3,2504.39,2836.3,200],["2012-08-21",2685.43,2685.43,2685.43,2685.43,0],["2012-08-22",2474.22,2715.6,2474.22,2715.6,200],["2012-08-23",2745.78,2836.3,2745.78,2836.3,900],["2012-08-24",2564.74,2896.64,2564.74,2896.64,900],["2012-08-27",2594.91,2896.64,2594.91,2866.47,300],["2012-08-28",2504.39,2866.47,2504.39,2866.47,2100],["2012-08-29",2715.6,2896.64,2715.6,2896.64,1800],["2012-08-30",2625.08,2896.64,2625.08,2896.64,200],["2012-08-31",2806.12,2806.12,2806.12,2806.12,100],["2012-09-04",2534.56,2926.82,2534.56,2926.82,200],["2012-09-05",2474.22,2926.82,2474.22,2926.82,200],["2012-09-06",2444.04,2926.82,2444.04,2926.82,200],["2012-09-07",2444.04,2926.82,2444.04,2926.82,200],["2012-09-10",2745.78,2926.82,2745.78,2926.82,200],["2012-09-11",2564.74,2564.74,2564.74,2564.74,100],["2012-09-12",2715.6,2715.6,2715.6,2715.6,100],["2012-09-13",2745.78,2745.78,2745.78,2745.78,100],["2012-09-14",2474.22,2474.22,2474.22,2474.22,100],["2012-09-17",2474.22,2474.22,2474.22,2474.22,0],["2012-09-18",2474.22,2474.22,2474.22,2474.22,0],["2012-09-19",2715.6,2715.6,2715.6,2715.6,1100],["2012-09-20",2896.64,2956.99,2896.64,2956.99,1100],["2012-09-21",2715.6,2956.99,2715.6,2956.99,400],["2012-09-24",2926.82,2956.99,2926.82,2956.99,1400],["2012-09-25",2956.99,2956.99,2956.99,2956.99,0],["2012-09-26",2987.16,2987.16,2987.16,2987.16,100],["2012-09-27",2956.99,2956.99,2956.99,2956.99,500],["2012-09-28",3017.34,3017.34,3017.34,3017.34,1000],["2012-10-01",3198.38,3198.38,3198.38,3198.38,400],["2012-10-02",3198.38,3198.38,3198.38,3198.38,0],["2012-10-03",3047.51,3047.51,3017.34,3017.34,2000],["2012-10-04",3047.51,3047.51,3047.51,3047.51,0],["2012-10-05",3258.72,3258.72,3258.72,3258.72,300],["2012-10-08",3047.51,3047.51,3017.34,3017.34,2000],["2012-10-09",3017.34,3017.34,3017.34,3017.34,0],["2012-10-10",2715.6,2715.6,2715.6,2715.6,100],["2012-10-11",2715.6,2715.6,2715.6,2715.6,0],["2012-10-12",2715.6,2715.6,2715.6,2715.6,0],["2012-10-15",2715.6,2715.6,2715.6,2715.6,0],["2012-10-16",2715.6,2715.6,2715.6,2715.6,0],["2012-10-17",2715.6,2715.6,2715.6,2715.6,0],["2012-10-18",2444.04,2444.04,2444.04,2444.04,100],["2012-10-19",2444.04,2444.04,2444.04,2444.04,0],["2012-10-22",2444.04,2444.04,2444.04,2444.04,0],["2012-10-23",2444.04,2444.04,2444.04,2444.04,0],["2012-10-24",2444.04,2444.04,2444.04,2444.04,0],["2012-10-25",2444.04,2444.04,2444.04,2444.04,0],["2012-10-26",2444.04,2444.04,2444.04,2444.04,0],["2012-10-29",2444.04,2444.04,2444.04,2444.04,0],["2012-10-30",2444.04,2444.04,2444.04,2444.04,0],["2012-10-31",2444.04,2444.04,2444.04,2444.04,0],["2012-11-01",2444.04,2444.04,2444.04,2444.04,0],["2012-11-02",2444.04,2444.04,2444.04,2444.04,0],["2012-11-05",2444.04,2444.04,2444.04,2444.04,0],["2012-11-06",2444.04,2444.04,2444.04,2444.04,0],["2012-11-07",2444.04,2444.04,2444.04,2444.04,0],["2012-11-08",2444.04,2444.04,2444.04,2444.04,0],["2012-11-09",2444.04,2444.04,2444.04,2444.04,0],["2012-11-12",2444.04,2444.04,2444.04,2444.04,0],["2012-11-13",2444.04,2444.04,2444.04,2444.04,0],["2012-11-14",2444.04,2444.04,2444.04,2444.04,0],["2012-11-15",2444.04,2444.04,2444.04,2444.04,0],["2012-11-16",2444.04,2444.04,2444.04,2444.04,0],["2012-11-19",2444.04,2444.04,2444.04,2444.04,0],["2012-11-20",2444.04,2444.04,2444.04,2444.04,0],["2012-11-21",2685.43,2685.43,2685.43,2685.43,100],["2012-11-22",2685.43,2685.43,2685.43,2685.43,0],["2012-11-23",2685.43,2685.43,2685.43,2685.43,0],["2012-11-26",2926.82,2926.82,2926.82,2926.82,100],["2012-11-27",2926.82,2926.82,2926.82,2926.82,0],["2012-11-28",2926.82,2926.82,2926.82,2926.82,0],["2012-11-29",2926.82,2926.82,2926.82,2926.82,0],["2012-11-30",2926.82,2926.82,2926.82,2926.82,2000],["2012-12-03",2926.82,2926.82,2926.82,2926.82,0],["2012-12-04",2926.82,2926.82,2926.82,2926.82,0],["2012-12-05",2926.82,2926.82,2926.82,2926.82,0],["2012-12-06",2926.82,2926.82,2926.82,2926.82,0],["2012-12-07",2926.82,2926.82,2926.82,2926.82,0],["2012-12-10",2926.82,2926.82,2926.82,2926.82,0],["2012-12-11",2926.82,2926.82,2926.82,2926.82,0],["2012-12-12",2926.82,2926.82,2926.82,2926.82,0],["2012-12-13",2926.82,2926.82,2926.82,2926.82,0],["2012-12-14",2926.82,2926.82,2926.82,2926.82,0],["2012-12-17",3192.89,3192.89,3192.89,3192.89,100],["2012-12-18",3420.96,3420.96,3420.96,3420.96,100],["2012-12-19",3725.04,3725.04,3725.04,3725.04,200],["2012-12-20",3725.04,3725.04,3725.04,3725.04,0],["2012-12-21",3687.03,3687.03,3687.03,3687.03,200],["2012-12-24",3725.04,3991.12,3725.04,3991.12,1400],["2012-12-25",4029.13,4181.17,4029.13,4181.17,400],["2012-12-26",4447.24,4447.24,4447.24,4447.24,300],["2012-12-27",4827.35,4827.35,4827.35,4827.35,1000],["2012-12-28",4827.35,4827.35,4827.35,4827.35,0],["2013-01-02",5131.43,5283.48,5131.43,5283.48,2100],["2013-01-03",5283.48,5283.48,5283.48,5283.48,700],["2013-01-04",5207.46,5207.46,5207.46,5207.46,1900],["2013-01-07",5207.46,5207.46,5207.46,5207.46,0],["2013-01-08",5169.44,5169.44,5169.44,5169.44,100],["2013-01-09",5131.43,5169.44,5131.43,5169.44,200],["2013-01-10",5511.54,5511.54,5511.54,5511.54,900],["2013-01-11",5131.43,5131.43,5131.43,5131.43,100],["2013-01-14",5017.4,5017.4,5017.4,5017.4,100],["2013-01-15",4941.38,5397.51,4941.38,5397.51,2000],["2013-01-16",5701.59,5701.59,5701.59,5701.59,1000],["2013-01-17",5131.43,5131.43,5131.43,5131.43,100],["2013-01-18",5511.54,5511.54,5511.54,5511.54,1000],["2013-01-21",5017.4,5017.4,5017.4,5017.4,100],["2013-01-22",5511.54,5511.54,5511.54,5511.54,500],["2013-01-23",5511.54,5511.54,5511.54,5511.54,0],["2013-01-24",5511.54,5891.65,5511.54,5701.59,2800],["2013-01-25",5815.62,5815.62,5815.62,5815.62,0],["2013-01-28",6271.75,6271.75,6271.75,6271.75,1000],["2013-01-29",6651.86,6651.86,6651.86,6651.86,1200],["2013-01-30",6651.86,6651.86,6651.86,6651.86,0],["2013-01-31",6689.87,6689.87,6689.87,6689.87,1000],["2013-02-01",6841.91,6841.91,6841.91,6841.91,200],["2013-02-04",6157.72,6157.72,6157.72,6157.72,100],["2013-02-05",6157.72,6157.72,6157.72,6157.72,0],["2013-02-06",5549.55,5549.55,5549.55,5549.55,200],["2013-02-07",5549.55,5549.55,5549.55,5549.55,0],["2013-02-08",5017.4,6081.7,5017.4,6081.7,200],["2013-02-18",5549.55,5549.55,5549.55,5549.55,0],["2013-02-19",6081.7,6081.7,6081.7,6081.7,300],["2013-02-20",6689.87,6689.87,6689.87,6689.87,100],["2013-02-21",7336.05,7336.05,7336.05,7336.05,600],["2013-02-22",7336.05,7336.05,7336.05,7336.05,0],["2013-02-25",7336.05,7336.05,7336.05,7336.05,0],["2013-02-26",7336.05,7336.05,7336.05,7336.05,0],["2013-02-27",7336.05,7336.05,7336.05,7336.05,0],["2013-02-28",7336.05,7336.05,7336.05,7336.05,0],["2013-03-01",8058.25,8058.25,8058.25,8058.25,100],["2013-03-04",7412.07,7412.07,7412.07,7412.07,100],["2013-03-05",7412.07,7412.07,7412.07,7412.07,0],["2013-03-06",7412.07,7412.07,7412.07,7412.07,0],["2013-03-07",7412.07,7412.07,7412.07,7412.07,0],["2013-03-08",7412.07,7412.07,7412.07,7412.07,0],["2013-03-11",7412.07,7412.07,7412.07,7412.07,0],["2013-03-12",7412.07,7412.07,7412.07,7412.07,0],["2013-03-13",7412.07,7412.07,7412.07,7412.07,0],["2013-03-14",7412.07,7412.07,7412.07,7412.07,0],["2013-03-15",7412.07,7412.07,7412.07,7412.07,0],["2013-03-18",7412.07,7412.07,7412.07,7412.07,0],["2013-03-19",7412.07,7412.07,7412.07,7412.07,0],["2013-03-20",7412.07,7412.07,7412.07,7412.07,0],["2013-03-21",7412.07,7412.07,7412.07,7412.07,0],["2013-03-22",7412.07,7412.07,7412.07,7412.07,0],["2013-03-25",7412.07,7412.07,7412.07,7412.07,0],["2013-03-26",7602.12,8134.27,7602.12,8134.27,2000],["2013-03-27",8020.24,8020.24,8020.24,8020.24,0],["2013-03-28",8020.24,8020.24,8020.24,8020.24,0],["2013-03-29",8020.24,8020.24,8020.24,8020.24,0],["2013-04-01",8020.24,8020.24,8020.24,8020.24,0],["2013-04-02",8020.24,8020.24,8020.24,8020.24,0],["2013-04-03",8020.24,8020.24,8020.24,8020.24,0],["2013-04-04",8020.24,8020.24,8020.24,8020.24,0],["2013-04-05",8020.24,8020.24,8020.24,8020.24,0],["2013-04-08",8020.24,8020.24,8020.24,8020.24,0],["2013-04-09",8020.24,8020.24,8020.24,8020.24,0],["2013-04-10",8020.24,8020.24,8020.24,8020.24,0],["2013-04-11",8020.24,8020.24,8020.24,8020.24,0],["2013-04-12",7602.12,7602.12,7602.12,7602.12,1000],["2013-04-15",7602.12,7602.12,7602.12,7602.12,0],["2013-04-16",7602.12,7602.12,7602.12,7602.12,0],["2013-04-17",7602.12,7602.12,7602.12,7602.12,0],["2013-04-18",7602.12,7602.12,7602.12,7602.12,0],["2013-04-22",7602.12,7602.12,7602.12,7602.12,0],["2013-04-23",7602.12,7602.12,7602.12,7602.12,0],["2013-04-24",7602.12,7602.12,7602.12,7602.12,0],["2013-04-25",7602.12,7602.12,7602.12,7602.12,0],["2013-04-26",7602.12,7602.12,7602.12,7602.12,0],["2013-05-02",7602.12,7602.12,7602.12,7602.12,0],["2013-05-03",7602.12,7602.12,7602.12,7602.12,0],["2013-05-06",7526.1,7526.1,7526.1,7526.1,200],["2013-05-07",7222.02,7602.12,7222.02,7602.12,1300],["2013-05-08",8248.3,8248.3,8248.3,8248.3,1600],["2013-05-09",8248.3,8248.3,8248.3,8248.3,0],["2013-05-10",8248.3,8248.3,7982.23,7982.23,1000],["2013-05-13",8134.27,8134.27,8134.27,8134.27,0],["2013-05-14",8134.27,8134.27,8134.27,8134.27,0],["2013-05-15",8134.27,8134.27,8134.27,8134.27,0],["2013-05-16",8134.27,8134.27,8134.27,8134.27,0],["2013-05-17",8134.27,8134.27,8134.27,8134.27,0],["2013-05-20",8134.27,8134.27,8134.27,8134.27,0],["2013-05-21",8134.27,8134.27,8134.27,8134.27,0],["2013-05-22",8134.27,8134.27,8134.27,8134.27,0],["2013-05-23",8134.27,8134.27,8134.27,8134.27,0],["2013-05-24",8362.34,8362.34,8362.34,8362.34,100],["2013-05-27",8362.34,8362.34,8362.34,8362.34,0],["2013-05-28",8362.34,8362.34,8362.34,8362.34,0],["2013-05-29",8362.34,8362.34,8362.34,8362.34,0],["2013-05-30",8362.34,8362.34,8362.34,8362.34,0],["2013-05-31",8362.34,8362.34,8362.34,8362.34,0],["2013-06-03",8894.49,8894.49,8894.49,8894.49,100],["2013-06-04",8894.49,8894.49,8894.49,8894.49,0],["2013-06-05",8894.49,8894.49,8894.49,8894.49,0],["2013-06-06",8894.49,8894.49,8894.49,8894.49,0],["2013-06-07",8894.49,8894.49,8894.49,8894.49,0],["2013-06-10",9399.41,9399.41,9399.41,9399.41,300],["2013-06-11",9399.41,9399.41,9399.41,9399.41,0],["2013-06-12",9399.41,9399.41,9399.41,9399.41,0],["2013-06-13",9399.41,9399.41,9399.41,9399.41,0],["2013-06-14",9399.41,9399.41,9399.41,9399.41,0],["2013-06-17",9399.41,9399.41,9399.41,9399.41,0],["2013-06-18",9399.41,9399.41,9399.41,9399.41,0],["2013-06-19",9399.41,9399.41,9399.41,9399.41,0],["2013-06-20",9399.41,9399.41,9399.41,9399.41,0],["2013-06-21",9399.41,9399.41,9399.41,9399.41,0],["2013-06-24",9399.41,9399.41,9399.41,9399.41,0],["2013-06-25",9399.41,9399.41,9399.41,9399.41,0],["2013-06-26",9399.41,9399.41,9399.41,9399.41,0],["2013-06-27",9399.41,9399.41,9399.41,9399.41,0],["2013-06-28",9399.41,9399.41,9399.41,9399.41,0],["2013-07-01",9399.41,9399.41,9399.41,9399.41,0],["2013-07-02",9399.41,9399.41,9399.41,9399.41,0],["2013-07-03",9399.41,9399.41,9399.41,9399.41,0],["2013-07-04",9399.41,9399.41,9399.41,9399.41,0],["2013-07-05",9399.41,9399.41,9399.41,9399.41,0],["2013-07-08",8933.33,9515.93,8933.33,9515.93,1600],["2013-07-09",9088.69,9088.69,9088.69,9088.69,0],["2013-07-10",9088.69,9088.69,9088.69,9088.69,0],["2013-07-11",9088.69,9088.69,9088.69,9088.69,0],["2013-07-12",9088.69,9088.69,9088.69,9088.69,0],["2013-07-15",9982.02,9982.02,9982.02,9982.02,100],["2013-07-16",9011.01,9399.41,9011.01,9399.41,500],["2013-07-17",9088.69,9088.69,9088.69,9088.69,0],["2013-07-18",9088.69,9088.69,9088.69,9088.69,0],["2013-07-19",9088.69,9088.69,9088.69,9088.69,0],["2013-07-22",9088.69,9088.69,9088.69,9088.69,0],["2013-07-23",9088.69,9088.69,9088.69,9088.69,0],["2013-07-24",9088.69,9088.69,9088.69,9088.69,0],["2013-07-25",8195.36,8195.36,8195.36,8195.36,100],["2013-07-26",8195.36,8195.36,8195.36,8195.36,0],["2013-07-29",8195.36,8195.36,8195.36,8195.36,0],["2013-07-30",9011.01,9011.01,9011.01,9011.01,100],["2013-07-31",9011.01,9011.01,9011.01,9011.01,0],["2013-08-01",9011.01,9011.01,9011.01,9011.01,0],["2013-08-02",9011.01,9011.01,9011.01,9011.01,0],["2013-08-05",9011.01,9011.01,9011.01,9011.01,0],["2013-08-06",9011.01,9011.01,9011.01,9011.01,0],["2013-08-07",9011.01,9011.01,9011.01,9011.01,0],["2013-08-08",9011.01,9011.01,9011.01,9011.01,0],["2013-08-09",9011.01,9011.01,9011.01,9011.01,0],["2013-08-12",9011.01,9011.01,9011.01,9011.01,0],["2013-08-13",9011.01,9011.01,9011.01,9011.01,0],["2013-08-14",9011.01,9011.01,9011.01,9011.01,0],["2013-08-15",9011.01,9011.01,9011.01,9011.01,0],["2013-08-16",9011.01,9011.01,9011.01,9011.01,0],["2013-08-19",8933.33,9321.73,8933.33,9321.73,1100],["2013-08-20",9865.5,9865.5,9865.5,9865.5,100],["2013-08-21",8933.33,8933.33,8933.33,8933.33,1100],["2013-08-22",8933.33,8933.33,8933.33,8933.33,0],["2013-08-23",8933.33,8933.33,8933.33,8933.33,0],["2013-08-26",8933.33,8933.33,8933.33,8933.33,0],["2013-08-27",8933.33,8933.33,8933.33,8933.33,0],["2013-08-28",9826.66,9826.66,9826.66,9826.66,100],["2013-08-29",8855.64,8855.64,8855.64,8855.64,100],["2013-08-30",9710.14,9710.14,9710.14,9710.14,200],["2013-09-03",8739.12,8739.12,8739.12,8739.12,100],["2013-09-04",8739.12,8739.12,7884.63,8739.12,0],["2013-09-05",9593.62,9593.62,9593.62,9593.62,1100],["2013-09-06",9593.62,9593.62,9593.62,9593.62,0],["2013-09-09",9593.62,9593.62,9593.62,9593.62,0],["2013-09-10",9593.62,9593.62,9593.62,9593.62,0],["2013-09-11",9593.62,9593.62,9593.62,9593.62,0],["2013-09-12",9593.62,9593.62,9593.62,9593.62,0],["2013-09-13",8661.44,9593.62,8661.44,9593.62,600],["2013-09-16",9593.62,9593.62,9321.73,9593.62,100],["2013-09-17",9593.62,9593.62,9593.62,9593.62,0],["2013-09-18",8661.44,8661.44,8661.44,8661.44,100],["2013-09-19",7806.95,7806.95,7806.95,7806.95,100],["2013-09-20",7030.14,7030.14,7030.14,7030.14,100],["2013-09-23",7030.14,7030.14,7030.14,7030.14,0],["2013-09-24",7030.14,7030.14,7030.14,7030.14,0],["2013-09-25",7030.14,7030.14,6331.01,7030.14,0],["2013-09-26",7030.14,7030.14,7030.14,7030.14,0],["2013-09-27",7030.14,7729.27,7030.14,7030.14,0],["2013-09-30",7030.14,7030.14,7030.14,7030.14,0],["2013-10-01",7030.14,7030.14,7030.14,7030.14,0],["2013-10-02",7030.14,7030.14,7030.14,7030.14,0],["2013-10-03",7030.14,7030.14,7030.14,7030.14,0],["2013-10-04",7030.14,7030.14,7030.14,7030.14,0],["2013-10-07",7729.27,7729.27,7729.27,7729.27,200],["2013-10-08",7729.27,7729.27,7729.27,7729.27,0],["2013-10-09",8467.24,8467.24,8467.24,8467.24,500],["2013-10-10",9282.89,9282.89,9282.89,9282.89,200],["2013-10-11",9282.89,9282.89,9282.89,9282.89,0],["2013-10-14",10176.22,10176.22,10176.22,10176.22,1000],["2013-10-15",10176.22,10176.22,10176.22,10176.22,0],["2013-10-16",10176.22,10176.22,9632.46,10176.22,0],["2013-10-17",11186.08,11186.08,11186.08,11186.08,300],["2013-10-18",11186.08,11186.08,11186.08,11186.08,0],["2013-10-21",11186.08,11186.08,11186.08,11186.08,0],["2013-10-22",11186.08,11186.08,11186.08,11186.08,0],["2013-10-23",11186.08,11186.08,11186.08,11186.08,0],["2013-10-24",11186.08,11186.08,11186.08,11186.08,0],["2013-10-25",11186.08,11186.08,11186.08,11186.08,0],["2013-10-28",11186.08,11186.08,11186.08,11186.08,0],["2013-10-29",11186.08,11186.08,11186.08,11186.08,0],["2013-10-30",11186.08,11186.08,11186.08,11186.08,0],["2013-10-31",11186.08,11186.08,11186.08,11186.08,0],["2013-11-01",11302.6,11652.16,11302.6,11652.16,1000],["2013-11-04",11613.32,11613.32,11613.32,11613.32,0],["2013-11-05",11613.32,11613.32,11613.32,11613.32,0],["2013-11-06",11613.32,11613.32,11613.32,11613.32,0],["2013-11-07",11613.32,11613.32,11613.32,11613.32,0],["2013-11-08",12040.57,12040.57,12040.57,12040.57,500],["2013-11-11",12040.57,12040.57,12040.57,12040.57,0],["2013-11-12",12040.57,12040.57,12040.57,12040.57,0],["2013-11-13",12040.57,12040.57,12040.57,12040.57,0],["2013-11-14",12428.97,12428.97,12428.97,12428.97,300],["2013-11-15",13205.79,13205.79,13205.79,13205.79,200],["2013-11-18",13205.79,13205.79,13205.79,13205.79,0],["2013-11-19",13205.79,13205.79,13205.79,13205.79,0],["2013-11-20",13205.79,13205.79,13205.79,13205.79,0],["2013-11-21",13205.79,13205.79,13205.79,13205.79,0],["2013-11-22",13205.79,13205.79,13205.79,13205.79,0],["2013-11-25",13205.79,13205.79,13205.79,13205.79,0],["2013-11-26",12817.38,12817.38,12428.97,12817.38,700],["2013-11-27",12778.54,12778.54,12778.54,12778.54,0],["2013-11-28",12778.54,12778.54,12778.54,12778.54,0],["2013-11-29",12778.54,12778.54,12778.54,12778.54,0],["2013-12-02",12778.54,12778.54,12778.54,12778.54,0],["2013-12-03",12778.54,12778.54,12778.54,12778.54,0],["2013-12-04",12778.54,12778.54,12778.54,12778.54,0],["2013-12-05",12778.54,12778.54,12778.54,12778.54,0],["2013-12-06",12817.38,12817.38,12817.38,12817.38,400],["2013-12-09",12817.38,12817.38,12817.38,12817.38,0],["2013-12-10",12817.38,12817.38,12817.38,12817.38,0],["2013-12-11",12817.38,12817.38,12817.38,12817.38,0],["2013-12-12",12817.38,12817.38,12817.38,12817.38,0],["2013-12-13",12817.38,12817.38,12817.38,12817.38,0],["2013-12-17",12817.38,12817.38,12817.38,12817.38,0],["2013-12-18",12817.38,12817.38,12817.38,12817.38,0],["2013-12-19",12817.38,12817.38,12817.38,12817.38,0],["2013-12-20",12817.38,12817.38,12817.38,12817.38,0],["2013-12-23",12817.38,12817.38,12817.38,12817.38,0],["2013-12-24",12817.38,12817.38,12817.38,12817.38,0],["2013-12-25",12817.38,12817.38,12817.38,12817.38,0],["2013-12-26",12817.38,12817.38,12817.38,12817.38,0],["2013-12-27",12817.38,12817.38,12817.38,12817.38,0],["2013-12-30",12817.38,12817.38,12817.38,12817.38,0],["2013-12-31",12817.38,12817.38,12817.38,12817.38,300],["2014-01-02",11535.64,12428.97,11535.64,12428.97,400],["2014-01-03",10836.51,12817.38,10836.51,12817.38,1100],["2014-01-06",12428.97,12428.97,12428.97,12428.97,200],["2014-01-07",11263.76,11263.76,11263.76,11263.76,200],["2014-01-08",11263.76,11263.76,11263.76,11263.76,0],["2014-01-09",12390.13,12390.13,12390.13,12390.13,100],["2014-01-10",12817.38,12817.38,12817.38,12817.38,300],["2014-01-13",11652.16,12817.38,11652.16,12817.38,800],["2014-01-14",12817.38,12817.38,12817.38,12817.38,304],["2014-01-15",13788.39,13982.6,13205.79,13205.79,700],["2014-01-16",13982.6,13982.6,13982.6,13982.6,200],["2014-01-17",13982.6,13982.6,13982.6,13982.6,300],["2014-01-20",14371.0,14604.05,14371.0,14604.05,600],["2014-01-21",14759.41,14759.41,14759.41,14759.41,100],["2014-01-22",14759.41,14759.41,14759.41,14759.41,0],["2014-01-23",14759.41,14759.41,14759.41,14759.41,0],["2014-01-24",14759.41,14759.41,14759.41,14759.41,0],["2014-01-27",14759.41,14759.41,14759.41,14759.41,100],["2014-02-06",14759.41,14759.41,14759.41,14759.41,0],["2014-02-07",13720.01,13720.01,13720.01,13720.01,300],["2014-02-10",13720.01,13720.01,13720.01,13720.01,0],["2014-02-11",13720.01,13720.01,13720.01,13720.01,0],["2014-02-12",13720.01,13720.01,13720.01,13720.01,0],["2014-02-13",13720.01,13720.01,13720.01,13720.01,0],["2014-02-14",13720.01,13720.01,13720.01,13720.01,0],["2014-02-17",13720.01,14551.53,13720.01,14551.53,400],["2014-02-18",14343.65,14343.65,14343.65,14343.65,0],["2014-02-19",14343.65,14343.65,14343.65,14343.65,0],["2014-02-20",14343.65,14343.65,14343.65,14343.65,0],["2014-02-21",14343.65,14343.65,13304.25,14343.65,0],["2014-02-24",15383.04,15383.04,15383.04,15383.04,200],["2014-02-25",13844.74,13844.74,13844.74,13844.74,100],["2014-02-26",15216.74,15216.74,12472.74,15216.74,100],["2014-02-27",15383.04,16630.32,15383.04,16630.32,800],["2014-02-28",15840.38,15840.38,15840.38,15840.38,0],["2014-03-03",16214.56,16214.56,16214.56,16214.56,500],["2014-03-04",16214.56,16214.56,16214.56,16214.56,0],["2014-03-05",16214.56,16214.56,16214.56,16214.56,0],["2014-03-06",16214.56,16214.56,16214.56,16214.56,0],["2014-03-07",16214.56,16214.56,16214.56,16214.56,0],["2014-03-10",16214.56,16214.56,16214.56,16214.56,0],["2014-03-11",16214.56,16214.56,16214.56,16214.56,0],["2014-03-12",17420.26,17836.02,15383.04,17836.02,500],["2014-03-13",19124.87,19124.87,19124.87,19124.87,300],["2014-03-14",19124.87,19124.87,19124.87,19124.87,0],["2014-03-17",19124.87,19124.87,19124.87,19124.87,0],["2014-03-18",20912.63,20912.63,17253.96,20912.63,200],["2014-03-19",20912.63,20912.63,20912.63,20912.63,0],["2014-03-20",20912.63,20912.63,20912.63,20912.63,0],["2014-03-21",20912.63,20912.63,20912.63,20912.63,0],["2014-03-24",20912.63,20912.63,20912.63,20912.63,0],["2014-03-25",20912.63,20912.63,20912.63,20912.63,0],["2014-03-26",22866.69,22866.69,22866.69,22866.69,100],["2014-03-27",22866.69,22866.69,22866.69,22866.69,0],["2014-03-28",22866.69,22866.69,22866.69,22866.69,0],["2014-03-31",22825.11,22866.69,22825.11,22866.69,400],["2014-04-01",22866.69,22866.69,22866.69,22866.69,700],["2014-04-02",22866.69,22866.69,22866.69,22866.69,0],["2014-04-03",22866.69,22866.69,22866.69,22866.69,0],["2014-04-04",22866.69,22866.69,22866.69,22866.69,0],["2014-04-07",22866.69,22866.69,22866.69,22866.69,0],["2014-04-08",22866.69,22866.69,22866.69,22866.69,0],["2014-04-10",22866.69,22866.69,22866.69,22866.69,2000],["2014-04-11",20787.9,22866.69,20787.9,22866.69,5800],["2014-04-14",22825.11,22825.11,22825.11,22825.11,0],["2014-04-15",22825.11,22825.11,22825.11,22825.11,0],["2014-04-16",22825.11,22825.11,22825.11,22825.11,0],["2014-04-17",20580.02,20580.02,20580.02,20580.02,116],["2014-04-18",20787.9,20787.9,20787.9,20787.9,5000],["2014-04-21",22035.17,22035.17,22035.17,22035.17,100],["2014-04-22",20787.9,20912.63,20787.9,20787.9,2700],["2014-04-23",22866.69,22866.69,22700.38,22700.38,4800],["2014-04-24",21203.66,21203.66,20787.9,20787.9,1388],["2014-04-25",22866.69,23074.57,20787.9,22866.69,1777],["2014-04-28",20787.9,20787.9,20787.9,20787.9,796],["2014-04-29",22866.69,22866.69,22866.69,22866.69,3400],["2014-05-05",22866.69,22866.69,22866.69,22866.69,0],["2014-05-06",21203.66,21203.66,20580.02,21203.66,18697],["2014-05-07",21203.66,21203.66,21203.66,21203.66,0],["2014-05-08",21203.66,21203.66,21203.66,21203.66,0],["2014-05-09",21203.66,21203.66,21203.66,21203.66,0],["2014-05-12",22866.69,22866.69,22866.69,22866.69,3700],["2014-05-13",22866.69,23074.57,22866.69,23074.57,1400],["2014-05-14",22866.69,22866.69,22866.69,22866.69,653],["2014-05-15",22866.69,22866.69,22866.69,22866.69,61],["2014-05-16",22866.69,22866.69,22866.69,22866.69,0],["2014-05-19",22866.69,23074.57,22866.69,23074.57,1100],["2014-05-20",22866.69,22866.69,22866.69,22866.69,156],["2014-05-21",22866.69,22866.69,22866.69,22866.69,75],["2014-05-22",22866.69,22866.69,22866.69,22866.69,18],["2014-05-23",22866.69,22866.69,22866.69,22866.69,561],["2014-05-26",22866.69,22866.69,22866.69,22866.69,0],["2014-05-27",21619.41,21619.41,21619.41,21619.41,200],["2014-05-28",21619.41,21619.41,21619.41,21619.41,0],["2014-05-29",22866.69,22866.69,22866.69,22866.69,300],["2014-05-30",25153.36,25153.36,25153.36,25153.36,200],["2014-06-02",23282.45,23282.45,23282.45,23282.45,300],["2014-06-03",23282.45,23282.45,23282.45,23282.45,40],["2014-06-04",23282.45,23282.45,23282.45,23282.45,56],["2014-06-05",23282.45,23282.45,23282.45,23282.45,0],["2014-06-06",23282.45,23282.45,23282.45,23282.45,0],["2014-06-09",25170.21,25170.21,25170.21,25170.21,168],["2014-06-10",25170.21,25170.21,25170.21,25170.21,0],["2014-06-11",25170.21,25170.21,25170.21,25170.21,0],["2014-06-12",25170.21,25170.21,25170.21,25170.21,0],["2014-06-13",27417.55,27417.55,27417.55,27417.55,200],["2014-06-16",27417.55,27417.55,27417.55,27417.55,0],["2014-06-17",27417.55,27417.55,27417.55,27417.55,0],["2014-06-18",27417.55,27417.55,27417.55,27417.55,0],["2014-06-19",30159.31,30159.31,30159.31,30159.31,100],["2014-06-20",30159.31,30159.31,30159.31,30159.31,0],["2014-06-23",28765.96,28765.96,28765.96,28765.96,133],["2014-06-24",28765.96,28765.96,28765.96,28765.96,0],["2014-06-25",28765.96,28765.96,28765.96,28765.96,0],["2014-06-26",28765.96,28765.96,28765.96,28765.96,0],["2014-06-27",27192.82,31462.77,27192.82,31462.77,300],["2014-06-30",29125.53,29125.53,29125.53,29125.53,0],["2014-07-01",31462.77,31462.77,31462.77,31462.77,100],["2014-07-02",31462.77,31462.77,31462.77,31462.77,346],["2014-07-03",31462.77,31462.77,31462.77,31462.77,0],["2014-07-04",29215.42,29215.42,29215.42,29215.42,900],["2014-07-07",29215.42,29215.42,29215.42,29215.42,0],["2014-07-08",29215.42,29215.42,29215.42,29215.42,0],["2014-07-15",33395.48,33395.48,31462.77,33395.48,20600],["2014-07-16",33395.48,33395.48,33395.48,33395.48,28234],["2014-07-17",33395.48,33395.48,33395.48,33395.48,0],["2014-07-18",32226.86,32226.86,32226.86,32226.86,1200],["2014-07-21",32226.86,32226.86,32226.86,32226.86,2550],["2014-07-22",32136.97,32136.97,31507.71,31507.71,5677],["2014-07-23",31507.71,31552.66,31507.71,31507.71,3500],["2014-07-24",31507.71,31552.66,31507.71,31507.71,4300],["2014-07-25",31462.77,31462.77,31238.03,31462.77,2841],["2014-07-28",31462.77,31462.77,31462.77,31462.77,872],["2014-07-29",31462.77,31462.77,31462.77,31462.77,28],["2014-07-30",30114.36,30114.36,30114.36,30114.36,100],["2014-07-31",30114.36,30114.36,30114.36,30114.36,200],["2014-08-01",30114.36,30114.36,30114.36,30114.36,100],["2014-08-04",30563.83,31687.5,30563.83,31687.5,2300],["2014-08-05",31597.61,31912.23,31597.61,31912.23,200],["2014-08-06",31912.23,31912.23,31912.23,31912.23,0],["2014-08-07",31912.23,31912.23,31912.23,31912.23,500],["2014-08-08",31912.23,31912.23,31912.23,31912.23,0],["2014-08-11",30114.36,30294.15,28721.01,30294.15,2800],["2014-08-12",30339.09,30563.83,30339.09,30384.04,1800],["2014-08-13",30339.09,30339.09,30339.09,30339.09,700],["2014-08-14",31417.82,32136.97,31417.82,32136.97,10450],["2014-08-15",32361.7,32811.17,32136.97,32496.54,6126],["2014-08-18",31912.23,31912.23,31597.61,31687.5,1210],["2014-08-19",31687.5,31687.5,31687.5,31687.5,1164],["2014-08-20",31687.5,31687.5,31687.5,31687.5,0],["2014-08-21",31687.5,31687.5,31687.5,31687.5,500],["2014-08-22",32136.97,32136.97,31732.45,31732.45,2000],["2014-08-25",31912.23,32361.7,31912.23,32361.7,3100],["2014-08-26",32586.44,33035.9,32586.44,33035.9,1500],["2014-08-27",33035.9,33080.85,32811.17,33080.85,14466],["2014-08-28",33260.64,36361.97,33260.64,36361.97,8100],["2014-08-29",33485.37,36856.38,33485.37,36856.38,14300],["2014-09-03",36901.33,37755.32,36901.33,37305.85,4800],["2014-09-04",36631.65,36631.65,35507.98,35957.45,4800],["2014-09-05",35058.51,36406.91,35058.51,36406.91,1210],["2014-09-08",38298.18,38298.18,36170.51,36879.73,4200],["2014-09-09",36879.73,36879.73,35934.1,35934.1,6700],["2014-09-10",35934.1,39243.82,35934.1,39243.82,5672],["2014-09-11",39243.82,39480.22,39243.82,39480.22,2506],["2014-09-12",37825.36,37825.36,37825.36,37825.36,308],["2014-09-15",38392.75,38771.0,38298.18,38771.0,5377],["2014-09-16",39243.82,41135.08,39243.82,41135.08,30700],["2014-09-17",45201.31,45201.31,42553.54,43971.99,17418],["2014-09-18",44019.27,44019.27,43026.35,43971.99,5400],["2014-09-19",43971.99,43971.99,43971.99,43971.99,7160],["2014-09-22",43971.99,44917.62,43735.58,43735.58,18520],["2014-09-23",43026.35,43073.63,43026.35,43026.35,5100],["2014-09-24",42553.54,42553.54,42506.25,42506.25,4078],["2014-09-25",41607.9,41607.9,38771.0,40567.7,7600],["2014-09-26",41135.08,41607.9,41135.08,41607.9,5204],["2014-09-29",41891.59,41891.59,41891.59,41891.59,2150],["2014-09-30",41607.9,43026.35,41607.9,43026.35,2200],["2014-10-01",43499.17,43499.17,42553.54,42553.54,4219],["2014-10-02",42648.1,42648.1,42553.54,42553.54,4000],["2014-10-03",42553.54,42553.54,41418.77,41418.77,3600],["2014-10-06",41135.08,41182.37,41135.08,41135.08,913],["2014-10-07",41135.08,41371.49,41135.08,41135.08,3600],["2014-10-08",41607.9,41607.9,41276.93,41276.93,1100],["2014-10-09",41371.49,42080.72,41371.49,42080.72,1100],["2014-10-10",42080.72,42080.72,42080.72,42080.72,7442],["2014-10-13",42553.54,42553.54,42553.54,42553.54,100],["2014-10-14",41607.9,41607.9,41607.9,41607.9,200],["2014-10-15",41607.9,41607.9,41607.9,41607.9,0],["2014-10-16",42080.72,42080.72,42080.72,42080.72,2034],["2014-10-17",41607.9,42080.72,41135.08,42080.72,1733],["2014-10-20",42080.72,42080.72,41607.9,42080.72,2600],["2014-10-21",42080.72,42080.72,42080.72,42080.72,1200],["2014-10-22",41844.31,42080.72,41607.9,41607.9,2500],["2014-10-23",41607.9,41607.9,41371.49,41371.49,2075],["2014-10-24",41607.9,43026.35,41607.9,43026.35,1400],["2014-10-27",42789.94,43026.35,42553.54,42553.54,1700],["2014-10-28",42553.54,42553.54,42553.54,42553.54,100],["2014-10-29",43499.17,43499.17,43499.17,43499.17,800],["2014-10-30",43499.17,43499.17,43499.17,43499.17,1400],["2014-10-31",43499.17,43499.17,43499.17,43499.17,200],["2014-11-03",43499.17,43499.17,41655.18,41655.18,400],["2014-11-04",43735.58,43735.58,41702.46,41702.46,3100],["2014-11-05",37825.36,42553.54,37825.36,42553.54,700],["2014-11-06",43026.35,43026.35,42979.07,42979.07,2000],["2014-11-07",39101.97,42979.07,39101.97,42600.82,5242],["2014-11-10",43026.35,43026.35,43026.35,43026.35,100],["2014-11-11",43026.35,43026.35,43026.35,43026.35,0],["2014-11-12",42553.54,42553.54,42222.56,42222.56,3700],["2014-11-13",42506.25,42600.82,42506.25,42600.82,4900],["2014-11-14",43026.35,43499.17,42553.54,43499.17,2700],["2014-11-17",43499.17,43499.17,42553.54,43499.17,5700],["2014-11-18",43262.76,43499.17,43262.76,43499.17,403],["2014-11-19",42553.54,43499.17,42553.54,43499.17,2200],["2014-11-20",43499.17,43499.17,43499.17,43499.17,0],["2014-11-21",43026.35,43026.35,42789.94,42789.94,1200],["2014-11-24",42553.54,42553.54,42553.54,42553.54,1300],["2014-11-25",42553.54,42553.54,42553.54,42553.54,567],["2014-11-26",42553.54,42553.54,42458.97,42458.97,1700],["2014-11-27",42458.97,43499.17,42458.97,43499.17,10500],["2014-11-28",43499.17,43499.17,43404.61,43404.61,4301],["2014-12-01",43499.17,43499.17,43499.17,43499.17,1800],["2014-12-02",43499.17,43499.17,43499.17,43499.17,0],["2014-12-03",43971.99,43971.99,43971.99,43971.99,133],["2014-12-04",43499.17,44444.8,43026.35,44444.8,3700],["2014-12-05",42553.54,44444.8,42553.54,44444.8,433],["2014-12-08",44444.8,44444.8,44444.8,44444.8,1100],["2014-12-09",44444.8,44444.8,44444.8,44444.8,0],["2014-12-10",44444.8,44444.8,44397.52,44397.52,1100],["2014-12-11",44444.8,45154.03,44444.8,44681.21,9593],["2014-12-12",44681.21,44681.21,44681.21,44681.21,0],["2014-12-15",44681.21,44681.21,44681.21,44681.21,0],["2014-12-16",44681.21,44681.21,44681.21,44681.21,12000],["2014-12-17",42600.82,44208.4,42600.82,44208.4,10200],["2014-12-18",44208.4,44208.4,44208.4,44208.4,29],["2014-12-19",44208.4,44208.4,44208.4,44208.4,0],["2014-12-22",42553.54,42553.54,42553.54,42553.54,800],["2014-12-23",38298.18,42506.25,38298.18,42506.25,15224],["2014-12-24",42506.25,42506.25,42506.25,42506.25,0],["2014-12-25",42317.13,42317.13,41135.08,42080.72,956],["2014-12-26",42080.72,42080.72,42080.72,42080.72,0],["2014-12-29",40189.45,40189.45,40189.45,40189.45,400],["2014-12-30",40189.45,40189.45,40189.45,40189.45,10],["2014-12-31",40189.45,40189.45,40189.45,40189.45,42],["2015-01-05",40189.45,40189.45,40189.45,40189.45,0],["2015-01-06",41607.9,42789.94,41607.9,42789.94,6000],["2015-01-07",42789.94,42789.94,42789.94,42789.94,2008],["2015-01-08",42789.94,42884.51,42789.94,42884.51,4500],["2015-01-09",42884.51,42884.51,42884.51,42884.51,0],["2015-01-12",42789.94,42789.94,42789.94,42789.94,200],["2015-01-13",41135.08,42080.72,41135.08,42080.72,1500],["2015-01-14",42175.28,42175.28,42080.72,42080.72,500],["2015-01-15",43026.35,43026.35,42553.54,42553.54,4300],["2015-01-16",43499.17,44444.8,43499.17,43499.17,4610],["2015-01-19",43499.17,43499.17,43499.17,43499.17,3900],["2015-01-20",43026.35,43026.35,42317.13,42979.07,4014],["2015-01-21",42979.07,43026.35,42979.07,42979.07,2620],["2015-01-22",42979.07,42979.07,42553.54,42553.54,2494],["2015-01-23",42742.66,42979.07,42506.25,42506.25,5900],["2015-01-26",42506.25,42553.54,42364.41,42364.41,9230],["2015-01-27",43057.28,43304.74,43057.28,43304.74,700],["2015-01-28",42166.44,42364.41,42166.44,42364.41,2200],["2015-01-29",42067.46,42067.46,40582.73,40929.17,4710],["2015-01-30",42166.44,42364.41,41572.55,41572.55,2200],["2015-02-02",41077.64,42314.92,41077.64,41968.48,4500],["2015-02-03",39642.4,40582.73,39592.91,40582.73,5500],["2015-02-04",41473.57,41473.57,41473.57,41473.57,5100],["2015-02-05",41077.64,41077.64,39592.91,41077.64,4000],["2015-02-06",41077.64,41077.64,39592.91,40533.24,6200],["2015-02-09",43057.28,43057.28,40335.27,40780.69,8430],["2015-02-10",41077.64,41077.64,40483.75,40780.69,2600],["2015-02-11",42067.46,42067.46,40582.73,40582.73,1200],["2015-02-12",41077.64,41077.64,40582.73,40582.73,3818],["2015-02-13",40582.73,40582.73,40582.73,40582.73,5600],["2015-02-24",41077.64,41572.55,41077.64,41572.55,2600],["2015-02-25",41572.55,43304.74,41572.55,43304.74,2900],["2015-02-26",43304.74,43304.74,43304.74,43304.74,100],["2015-02-27",43304.74,43304.74,43057.28,43304.74,3300],["2015-03-02",43304.74,43304.74,43057.28,43057.28,3500],["2015-03-03",43304.74,43403.72,43304.74,43403.72,15300],["2015-03-04",43057.28,43552.2,43057.28,43552.2,2300],["2015-03-05",43552.2,43552.2,43304.74,43304.74,1771],["2015-03-06",43403.72,43552.2,43403.72,43552.2,600],["2015-03-09",43552.2,44542.02,43552.2,43601.69,1141],["2015-03-10",43552.2,43552.2,43552.2,43552.2,100],["2015-03-11",43552.2,43552.2,43552.2,43552.2,1200],["2015-03-12",43552.2,43552.2,43552.2,43552.2,600],["2015-03-13",43997.62,43997.62,43997.62,43997.62,100],["2015-03-16",43948.13,43997.62,43849.14,43997.62,4871],["2015-03-17",43997.62,43997.62,43997.62,43997.62,100],["2015-03-18",44047.11,44047.11,44047.11,44047.11,3000],["2015-03-19",44047.11,44047.11,43997.62,43997.62,4900],["2015-03-20",44047.11,44047.11,44047.11,44047.11,3777],["2015-03-23",44047.11,44047.11,44047.11,44047.11,0],["2015-03-24",44047.11,44047.11,44047.11,44047.11,0],["2015-03-25",43799.65,43799.65,43799.65,43799.65,1000],["2015-03-26",44047.11,44047.11,44047.11,44047.11,3700],["2015-03-27",43552.2,43552.2,43552.2,43552.2,500],["2015-03-30",43552.2,43552.2,43057.28,43057.28,300],["2015-03-31",42512.88,42512.88,42512.88,42512.88,500],["2015-04-01",42809.83,42809.83,41721.02,41721.02,5900],["2015-04-02",42562.37,42562.37,42512.88,42512.88,300],["2015-04-03",42067.46,42512.88,42067.46,42512.88,2400],["2015-04-06",42512.88,42512.88,42512.88,42512.88,0],["2015-04-07",42512.88,42562.37,42512.88,42562.37,400],["2015-04-08",42562.37,42562.37,42562.37,42562.37,100],["2015-04-09",42562.37,42562.37,42562.37,42562.37,2300],["2015-04-10",41820.01,41820.01,41820.01,41820.01,1000],["2015-04-13",42067.46,42314.92,42067.46,42314.92,1100],["2015-04-14",43057.28,43057.28,42562.37,43057.28,5700],["2015-04-15",42562.37,42562.37,42562.37,42562.37,200],["2015-04-16",42562.37,43057.28,42562.37,43057.28,1900],["2015-04-17",43057.28,43799.65,43057.28,43799.65,700],["2015-04-20",44047.11,44047.11,43997.62,43997.62,1500],["2015-04-21",44047.11,44542.02,44047.11,44492.53,4400],["2015-04-22",45036.93,45284.39,45036.93,45036.93,6800],["2015-04-23",44542.02,45531.84,44542.02,45531.84,2300],["2015-04-24",45531.84,46026.75,45531.84,46026.75,12120],["2015-04-27",45531.84,45977.26,45531.84,45977.26,6445],["2015-05-04",46026.75,46026.75,46026.75,46026.75,6300],["2015-05-05",46026.75,46026.75,46026.75,46026.75,0],["2015-05-06",46026.75,46026.75,46026.75,46026.75,200],["2015-05-07",46026.75,46026.75,46026.75,46026.75,0],["2015-05-08",46026.75,46026.75,46026.75,46026.75,10],["2015-05-11",44542.02,44591.51,44542.02,44591.51,700],["2015-05-12",44542.02,44789.47,44047.11,44789.47,2900],["2015-05-13",44789.47,44789.47,44789.47,44789.47,0],["2015-05-14",45284.39,45284.39,45284.39,45284.39,250],["2015-05-15",45284.39,45284.39,45284.39,45284.39,100],["2015-05-18",44542.02,44542.02,44542.02,44542.02,400],["2015-05-19",44542.02,44542.02,44542.02,44542.02,41],["2015-05-20",46274.21,46274.21,46274.21,46274.21,2000],["2015-05-21",46274.21,46274.21,46224.72,46224.72,3000],["2015-05-22",45779.3,46274.21,45779.3,46274.21,600],["2015-05-25",45036.93,46521.66,45036.93,46521.66,5540],["2015-05-26",46521.66,46521.66,46521.66,46521.66,274],["2015-05-27",46026.75,46026.75,46026.75,46026.75,1092],["2015-05-28",46026.75,46026.75,46026.75,46026.75,0],["2015-05-29",46026.75,46026.75,46026.75,46026.75,57],["2015-06-01",46967.08,46967.08,46967.08,46967.08,200],["2015-06-02",47016.58,47016.58,47016.58,47016.58,5000],["2015-06-03",47511.49,47511.49,47511.49,47511.49,1100],["2015-06-04",48006.4,48550.8,48006.4,48550.8,8917],["2015-06-05",48946.73,48946.73,48946.73,48946.73,600],["2015-06-08",48501.31,48501.31,48501.31,48501.31,500],["2015-06-09",49784.41,50297.65,49271.17,49271.17,6224],["2015-06-10",48757.93,49681.76,48757.93,49681.76,2171],["2015-06-11",49271.17,49271.17,49271.17,49271.17,2000],["2015-06-12",49784.41,49784.41,49784.41,49784.41,5500],["2015-06-15",49784.41,49784.41,49784.41,49784.41,150],["2015-06-16",51837.38,52350.62,51837.38,52350.62,1200],["2015-06-17",52350.62,52350.62,52350.62,52350.62,0],["2015-06-18",52863.86,53377.1,52863.86,53377.1,3400],["2015-06-19",53377.1,54403.58,53377.1,54403.58,3011],["2015-06-22",54403.58,54403.58,54403.58,54403.58,1800],["2015-06-23",53377.1,54403.58,53377.1,54403.58,2200],["2015-06-24",53377.1,53633.72,53377.1,53633.72,3000],["2015-06-25",53633.72,53633.72,53377.1,53377.1,1900],["2015-06-26",53377.1,53377.1,52299.3,52299.3,2700],["2015-06-29",51837.38,51940.03,51837.38,51837.38,2200],["2015-06-30",52094.0,52401.94,51837.38,52401.94,4138],["2015-07-01",52607.24,52607.24,52350.62,52350.62,6171],["2015-07-02",52401.94,52401.94,52401.94,52401.94,1000],["2015-07-03",53890.34,54403.58,53890.34,54403.58,3341],["2015-07-06",54403.58,54403.58,52863.86,52863.86,495],["2015-07-07",54403.58,57483.03,54403.58,57483.03,3200],["2015-07-08",54403.58,56969.79,53890.34,56969.79,1600],["2015-07-09",53941.67,55943.31,53890.34,55943.31,1260],["2015-07-10",61075.72,61075.72,56456.55,59022.76,300],["2015-07-13",55943.31,57996.27,55943.31,56456.55,2220],["2015-07-14",56456.55,56456.55,56456.55,56456.55,0],["2015-07-15",61588.96,61588.96,58509.52,61588.96,2800],["2015-07-16",63641.93,64155.17,56456.55,64155.17,2300],["2015-07-17",66721.38,66721.38,59536.0,65181.65,2200],["2015-07-20",60049.24,63128.69,59074.08,63128.69,700],["2015-07-21",63128.69,63128.69,63128.69,63128.69,3000],["2015-07-22",59536.0,62615.45,59536.0,59536.0,1900],["2015-07-23",59536.0,61588.96,59536.0,61075.72,4620],["2015-07-24",61075.72,61075.72,61075.72,61075.72,200],["2015-07-27",59587.32,59792.62,59587.32,59587.32,640],["2015-07-28",59587.32,59587.32,59587.32,59587.32,0],["2015-07-29",59536.0,59536.0,59536.0,59536.0,100],["2015-07-30",59022.76,59022.76,59022.76,59022.76,200],["2015-07-31",59022.76,59536.0,59022.76,59074.08,805],["2015-08-03",53377.1,64925.03,53377.1,64925.03,3410],["2015-08-04",64925.03,64925.03,64925.03,64925.03,0],["2015-08-05",60562.48,60562.48,60562.48,60562.48,100],["2015-08-06",62615.45,66208.14,62615.45,66208.14,310],["2015-08-07",64668.41,64668.41,59587.32,59638.65,8310],["2015-08-10",59638.65,59638.65,59638.65,59638.65,19],["2015-08-11",53890.34,53890.34,53890.34,53890.34,110],["2015-08-12",59228.05,59279.38,59228.05,59279.38,1705],["2015-08-13",61075.72,61075.72,59074.08,59125.41,1500],["2015-08-14",59279.38,61075.72,59279.38,61075.72,4400],["2015-08-17",61588.96,61588.96,60562.48,60562.48,2730],["2015-08-18",61075.72,61075.72,61075.72,61075.72,561],["2015-08-19",61075.72,61075.72,61075.72,61075.72,0],["2015-08-20",61075.72,61845.58,61075.72,61588.96,2200],["2015-08-21",61588.96,61588.96,60665.13,60665.13,3000],["2015-08-24",60562.48,60562.48,59792.62,59792.62,2800],["2015-08-25",61121.34,63513.05,60058.36,63513.05,3100],["2015-08-26",63513.05,63513.05,63513.05,63513.05,14],["2015-08-27",63513.05,63513.05,59580.02,59580.02,1400],["2015-08-28",63459.9,63513.05,63459.9,63513.05,1910],["2015-08-31",62715.81,62981.56,61652.83,61652.83,5200],["2015-09-01",63194.15,63247.3,63194.15,63247.3,600],["2015-09-03",63247.3,63247.3,63247.3,63247.3,0],["2015-09-04",61652.83,61652.83,58995.38,58995.38,3000],["2015-09-07",60589.85,60589.85,60589.85,60589.85,1900],["2015-09-08",62184.32,63247.3,62184.32,63247.3,1200],["2015-09-09",62184.32,62184.32,62184.32,62184.32,100],["2015-09-10",60855.6,60855.6,60855.6,60855.6,1300],["2015-09-11",60855.6,60855.6,60855.6,60855.6,0],["2015-09-14",61652.83,61652.83,61652.83,61652.83,300],["2015-09-15",61121.34,61121.34,61121.34,61121.34,500],["2015-09-16",61121.34,61121.34,61121.34,61121.34,0],["2015-09-17",61121.34,61121.34,61121.34,61121.34,100],["2015-09-18",61652.83,63247.3,61652.83,63247.3,1900],["2015-09-21",63778.79,63778.79,63513.05,63513.05,1200],["2015-09-22",63513.05,63513.05,63513.05,63513.05,0],["2015-09-23",62715.81,62715.81,62715.81,62715.81,100],["2015-09-24",62715.81,62715.81,61121.34,61121.34,3810],["2015-09-25",62184.32,63778.79,62184.32,63778.79,3805],["2015-09-28",63778.79,63778.79,63778.79,63778.79,4510],["2015-09-29",63778.79,63778.79,63778.79,63778.79,1000],["2015-09-30",64363.43,64894.92,64363.43,64841.77,900],["2015-10-01",66436.24,71325.95,66436.24,71272.8,5300],["2015-10-02",70369.27,70369.27,70369.27,70369.27,100],["2015-10-05",70316.12,70316.12,70316.12,70316.12,200],["2015-10-06",70156.67,70688.16,66436.24,66436.24,6600],["2015-10-07",66436.24,68562.2,66436.24,68562.2,300],["2015-10-08",68562.2,68562.2,68562.2,68562.2,0],["2015-10-09",68562.2,68562.2,68562.2,68562.2,30],["2015-10-12",68562.2,69093.69,62715.81,62715.81,1300],["2015-10-13",62715.81,62715.81,62715.81,62715.81,0],["2015-10-14",66967.73,66967.73,66436.24,66967.73,900],["2015-10-15",66967.73,66967.73,66967.73,66967.73,0],["2015-10-16",66967.73,66967.73,66967.73,66967.73,0],["2015-10-19",68562.2,73664.51,68562.2,73664.51,3410],["2015-10-20",73877.1,73877.1,73877.1,73877.1,100],["2015-10-21",73877.1,73877.1,73877.1,73877.1,1010],["2015-10-22",75471.57,75471.57,75471.57,75471.57,100],["2015-10-23",75471.57,75471.57,75471.57,75471.57,0],["2015-10-26",75471.57,75471.57,75471.57,75471.57,1601],["2015-10-27",75471.57,75471.57,75471.57,75471.57,0],["2015-10-28",75471.57,75471.57,75471.57,75471.57,0],["2015-10-29",76428.25,76428.25,76428.25,76428.25,110],["2015-10-30",76428.25,76428.25,76428.25,76428.25,0],["2015-11-02",76428.25,76428.25,76428.25,76428.25,11],["2015-11-03",71751.14,73877.1,71751.14,73877.1,400],["2015-11-04",73930.25,73930.25,73877.1,73877.1,800],["2015-11-05",73877.1,73877.1,73877.1,73877.1,362],["2015-11-06",74940.08,74940.08,74940.08,74940.08,600],["2015-11-09",74940.08,74940.08,74940.08,74940.08,210],["2015-11-10",73345.61,73345.61,73345.61,73345.61,500],["2015-11-11",73877.1,73877.1,73345.61,73345.61,200],["2015-11-12",73345.61,73345.61,73345.61,73345.61,100],["2015-11-13",73930.25,73930.25,73930.25,73930.25,400],["2015-11-16",73345.61,73345.61,73345.61,73345.61,1000],["2015-11-17",74408.59,74408.59,74408.59,74408.59,400],["2015-11-18",74408.59,74408.59,74408.59,74408.59,300],["2015-11-19",73345.61,73345.61,72814.12,73345.61,1200],["2015-11-20",73345.61,73345.61,73345.61,73345.61,1200],["2015-11-23",72282.63,72282.63,71751.14,71751.14,800],["2015-11-24",73345.61,73345.61,73345.61,73345.61,800],["2015-11-25",72814.12,72814.12,72814.12,72814.12,400],["2015-11-26",72814.12,72814.12,72814.12,72814.12,100],["2015-11-27",73345.61,73345.61,72282.63,72282.63,1100],["2015-11-30",72282.63,72282.63,70688.16,70688.16,700],["2015-12-01",70156.67,70156.67,70156.67,70156.67,300],["2015-12-02",70156.67,70156.67,70156.67,70156.67,500],["2015-12-03",70156.67,70156.67,70156.67,70156.67,0],["2015-12-04",70156.67,70156.67,70156.67,70156.67,0],["2015-12-07",70156.67,70156.67,70156.67,70156.67,0],["2015-12-08",72814.12,72814.12,72814.12,72814.12,300],["2015-12-09",72814.12,72814.12,72814.12,72814.12,0],["2015-12-10",72814.12,72814.12,72814.12,72814.12,2200],["2015-12-11",72867.27,72867.27,72867.27,72867.27,100],["2015-12-14",74408.59,74408.59,74408.59,74408.59,310],["2015-12-15",74142.85,74408.59,74142.85,74408.59,616],["2015-12-16",77144.2,77144.2,76049.96,76049.96,2400],["2015-12-17",76049.96,76049.96,76049.96,76049.96,1710],["2015-12-18",78238.45,79332.69,78238.45,79332.69,1150],["2015-12-21",79332.69,79332.69,78785.57,79332.69,5600],["2015-12-22",79879.81,79879.81,79879.81,79879.81,3000],["2015-12-23",79332.69,79332.69,72220.1,76049.96,1536],["2015-12-24",76049.96,76049.96,76049.96,76049.96,0],["2015-12-25",76049.96,76049.96,76049.96,76049.96,1000],["2015-12-28",76049.96,76049.96,76049.96,76049.96,2400],["2015-12-29",76049.96,77144.2,76049.96,76049.96,4300],["2015-12-30",76049.96,76049.96,76049.96,76049.96,0],["2015-12-31",76049.96,76049.96,76049.96,76049.96,0],["2016-01-04",76049.96,79059.13,76049.96,79059.13,3100],["2016-01-05",79059.13,79059.13,79059.13,79059.13,1300],["2016-01-06",79113.84,79113.84,76214.1,76214.1,2700],["2016-01-07",81466.47,83709.67,76597.08,76597.08,15607],["2016-01-08",76597.08,76597.08,76049.96,76049.96,2510],["2016-01-11",76597.08,76597.08,76597.08,76597.08,1000],["2016-01-12",76597.08,76597.08,76597.08,76597.08,0],["2016-01-13",76597.08,76597.08,76597.08,76597.08,1100],["2016-01-14",76597.08,76597.08,76597.08,76597.08,0],["2016-01-15",75502.84,76597.08,75502.84,76597.08,800],["2016-01-18",76597.08,76597.08,76597.08,76597.08,0],["2016-01-19",76049.96,76597.08,76049.96,76597.08,700],["2016-01-20",76597.08,76597.08,76597.08,76597.08,200],["2016-01-21",76597.08,76597.08,76597.08,76597.08,209],["2016-01-22",76597.08,76597.08,76597.08,76597.08,0],["2016-01-25",75557.55,75557.55,75502.84,75502.84,2000],["2016-01-26",75502.84,75502.84,75502.84,75502.84,0],["2016-01-27",75502.84,75502.84,75502.84,75502.84,500],["2016-01-28",75502.84,75502.84,75502.84,75502.84,2200],["2016-01-29",75502.84,75502.84,75502.84,75502.84,30],["2016-02-01",71125.86,71180.57,71125.86,71180.57,1700],["2016-02-02",71125.86,71125.86,71125.86,71125.86,100],["2016-02-03",71672.98,75502.84,71672.98,75502.84,500],["2016-02-04",75502.84,75502.84,75502.84,75502.84,0],["2016-02-05",75502.84,75502.84,75502.84,75502.84,10],["2016-02-15",75502.84,75502.84,75502.84,75502.84,0],["2016-02-16",74901.0,74955.71,71235.29,72274.82,1600],["2016-02-17",79277.98,79277.98,73861.47,73861.47,1800],["2016-02-18",73314.35,73314.35,72767.23,72767.23,320],["2016-02-19",72876.65,72876.65,72767.23,72876.65,5800],["2016-02-22",75448.12,75502.84,75448.12,75502.84,251],["2016-02-23",71672.98,74353.88,71672.98,74299.17,1800],["2016-02-24",73314.35,73314.35,73314.35,73314.35,2000],["2016-02-25",73314.35,73314.35,73314.35,73314.35,0],["2016-02-26",72767.23,72767.23,72767.23,72767.23,2500],["2016-02-29",72767.23,72767.23,72767.23,72767.23,200],["2016-03-01",75174.56,75174.56,75174.56,75174.56,110],["2016-03-02",75174.56,75174.56,75174.56,75174.56,21],["2016-03-03",72767.23,72767.23,72767.23,72767.23,900],["2016-03-04",72767.23,72767.23,72493.67,72767.23,1100],["2016-03-07",72767.23,72767.23,72767.23,72767.23,0],["2016-03-08",72767.23,73314.35,72767.23,73314.35,500],["2016-03-09",72767.23,72767.23,72767.23,72767.23,1600],["2016-03-10",72767.23,72767.23,72767.23,72767.23,1700],["2016-03-11",72767.23,74408.59,72767.23,74408.59,2000],["2016-03-14",74408.59,74408.59,74408.59,74408.59,200],["2016-03-15",74955.71,79332.69,74955.71,75502.84,4000],["2016-03-16",75502.84,75502.84,75502.84,75502.84,800],["2016-03-17",75502.84,75502.84,75502.84,75502.84,0],["2016-03-18",76049.96,76049.96,76049.96,76049.96,100],["2016-03-21",75502.84,76049.96,75502.84,76049.96,1500],["2016-03-22",75502.84,75502.84,75502.84,75502.84,248],["2016-03-23",76049.96,76049.96,76049.96,76049.96,500],["2016-03-24",76597.08,76597.08,76597.08,76597.08,200],["2016-03-25",78785.57,79332.69,78785.57,79332.69,372],["2016-03-28",76049.96,79332.69,76049.96,79332.69,4400],["2016-03-29",79332.69,79332.69,79332.69,79332.69,0],["2016-03-30",75502.84,76049.96,75502.84,76049.96,200],["2016-03-31",76159.38,76159.38,76159.38,76159.38,732],["2016-04-01",76159.38,76159.38,76049.96,76049.96,1200],["2016-04-04",76049.96,76049.96,76049.96,76049.96,200],["2016-04-05",76049.96,76049.96,76049.96,76049.96,41],["2016-04-06",76049.96,76049.96,76049.96,76049.96,0],["2016-04-07",76049.96,76049.96,74955.71,74955.71,3600],["2016-04-08",74955.71,74955.71,74955.71,74955.71,0],["2016-04-11",75502.84,75502.84,75502.84,75502.84,100],["2016-04-12",75502.84,75502.84,75502.84,75502.84,500],["2016-04-13",75502.84,75502.84,75502.84,75502.84,100],["2016-04-14",75502.84,75502.84,75502.84,75502.84,200],["2016-04-15",75502.84,75502.84,75502.84,75502.84,0],["2016-04-19",75502.84,75502.84,75502.84,75502.84,2400],["2016-04-20",76597.08,76597.08,75502.84,75502.84,1100],["2016-04-21",75502.84,75502.84,74955.71,75502.84,900],["2016-04-22",74408.59,74408.59,74408.59,74408.59,200],["2016-04-25",73861.47,74408.59,73861.47,74408.59,4900],["2016-04-26",74408.59,75502.84,74408.59,74955.71,3000],["2016-04-27",75502.84,75502.84,75502.84,75502.84,500],["2016-04-28",75502.84,75502.84,75502.84,75502.84,1410],["2016-04-29",75502.84,75502.84,75502.84,75502.84,400],["2016-05-04",76049.96,76597.08,76049.96,76049.96,2500],["2016-05-05",76597.08,76597.08,76597.08,76597.08,300],["2016-05-06",77144.2,77144.2,76597.08,77144.2,2700],["2016-05-09",77144.2,77144.2,77144.2,77144.2,26500],["2016-05-10",77144.2,77144.2,77144.2,77144.2,1600],["2016-05-11",78833.49,78833.49,78833.49,78833.49,300],["2016-05-12",78270.4,81592.66,78270.4,81592.66,4400],["2016-05-13",81480.04,81480.04,81480.04,81480.04,1000],["2016-05-16",81480.04,81648.97,81480.04,81648.97,1100],["2016-05-17",81648.97,81648.97,81648.97,81648.97,0],["2016-05-18",81367.43,81367.43,81367.43,81367.43,400],["2016-05-19",81029.57,81085.88,80522.78,80522.78,5100],["2016-05-20",80522.78,80522.78,80522.78,80522.78,0],["2016-05-23",80522.78,80522.78,77707.3,77707.3,810],["2016-05-24",79959.68,79959.68,78833.49,78833.49,10100],["2016-05-25",79959.68,79959.68,79959.68,79959.68,5300],["2016-05-26",79959.68,79959.68,79959.68,79959.68,12700],["2016-05-27",79959.68,79959.68,79396.59,79396.59,6500],["2016-05-30",79847.07,79847.07,79847.07,79847.07,600],["2016-05-31",79959.68,79959.68,79959.68,79959.68,700],["2016-06-01",79396.59,79396.59,77707.3,77707.3,7700],["2016-06-02",77707.3,78551.94,77707.3,78551.94,900],["2016-06-03",77707.3,77707.3,77707.3,77707.3,2800],["2016-06-06",77144.2,78777.18,77144.2,78777.18,200],["2016-06-07",78270.4,78777.18,78270.4,78777.18,1700],["2016-06-08",78833.49,78833.49,78270.4,78270.4,11400],["2016-06-09",78270.4,78833.49,78270.4,78270.4,15810],["2016-06-10",78270.4,78833.49,78270.4,78551.94,14900],["2016-06-13",77988.85,78833.49,77988.85,78551.94,4800],["2016-06-14",78777.18,78777.18,78551.94,78551.94,3100],["2016-06-15",78833.49,78833.49,78551.94,78608.25,24600],["2016-06-16",78833.49,79396.59,78833.49,79396.59,19600],["2016-06-17",78833.49,79396.59,78833.49,79396.59,4900],["2016-06-20",79396.59,79959.68,79396.59,79396.59,14600],["2016-06-21",79396.59,79959.68,79340.28,79340.28,8300],["2016-06-22",79396.59,79678.14,79396.59,79678.14,39910],["2016-06-23",79959.68,80522.78,79959.68,80522.78,39800],["2016-06-24",80804.33,80804.33,78833.49,79396.59,22150],["2016-06-27",79452.9,79452.9,77200.51,79396.59,800],["2016-06-28",79959.68,80522.78,79678.14,80522.78,47400],["2016-06-29",81648.97,82493.62,81648.97,81761.59,12210],["2016-06-30",82212.07,83901.36,82212.07,83338.26,28148],["2016-07-01",80522.78,83338.26,80522.78,82775.17,12610],["2016-07-04",84464.46,84464.46,83450.88,84351.84,8445],["2016-07-05",83901.36,86153.74,82775.17,86153.74,25912],["2016-07-06",85027.55,86153.74,80522.78,86153.74,23661],["2016-07-07",86153.74,86435.29,84464.46,84464.46,7660],["2016-07-08",86153.74,86153.74,85590.65,86041.13,23712],["2016-07-11",86153.74,86716.84,85027.55,85590.65,12710],["2016-07-12",86153.74,86153.74,83901.36,84464.46,16500],["2016-07-13",83338.26,85590.65,83338.26,85027.55,8610],["2016-07-14",85027.55,85590.65,85027.55,85027.55,6400],["2016-07-15",85027.55,85027.55,85027.55,85027.55,1200],["2016-07-18",84464.46,84464.46,84464.46,84464.46,252],["2016-07-19",84464.46,84464.46,84464.46,84464.46,700],["2016-07-20",83901.36,85027.55,83901.36,84464.46,5700],["2016-07-21",84464.46,85027.55,84464.46,85027.55,2500],["2016-07-22",84464.46,85027.55,83394.57,85027.55,1800],["2016-07-25",85027.55,85027.55,84464.46,85027.55,977],["2016-07-26",84746.0,84746.0,84464.46,84520.77,600],["2016-07-27",84464.46,84520.77,84464.46,84520.77,900],["2016-07-28",85027.55,85872.2,85027.55,85309.1,5600],["2016-07-29",85309.1,87843.03,85309.1,86660.53,29917],["2016-08-01",86716.84,86716.84,86153.74,86716.84,13000],["2016-08-02",86716.84,86716.84,85590.65,85590.65,4600],["2016-08-03",85590.65,86153.74,85590.65,85703.27,9600],["2016-08-04",85590.65,85590.65,85027.55,85309.1,4904],["2016-08-05",85759.58,85759.58,84464.46,84464.46,8800],["2016-08-08",84464.46,84464.46,84464.46,84464.46,5600],["2016-08-09",84464.46,84464.46,83901.36,83901.36,5404],["2016-08-10",84182.91,84182.91,83901.36,83901.36,1710],["2016-08-11",83901.36,84182.91,83901.36,84182.91,8800],["2016-08-12",84464.46,84464.46,83338.26,83338.26,15210],["2016-08-15",83338.26,83619.81,83338.26,83619.81,10462],["2016-08-16",83338.26,83619.81,83338.26,83619.81,3110],["2016-08-17",83619.81,83901.36,83619.81,83901.36,1867],["2016-08-18",83901.36,83901.36,83338.26,83845.05,13707],["2016-08-19",83845.05,83901.36,83619.81,83901.36,17619],["2016-08-22",83901.36,83901.36,82775.17,83845.05,4527],["2016-08-23",83845.05,83845.05,83619.81,83788.74,9519],["2016-08-24",83901.36,84182.91,76299.56,76299.56,14410],["2016-08-25",81648.97,81705.28,70387.05,70387.05,59000],["2016-08-26",73202.53,77425.75,70387.05,77425.75,262700],["2016-08-29",78833.49,82212.07,78326.71,82212.07,1136],["2016-08-30",74891.82,81085.88,74891.82,81085.88,5600],["2016-08-31",79959.68,81085.88,79959.68,80522.78,2400],["2016-09-01",81085.88,81367.43,79171.35,81367.43,500],["2016-09-05",79396.59,81085.88,79396.59,81085.88,1400],["2016-09-06",81085.88,84408.15,81085.88,84182.91,9340],["2016-09-07",86716.84,87843.03,83901.36,87843.03,26795],["2016-09-08",90095.42,92910.9,88969.23,92910.9,12860],["2016-09-09",92910.9,92910.9,90095.42,92066.26,6981],["2016-09-12",91221.61,91221.61,90658.52,91221.61,4200],["2016-09-13",86773.15,90658.52,86773.15,90376.97,2430],["2016-09-14",90095.42,92910.9,90095.42,92910.9,5510],["2016-09-15",90658.52,90658.52,90658.52,90658.52,200],["2016-09-16",90095.42,90658.52,89588.63,90658.52,3900],["2016-09-19",90095.42,90095.42,90095.42,90095.42,9920],["2016-09-20",90095.42,90095.42,89532.32,90095.42,5420],["2016-09-21",89532.32,89532.32,88969.23,89250.77,34210],["2016-09-22",91272.64,91272.64,90117.29,90406.12,3100],["2016-09-23",90406.12,90406.12,90117.29,90117.29,3500],["2016-09-26",89828.45,90059.52,89539.61,89828.45,17000],["2016-09-27",89770.68,90117.29,89770.68,90117.29,3400],["2016-09-28",89539.61,90117.29,89539.61,90117.29,8062],["2016-09-29",90117.29,90117.29,90117.29,90117.29,1500],["2016-09-30",89539.61,89770.68,88961.94,89539.61,2800],["2016-10-03",89539.61,89539.61,89539.61,89539.61,3030],["2016-10-04",88961.94,89481.84,88384.26,88384.26,22246],["2016-10-05",88384.26,88384.26,88384.26,88384.26,2629],["2016-10-06",91272.64,92427.99,91272.64,92427.99,7860],["2016-10-07",91272.64,91272.64,89539.61,89539.61,1846],["2016-10-10",89539.61,91850.31,89539.61,91272.64,4829],["2016-10-11",91503.71,91850.31,91214.87,91561.47,13800],["2016-10-12",92427.99,92427.99,91619.24,91619.24,16100],["2016-10-13",91619.24,91619.24,91619.24,91619.24,3100],["2016-10-14",90694.96,91561.47,90694.96,91272.64,1400],["2016-10-17",91272.64,91272.64,90463.89,90463.89,1866],["2016-10-18",90521.66,90694.96,90406.12,90694.96,1100],["2016-10-19",90406.12,99764.46,90406.12,91099.33,8600],["2016-10-20",90579.43,90579.43,89539.61,89539.61,12920],["2016-10-21",89828.45,98493.57,89539.61,91561.47,12938],["2016-10-24",91503.71,91503.71,91503.71,91503.71,300],["2016-10-25",91561.47,91561.47,89655.15,89828.45,10700],["2016-10-26",89539.61,89539.61,88384.26,88961.94,6500],["2016-10-27",89539.61,89539.61,86073.56,88384.26,6498],["2016-10-28",88384.26,97222.69,88268.73,89019.7,19002],["2016-10-31",89539.61,89539.61,89250.77,89250.77,8000],["2016-11-01",89539.61,89539.61,88384.26,89539.61,1836],["2016-11-02",89539.61,89539.61,88673.1,89539.61,7090],["2016-11-03",88961.94,88961.94,86651.24,86651.24,10844],["2016-11-04",86651.24,87517.75,86073.56,87517.75,1600],["2016-11-07",88384.26,88384.26,86766.77,86766.77,4396],["2016-11-08",88384.26,88384.26,86940.08,86940.08,2100],["2016-11-09",86940.08,86940.08,85495.89,85495.89,10330],["2016-11-10",85669.19,87517.75,85553.66,87228.91,15630],["2016-11-11",88384.26,91850.31,88384.26,91272.64,8700],["2016-11-14",90694.96,90694.96,90463.89,90694.96,21602],["2016-11-15",89828.45,90579.43,89828.45,89828.45,700],["2016-11-16",86766.77,89828.45,86709.01,88961.94,1300],["2016-11-17",88384.26,88904.17,88384.26,88904.17,9400],["2016-11-18",88384.26,88961.94,88095.42,88095.42,8700],["2016-11-21",87806.59,87806.59,86362.4,86651.24,10000],["2016-11-22",87806.59,88384.26,87228.91,87228.91,408],["2016-11-23",86940.08,87228.91,86940.08,87228.91,1000],["2016-11-24",87806.59,87806.59,87228.91,87228.91,6200],["2016-11-25",87228.91,87228.91,86940.08,86940.08,1800],["2016-11-28",87228.91,87228.91,86651.24,86651.24,4200],["2016-11-29",86651.24,86651.24,86651.24,86651.24,802],["2016-11-30",86651.24,87517.75,86651.24,86709.01,900],["2016-12-01",87228.91,87228.91,86766.77,86824.54,1400],["2016-12-02",86940.08,87517.75,86940.08,87228.91,3008],["2016-12-05",87228.91,87228.91,87228.91,87228.91,3200],["2016-12-06",86940.08,86940.08,86651.24,86651.24,2500],["2016-12-07",86651.24,86651.24,86651.24,86651.24,300],["2016-12-08",86073.56,86362.4,85495.89,85495.89,3400],["2016-12-09",86073.56,86073.56,84918.21,86073.56,3300],["2016-12-12",85495.89,85495.89,84340.54,84340.54,2033],["2016-12-13",84918.21,86073.56,84918.21,86073.56,1091],["2016-12-14",85495.89,85784.73,85495.89,85784.73,2800],["2016-12-15",85784.73,85784.73,84918.21,85207.05,7400],["2016-12-16",85495.89,85784.73,83762.86,85207.05,2600],["2016-12-19",85495.89,85784.73,85438.12,85438.12,2300],["2016-12-20",86073.56,86073.56,85495.89,85495.89,600],["2016-12-21",83762.86,83762.86,82723.05,83762.86,5100],["2016-12-22",83185.19,84918.21,83069.65,83069.65,4900],["2016-12-23",82896.35,83069.65,82607.51,82607.51,7300],["2016-12-26",82607.51,82607.51,80990.02,81741.0,9300],["2016-12-27",81452.16,81452.16,79141.46,79141.46,10028],["2016-12-28",81452.16,81452.16,79430.3,80296.81,2110],["2016-12-29",80874.49,81452.16,80296.81,81452.16,4100],["2016-12-30",89597.38,89597.38,89597.38,89597.38,16900],["2017-01-03",82029.84,84340.54,82029.84,82029.84,4410],["2017-01-04",81914.3,82087.61,81452.16,81972.07,5500],["2017-01-05",81972.07,81972.07,81972.07,81972.07,10],["2017-01-06",82029.84,82318.68,82029.84,82029.84,1400],["2017-01-09",82029.84,82029.84,80296.81,80874.49,36400],["2017-01-10",80296.81,80643.42,80296.81,80296.81,5610],["2017-01-11",81452.16,81452.16,80296.81,81452.16,160],["2017-01-12",82029.84,82029.84,80296.81,80296.81,11600],["2017-01-13",80296.81,81741.0,80296.81,80296.81,18200],["2017-01-16",80296.81,81452.16,80296.81,80296.81,6010],["2017-01-17",81452.16,81452.16,80296.81,80296.81,9420],["2017-01-18",80296.81,83762.86,80065.74,81278.86,20310],["2017-01-19",80585.65,80585.65,80296.81,80354.58,8030],["2017-01-20",80354.58,82029.84,80296.81,80354.58,7500],["2017-01-23",82029.84,82318.68,80354.58,81972.07,4230],["2017-01-24",82029.84,83705.1,81452.16,82607.51,14918],["2017-01-25",83474.03,83474.03,82896.35,83185.19,10610],["2017-02-02",83762.86,86651.24,83185.19,85207.05,8810],["2017-02-03",85207.05,85207.05,83762.86,83762.86,16408],["2017-02-06",83820.63,83820.63,80990.02,81452.16,24978],["2017-02-07",86041.02,89482.66,86041.02,89482.66,35010],["2017-02-08",90138.21,91777.09,88499.33,88499.33,12320],["2017-02-09",88499.33,88499.33,86041.02,86041.02,4920],["2017-02-10",85221.58,85631.3,83582.7,83582.7,4350],["2017-02-13",83746.59,86041.02,83746.59,84402.14,3300],["2017-02-14",84484.08,85221.58,83582.7,85139.64,4700],["2017-02-15",85221.58,85221.58,84402.14,84402.14,19470],["2017-02-16",84402.14,85139.64,84402.14,84402.14,4410],["2017-02-17",85221.58,85221.58,84647.97,84647.97,6140],["2017-02-20",84647.97,84811.86,84402.14,84811.86,4500],["2017-02-21",84893.8,85221.58,84566.03,84647.97,11200],["2017-02-22",84811.86,84975.75,84729.92,84729.92,7240],["2017-02-23",84811.86,86041.02,84811.86,85631.3,7218],["2017-02-24",86696.57,86696.57,84729.92,84893.8,2000],["2017-02-27",84893.8,85221.58,84402.14,84402.14,5300],["2017-02-28",85221.58,86860.46,84893.8,85795.19,17110],["2017-03-01",84893.8,85221.58,84893.8,85221.58,3110],["2017-03-02",85221.58,87679.89,85221.58,86778.51,14026],["2017-03-03",86860.46,87188.23,86778.51,86778.51,10778],["2017-03-06",86041.02,86860.46,85631.3,86860.46,36000],["2017-03-07",85631.3,86450.74,85631.3,86041.02,5110],["2017-03-08",86450.74,86860.46,86450.74,86696.57,4604],["2017-03-09",86696.57,86696.57,86532.68,86532.68,4084],["2017-03-10",86204.91,86204.91,85795.19,86041.02,4900],["2017-03-13",85877.13,86041.02,85877.13,86041.02,2200],["2017-03-14",86450.74,86860.46,86041.02,86860.46,3730],["2017-03-15",87270.18,87270.18,86450.74,86778.51,5100],["2017-03-16",86450.74,86450.74,86041.02,86041.02,6500],["2017-03-17",86041.02,86041.02,85631.3,85795.19,5217],["2017-03-20",85631.3,88417.39,85631.3,85959.07,1410],["2017-03-21",86860.46,86860.46,85959.07,86204.91,16200],["2017-03-22",86778.51,86778.51,85959.07,85959.07,10445],["2017-03-23",85959.07,86041.02,85713.24,85713.24,3550],["2017-03-24",85713.24,85713.24,85467.41,85467.41,3429],["2017-03-27",85467.41,85467.41,85221.58,85221.58,3380],["2017-03-28",84402.14,85221.58,82681.32,85139.64,5000],["2017-03-29",82927.15,83828.53,82927.15,83254.93,2800],["2017-03-30",84647.97,85959.07,83254.93,83418.82,7600],["2017-03-31",83582.7,83582.7,82763.26,83009.1,5830],["2017-04-03",83009.1,83009.1,81943.83,82927.15,10700],["2017-04-04",82025.77,82681.32,81943.83,82189.66,9500],["2017-04-05",81943.83,82353.55,81943.83,82189.66,11800],["2017-04-07",81943.83,81943.83,81861.88,81943.83,3100],["2017-04-10",81206.33,82271.6,81206.33,82025.77,6200],["2017-04-11",82189.66,82189.66,80304.95,81124.39,11200],["2017-04-12",81943.83,82189.66,77846.64,78584.13,23141],["2017-04-13",76945.25,76945.25,73749.44,76207.76,8400],["2017-04-14",73011.95,78584.13,73011.95,74978.6,500],["2017-04-17",73749.44,77846.64,72930.01,72930.01,4360],["2017-04-18",72930.01,73749.44,72930.01,73093.89,1400],["2017-04-19",73749.44,74568.88,73093.89,74568.88,3900],["2017-04-20",76207.76,76207.76,73749.44,73749.44,10460],["2017-04-21",74568.88,75306.38,73421.67,74568.88,27200],["2017-04-24",77027.2,77027.2,72110.57,74159.16,28400],["2017-04-25",74568.88,74568.88,73749.44,73913.33,10000],["2017-04-26",73831.39,74568.88,73749.44,74568.88,15200],["2017-04-27",74568.88,76043.87,73749.44,76043.87,20500],["2017-04-28",76043.87,83500.76,76043.87,81943.83,31900],["2017-05-03",84402.14,85139.64,83582.7,84811.86,10650],["2017-05-04",84811.86,84811.86,83336.87,83582.7,11200],["2017-05-05",83418.82,87679.89,83418.82,84484.08,22610],["2017-05-08",86532.68,86532.68,84811.86,84811.86,11775],["2017-05-09",84484.08,84975.75,83746.59,84402.14,8900],["2017-05-10",84402.14,85467.41,84156.31,84893.8,32205],["2017-05-11",84214.65,86167.21,84129.76,85148.49,3410],["2017-05-12",84893.8,84978.7,84808.91,84808.91,7400],["2017-05-15",86082.32,86082.32,80649.11,84724.02,22510],["2017-05-16",85063.59,85318.27,84724.02,84724.02,47000],["2017-05-17",76319.53,84893.8,76319.53,84724.02,12445],["2017-05-18",84893.8,84893.8,84724.02,84808.91,3805],["2017-05-19",84808.91,86591.68,84724.02,85912.53,118010],["2017-05-22",85997.42,86421.89,85912.53,85912.53,15105],["2017-05-23",85912.53,86337.0,85912.53,86337.0,17101],["2017-05-24",86337.0,86337.0,84893.8,86337.0,13300],["2017-05-25",86252.1,86337.0,86167.21,86167.21,7549],["2017-05-26",86591.68,86591.68,86421.89,86591.68,7365],["2017-05-29",86591.68,86591.68,82346.99,83195.93,19823],["2017-05-30",84044.87,84044.87,82346.99,82346.99,5475],["2017-05-31",82346.99,83959.97,82346.99,83959.97,2339],["2017-06-01",84893.8,84893.8,83959.97,84299.55,8196],["2017-06-02",84299.55,84724.02,84044.87,84299.55,6831],["2017-06-05",84299.55,84299.55,84044.87,84044.87,5533],["2017-06-06",84299.55,84469.34,83790.18,84469.34,31656],["2017-06-07",84639.12,84639.12,84044.87,84384.44,3951],["2017-06-08",84893.8,84893.8,82007.41,82007.41,28720],["2017-06-09",82346.99,83705.29,82007.41,83535.5,3580],["2017-06-12",83195.93,83195.93,81837.63,82346.99,5356],["2017-06-13",82856.35,82856.35,79800.18,81498.05,5614],["2017-06-14",81073.58,81328.26,80903.8,80988.69,10519],["2017-06-15",80903.8,82346.99,80903.8,82092.31,2390],["2017-06-16",81922.52,81922.52,81158.48,81158.48,7043],["2017-06-19",81498.05,81498.05,80649.11,81243.37,4475],["2017-06-20",81243.37,82346.99,81243.37,81498.05,2505],["2017-06-21",81498.05,81498.05,81243.37,81328.26,8200],["2017-06-22",82346.99,82346.99,81328.26,81328.26,22700],["2017-06-23",81328.26,81328.26,81328.26,81328.26,4212],["2017-06-26",81073.58,81328.26,80649.11,81328.26,6399],["2017-06-27",81498.05,81498.05,81243.37,81328.26,6904],["2017-06-28",81328.26,81328.26,74706.55,80649.11,5808],["2017-06-29",80649.11,80988.69,80649.11,80818.9,3430],["2017-06-30",80649.11,80818.9,80649.11,80734.01,11496],["2017-07-03",81498.05,81498.05,80224.64,80903.8,14337],["2017-07-04",81498.05,81498.05,80903.8,81073.58,9000],["2017-07-05",81498.05,81498.05,81498.05,81498.05,4532],["2017-07-06",81498.05,81498.05,80649.11,81073.58,6017],["2017-07-07",81073.58,81073.58,80988.69,80988.69,3370],["2017-07-10",81073.58,81073.58,80649.11,80649.11,4535],["2017-07-11",80649.11,81158.48,80649.11,80988.69,5310],["2017-07-12",81498.05,82346.99,80988.69,82346.99,7780],["2017-07-13",79885.07,81498.05,79885.07,81498.05,2094],["2017-07-14",81498.05,81922.52,80649.11,80649.11,3820],["2017-07-17",79885.07,80649.11,79800.18,80564.22,1235],["2017-07-18",81498.05,81498.05,80564.22,80564.22,14110],["2017-07-19",80649.11,81498.05,80649.11,81498.05,4710],["2017-07-20",81158.48,81158.48,81073.58,81073.58,800],["2017-07-21",81498.05,81498.05,81073.58,81243.37,3760],["2017-07-24",80649.11,80649.11,80224.64,80224.64,2523],["2017-07-25",79800.18,80649.11,79800.18,79800.18,3370],["2017-07-26",80224.64,80224.64,72159.73,74706.55,36078],["2017-07-27",74706.55,78102.3,74706.55,78102.3,9650],["2017-07-28",78102.3,78102.3,78102.3,78102.3,2175],["2017-07-31",78102.3,78102.3,76404.42,77253.36,3815],["2017-08-01",77168.47,77168.47,75385.7,76404.42,6268],["2017-08-02",75555.49,75555.49,75215.91,75215.91,3823],["2017-08-03",75470.59,75895.06,75215.91,75555.49,8400],["2017-08-04",75555.49,75555.49,75555.49,75555.49,3870],["2017-08-07",75470.59,75725.27,75215.91,75300.8,9796],["2017-08-08",75555.49,75555.49,74706.55,74876.34,9750],["2017-08-09",76404.42,78102.3,75555.49,75979.95,53670],["2017-08-10",76319.53,76404.42,76319.53,76404.42,4831],["2017-08-11",75979.95,76064.85,75895.06,75895.06,2486],["2017-08-14",76319.53,76319.53,75385.7,75385.7,4830],["2017-08-15",75385.7,76998.68,75385.7,76659.11,49974],["2017-08-16",76828.89,78951.24,76659.11,78102.3,38220],["2017-08-17",78102.3,78102.3,76489.32,76489.32,31200],["2017-08-18",76489.32,77592.94,76404.42,77253.36,39440],["2017-08-21",76489.32,76828.89,76404.42,76404.42,37038],["2017-08-22",75555.49,76404.42,75131.02,75979.95,2310],["2017-08-23",76404.42,76574.21,75979.95,76404.42,49225],["2017-08-24",76998.68,77253.36,76404.42,76489.32,30497],["2017-08-25",76404.42,77253.36,75555.49,75555.49,43004],["2017-08-28",76319.53,76489.32,76319.53,76319.53,15265],["2017-08-29",76404.42,76404.42,75555.49,76319.53,18957],["2017-08-30",76404.42,76404.42,75640.38,75979.95,21410],["2017-08-31",75979.95,75979.95,74621.65,74961.23,53383],["2017-09-01",75583.68,75583.68,74961.23,75316.92,8812],["2017-09-05",75583.68,75583.68,75139.07,75139.07,8641],["2017-09-06",75139.07,75227.99,74694.46,75139.07,4300],["2017-09-07",75139.07,75139.07,74516.62,74694.46,8282],["2017-09-08",74694.46,74783.39,74516.62,74694.46,5830],["2017-09-11",74694.46,74694.46,72115.73,74694.46,10295],["2017-09-12",72382.49,73627.4,72026.8,73627.4,29363],["2017-09-13",73004.95,73716.32,72827.1,72916.02,71156],["2017-09-14",72916.02,73627.4,72916.02,73627.4,31184],["2017-09-15",73627.4,73627.4,73360.63,73360.63,10969],["2017-09-18",73360.63,80652.24,73360.63,74338.78,11110],["2017-09-19",74694.46,76472.9,74249.85,76028.29,18425],["2017-09-20",76028.29,76028.29,74694.46,76028.29,24120],["2017-09-21",75939.37,76028.29,74694.46,74872.31,18349],["2017-09-22",74872.31,74872.31,74694.46,74694.46,20130],["2017-09-25",74694.46,78251.34,74338.78,74427.7,40960],["2017-09-26",74427.7,76295.06,74427.7,76295.06,11129],["2017-09-27",76295.06,78251.34,76117.21,78251.34,27639],["2017-09-28",78162.42,78695.95,76739.67,78251.34,20390],["2017-09-29",78251.34,78695.95,77895.65,78251.34,19145],["2017-10-02",78251.34,78873.8,78251.34,78251.34,4020],["2017-10-03",78784.87,80830.08,78340.26,79140.56,15921],["2017-10-04",79140.56,80029.78,79140.56,79940.86,6069],["2017-10-05",80029.78,81808.22,78695.95,81808.22,52388],["2017-10-06",81808.22,82608.52,80118.7,82252.83,9848],["2017-10-09",82252.83,83586.66,82252.83,83142.05,12709],["2017-10-10",83053.13,84386.96,83053.13,83675.58,20680],["2017-10-11",84031.27,84031.27,82252.83,82697.44,7810],["2017-10-12",82252.83,82252.83,80563.31,81719.3,13700],["2017-10-13",81719.3,81719.3,81185.77,81185.77,1819],["2017-10-16",83408.82,84475.88,81007.92,82252.83,7578],["2017-10-17",82252.83,82608.52,81808.22,82163.91,11900],["2017-10-18",82163.91,82163.91,81096.85,81185.77,4125],["2017-10-19",81808.22,82252.83,80296.55,81808.22,8210],["2017-10-20",82252.83,83586.66,81630.38,81630.38,6330],["2017-10-23",80919.0,81452.53,80029.78,80919.0,5470],["2017-10-24",80118.7,82608.52,76650.75,80474.39,27595],["2017-10-25",81808.22,81808.22,80029.78,81630.38,12075],["2017-10-26",80563.31,80919.0,80474.39,80919.0,2810],["2017-10-27",80029.78,80830.08,80029.78,80830.08,2234],["2017-10-30",80830.08,80830.08,79140.56,79763.02,17160],["2017-10-31",80741.16,80741.16,80385.47,80385.47,2412],["2017-11-01",76650.75,80830.08,76650.75,79318.41,7043],["2017-11-02",81719.3,81719.3,79140.56,79140.56,3430],["2017-11-03",79140.56,80029.78,77539.97,79496.25,28400],["2017-11-06",79140.56,79940.86,79140.56,79674.09,12300],["2017-11-07",81541.46,81541.46,79585.17,80029.78,9500],["2017-11-08",79674.09,79674.09,79140.56,79674.09,940],["2017-11-09",79585.17,79674.09,79229.48,79585.17,2110],["2017-11-10",79585.17,80029.78,79585.17,79585.17,31403],["2017-11-13",79585.17,80029.78,79585.17,79585.17,11060],["2017-11-14",79585.17,79940.86,79585.17,79940.86,15956],["2017-11-15",79585.17,80029.78,79496.25,79674.09,23200],["2017-11-16",79585.17,79674.09,79140.56,79674.09,21425],["2017-11-17",79674.09,80029.78,79318.41,79318.41,23749],["2017-11-20",79674.09,79674.09,79318.41,79318.41,12133],["2017-11-21",80474.39,80474.39,79318.41,79585.17,8140],["2017-11-22",80029.78,80029.78,79140.56,79496.25,5202],["2017-11-23",79496.25,79496.25,79140.56,79407.33,6919],["2017-11-24",79407.33,79940.86,79407.33,79407.33,10210],["2017-11-27",79585.17,79585.17,79229.48,79585.17,17478],["2017-11-28",79496.25,79496.25,79496.25,79496.25,120],["2017-11-29",79140.56,79585.17,78873.8,79496.25,2212],["2017-11-30",79496.25,79496.25,77806.73,77806.73,7940],["2017-12-01",77895.65,79229.48,77895.65,78962.72,16106],["2017-12-04",79140.56,80029.78,79140.56,79496.25,17833],["2017-12-05",79851.94,79940.86,79318.41,79585.17,11338],["2017-12-06",79585.17,80029.78,79585.17,79940.86,17699],["2017-12-07",79940.86,80919.0,79940.86,79940.86,23331],["2017-12-08",79940.86,80474.39,79940.86,80474.39,3000],["2017-12-11",80474.39,83142.05,79851.94,82697.44,51669],["2017-12-12",82341.75,82341.75,79140.56,79140.56,6000],["2017-12-13",79585.17,79585.17,79140.56,79407.33,700],["2017-12-14",79407.33,79496.25,79140.56,79496.25,1039],["2017-12-15",79496.25,79851.94,79140.56,79851.94,3400],["2017-12-18",80029.78,80474.39,80029.78,80029.78,4228],["2017-12-19",80029.78,80029.78,79229.48,79585.17,9000],["2017-12-20",79585.17,79585.17,79140.56,79140.56,600],["2017-12-21",81808.22,82697.44,77806.73,79140.56,3600],["2017-12-22",78962.72,79940.86,78962.72,79140.56,2900],["2017-12-25",80474.39,80474.39,80029.78,80029.78,5658],["2017-12-26",80029.78,80029.78,80029.78,80029.78,5226],["2017-12-27",80029.78,80029.78,79674.09,79674.09,7000],["2017-12-28",79674.09,79674.09,79140.56,79140.56,2600],["2017-12-29",79229.48,79851.94,79229.48,79851.94,4100],["2018-01-02",79229.48,79229.48,79140.56,79140.56,1320],["2018-01-03",79585.17,79585.17,77806.73,77806.73,21101],["2018-01-04",78695.95,79051.64,78251.34,79051.64,7510],["2018-01-05",79318.41,79318.41,79140.56,79140.56,10140],["2018-01-08",79140.56,79140.56,78340.26,78695.95,6800],["2018-01-09",78251.34,79140.56,78251.34,78695.95,8075],["2018-01-10",78695.95,79318.41,78695.95,79140.56,16675],["2018-01-11",79140.56,79318.41,79140.56,79318.41,2000],["2018-01-12",79318.41,79585.17,79318.41,79585.17,5200],["2018-01-15",79318.41,79585.17,79318.41,79585.17,626],["2018-01-16",79585.17,79763.02,79585.17,79674.09,1904],["2018-01-17",79674.09,79674.09,79674.09,79674.09,3000],["2018-01-18",80029.78,80029.78,79674.09,79851.94,1538],["2018-01-19",80029.78,80029.78,80029.78,80029.78,1845],["2018-01-22",80029.78,80029.78,79140.56,79851.94,1103],["2018-01-23",79940.86,79940.86,78962.72,79051.64,2300],["2018-01-24",79140.56,79140.56,79140.56,79140.56,1121],["2018-01-25",78784.87,79940.86,75761.53,79140.56,3300],["2018-01-26",79229.48,79318.41,77362.12,77717.81,13260],["2018-01-29",75583.68,79940.86,75583.68,77806.73,5438],["2018-01-30",77806.73,77806.73,77806.73,77806.73,87],["2018-01-31",78695.95,79140.56,78695.95,78695.95,24629],["2018-02-01",78695.95,78695.95,71137.58,77362.12,10550],["2018-02-02",77362.12,77362.12,76383.98,76472.9,4500],["2018-02-05",76472.9,76472.9,75583.68,75583.68,500],["2018-02-06",72026.8,74605.54,71137.58,72026.8,9262],["2018-02-07",73716.32,73716.32,72026.8,73627.4,2210],["2018-02-08",73360.63,73449.56,73360.63,73449.56,6730],["2018-02-09",72026.8,72916.02,72026.8,72026.8,7683],["2018-02-12",72026.8,72026.8,71226.51,72026.8,3810],["2018-02-13",72026.8,73271.71,72026.8,73182.79,34254],["2018-02-21",73182.79,73805.24,73182.79,73716.32,4305],["2018-02-22",73805.24,73805.24,73716.32,73716.32,3750],["2018-02-23",74694.46,74694.46,73716.32,73805.24,5963],["2018-02-26",73805.24,74694.46,73716.32,73805.24,4212],["2018-02-27",73449.56,73983.09,73449.56,73983.09,40800],["2018-02-28",73805.24,74160.93,73805.24,74072.01,52529],["2018-03-01",74249.85,74249.85,73894.17,73894.17,49305],["2018-03-02",73805.24,75494.76,73093.87,73805.24,48163],["2018-03-05",73805.24,80029.78,73805.24,80029.78,37200],["2018-03-06",77806.73,77806.73,73805.24,73805.24,8800],["2018-03-07",74694.46,74694.46,72916.02,72916.02,13467],["2018-03-08",73805.24,74072.01,73004.95,73093.87,8100],["2018-03-09",73538.48,73805.24,71137.58,71137.58,16520],["2018-03-12",71048.66,72916.02,70248.36,70248.36,52307],["2018-03-13",70692.97,71137.58,70248.36,70426.21,3300],["2018-03-14",71048.66,72738.18,70426.21,70426.21,3880],["2018-03-15",70248.36,70248.36,70248.36,70248.36,1841],["2018-03-16",70426.21,71048.66,66691.48,71048.66,27770],["2018-03-19",70248.36,70248.36,69359.14,70070.52,1100],["2018-03-20",70070.52,70070.52,69803.75,69803.75,2870],["2018-03-21",69981.6,70070.52,69803.75,69803.75,1951],["2018-03-22",69359.14,69892.68,69359.14,69892.68,13006],["2018-03-23",69892.68,69892.68,69359.14,69714.83,10420],["2018-03-26",68914.53,68914.53,68914.53,68914.53,200],["2018-03-27",68825.61,68825.61,68825.61,68825.61,565],["2018-03-28",71048.66,71048.66,68469.92,68469.92,1924],["2018-03-29",71048.66,71137.58,67580.7,68469.92,1220],["2018-03-30",68469.92,68469.92,67580.7,68469.92,7000],["2018-04-02",68469.92,68469.92,68469.92,68469.92,7500],["2018-04-03",68469.92,68469.92,68381.0,68469.92,16900],["2018-04-04",68469.92,68469.92,67847.47,67847.47,9000],["2018-04-05",68381.0,68736.69,67580.7,67580.7,9800],["2018-04-06",69003.46,69270.22,67580.7,69270.22,9400],["2018-04-09",70248.36,70248.36,69803.75,69981.6,10900],["2018-04-10",70070.52,70070.52,67580.7,69536.99,9400],["2018-04-11",70070.52,71137.58,62601.07,69359.14,41300],["2018-04-12",69359.14,70248.36,69359.14,70070.52,14000],["2018-04-13",71048.66,71137.58,71048.66,71137.58,3000],["2018-04-16",71048.66,71048.66,66691.48,70781.9,1700],["2018-04-17",70248.36,70248.36,64913.05,64913.05,1241],["2018-04-18",64913.05,66691.48,64913.05,65179.81,2900],["2018-04-19",65179.81,65802.27,65179.81,65713.34,7900],["2018-04-20",65802.27,66691.48,65802.27,66691.48,3200],["2018-04-23",66691.48,67136.09,65802.27,65802.27,10000],["2018-04-24",65802.27,66691.48,64023.83,64023.83,5800],["2018-04-26",66691.48,66691.48,62334.31,65802.27,6100],["2018-04-27",62512.15,64023.83,61356.17,64023.83,1359],["2018-05-02",57799.29,57799.29,57621.44,57621.44,6100],["2018-05-03",53353.19,53353.19,51930.44,51930.44,52035],["2018-05-04",51930.44,52463.97,50685.53,51574.75,64900],["2018-05-07",51574.75,52019.36,50863.37,51574.75,41000],["2018-05-08",51752.59,51752.59,51485.83,51574.75,26700],["2018-05-09",51574.75,51663.67,51485.83,51663.67,16400],["2018-05-10",51752.59,53264.27,51663.67,52997.5,17400],["2018-05-11",56505.38,56884.62,53566.35,53566.35,9900],["2018-05-14",54040.38,54040.38,49394.81,49394.81,5700],["2018-05-15",50248.08,51196.15,49963.65,51196.15,8100],["2018-05-16",51196.15,51196.15,49963.65,50153.27,2200],["2018-05-17",50248.08,50532.5,50153.27,50532.5,3600],["2018-05-18",50627.31,50627.31,49868.85,49868.85,5800],["2018-05-21",49868.85,49868.85,49868.85,49868.85,1500],["2018-05-22",50058.46,50058.46,47403.85,49300.0,2500],["2018-05-23",49300.0,49300.0,48825.96,48825.96,700],["2018-05-24",48351.92,48825.96,46550.58,46550.58,10200],["2018-05-25",46550.58,47214.23,46550.58,47214.23,2100],["2018-05-28",47214.23,47214.23,46266.15,46266.15,2400],["2018-05-29",45981.73,45981.73,41715.38,42663.46,8500],["2018-05-30",41715.38,41715.38,39819.23,39914.04,4700],["2018-05-31",39914.04,43895.96,39914.04,43895.96,12800],["2018-06-01",47309.04,47309.04,47119.42,47214.23,1600],["2018-06-04",47403.85,51859.81,47403.85,51859.81,7500],["2018-06-05",52144.23,52144.23,50248.08,50248.08,4300],["2018-06-06",47403.85,47403.85,46076.54,46171.35,7800],["2018-06-07",50248.08,50248.08,45792.12,45792.12,5900],["2018-06-08",45981.73,46455.77,45507.69,45507.69,3200],["2018-06-11",45507.69,45507.69,45412.88,45507.69,2700],["2018-06-12",44654.42,44749.23,44654.42,44749.23,400],["2018-06-13",45507.69,46360.96,45507.69,45981.73,400],["2018-06-14",45981.73,45981.73,45507.69,45507.69,500],["2018-06-15",45507.69,45507.69,43895.96,44559.62,4800],["2018-06-18",44559.62,44559.62,44559.62,44559.62,1600],["2018-06-19",44559.62,44559.62,43611.54,43706.35,2600],["2018-06-20",41905.0,43611.54,41905.0,43137.5,6000],["2018-06-21",43611.54,43611.54,42663.46,42663.46,1600],["2018-06-22",42663.46,42663.46,41715.38,42189.42,2200],["2018-06-25",42189.42,42189.42,41715.38,41715.38,1500],["2018-06-26",41715.38,41715.38,41051.73,41715.38,1600],["2018-06-27",41810.19,41810.19,41715.38,41715.38,3600],["2018-06-28",41241.35,41620.58,40767.31,41146.54,3200],["2018-06-29",40956.92,40956.92,40767.31,40956.92,4300],["2018-07-02",40956.92,40956.92,40767.31,40767.31,1100],["2018-07-03",40862.12,40862.12,40767.31,40767.31,300],["2018-07-04",40767.31,40767.31,39819.23,39819.23,1000],["2018-07-05",39819.23,39819.23,36975.0,39345.19,15200],["2018-07-06",37923.08,37923.08,35458.08,37923.08,5600],["2018-07-09",37923.08,37923.08,37449.04,37449.04,8700],["2018-07-10",37449.04,37449.04,37449.04,37449.04,400],["2018-07-11",36026.92,36026.92,36026.92,36026.92,200],["2018-07-12",36026.92,36690.58,36026.92,36595.77,1400],["2018-07-13",36785.38,36785.38,36026.92,36026.92,5400],["2018-07-16",36785.38,36785.38,36026.92,36216.54,5100],["2018-07-17",36406.15,36500.96,36406.15,36500.96,1000],["2018-07-18",36500.96,36500.96,36500.96,36500.96,2100],["2018-07-19",36500.96,36500.96,36026.92,36026.92,3100],["2018-07-20",36026.92,36975.0,36026.92,36500.96,39200],["2018-07-23",36500.96,37354.23,36500.96,37354.23,3000],["2018-07-24",37354.23,38491.92,37354.23,38017.88,3700],["2018-07-25",38017.88,38112.69,36026.92,36500.96,6000],["2018-07-26",35742.5,35742.5,35552.88,35552.88,6400],["2018-07-27",35552.88,35742.5,34604.81,34604.81,3700],["2018-07-30",34699.62,34984.04,34604.81,34604.81,1300],["2018-07-31",35078.85,35078.85,34604.81,34604.81,2400],["2018-08-01",35078.85,35078.85,34604.81,35078.85,5100],["2018-08-02",35078.85,36785.38,35078.85,35173.65,7200],["2018-08-03",35173.65,36500.96,34130.77,36500.96,900],["2018-08-06",36500.96,36500.96,35078.85,36026.92,11200],["2018-08-07",36026.92,38871.15,36026.92,36500.96,36900],["2018-08-08",36026.92,36026.92,35078.85,35552.88,3100],["2018-08-09",36026.92,36216.54,36026.92,36026.92,2300],["2018-08-10",35742.5,36311.35,35458.08,36311.35,228000],["2018-08-13",36026.92,36406.15,33751.54,36406.15,7400],["2018-08-14",36406.15,36500.96,35837.31,36500.96,4700],["2018-08-15",36500.96,36500.96,36216.54,36500.96,11500],["2018-08-16",36500.96,36975.0,36026.92,36975.0,7100],["2018-08-17",36975.0,36975.0,36595.77,36785.38,1500],["2018-08-20",38681.54,38871.15,36026.92,36500.96,5900],["2018-08-21",38397.12,38397.12,32898.27,37449.04,29200],["2018-08-22",36975.0,36975.0,36500.96,36975.0,22500],["2018-08-23",36975.0,38112.69,36975.0,37923.08,22400],["2018-08-24",37923.08,38112.69,37923.08,38017.88,12100],["2018-08-27",38017.88,38017.88,37923.08,37923.08,1100],["2018-08-28",37923.08,37923.08,36500.96,37449.04,4800],["2018-08-29",38397.12,38871.15,37449.04,38871.15,12700],["2018-08-30",37923.08,38397.12,37923.08,37923.08,5200],["2018-08-31",38112.69,38207.5,38112.69,38112.69,500],["2018-09-04",38397.12,38871.15,38397.12,38397.12,7500],["2018-09-05",37923.08,38871.15,37923.08,38397.12,3300],["2018-09-06",38397.12,38871.15,38397.12,38871.15,5100],["2018-09-07",39155.58,40103.65,39060.77,39060.77,26400],["2018-09-10",38112.69,39060.77,37923.08,39060.77,4600],["2018-09-11",37923.08,39819.23,35742.5,38491.92,38000],["2018-09-12",38491.92,38491.92,37923.08,37923.08,2000],["2018-09-13",38112.69,38871.15,38112.69,38871.15,400],["2018-09-14",38871.15,39155.58,38871.15,39155.58,18600],["2018-09-17",38871.15,38871.15,38207.5,38871.15,7500],["2018-09-18",38871.15,38871.15,38871.15,38871.15,100],["2018-09-19",38965.96,39819.23,38965.96,39819.23,2700],["2018-09-20",40293.27,40956.92,40293.27,40956.92,12300],["2018-09-21",42189.42,42189.42,41051.73,41241.35,1200],["2018-09-24",41241.35,41241.35,40767.31,41241.35,3200],["2018-09-25",41241.35,42758.27,41241.35,42758.27,9300],["2018-09-26",43421.92,46360.96,43421.92,46360.96,19400],["2018-09-27",46360.96,50816.92,46076.54,47877.88,9800],["2018-09-28",47403.85,52618.27,47403.85,52618.27,13100],["2018-10-01",52239.04,56884.62,52144.23,52144.23,16700],["2018-10-02",52144.23,52144.23,51670.19,52144.23,9900],["2018-10-03",55367.69,55367.69,50248.08,51196.15,4400],["2018-10-04",51196.15,51196.15,51196.15,51196.15,1300],["2018-10-05",46645.38,49300.0,46455.77,46645.38,16400],["2018-10-08",43706.35,43895.96,42379.04,42379.04,4500],["2018-10-09",41999.81,43611.54,41905.0,42663.46,900],["2018-10-10",42663.46,42663.46,42663.46,42663.46,0],["2018-10-11",42663.46,42663.46,41715.38,42663.46,10100],["2018-10-12",42568.65,42568.65,40862.12,40862.12,400],["2018-10-15",40862.12,40862.12,40862.12,40862.12,1400],["2018-10-16",44559.62,44559.62,44464.81,44464.81,600],["2018-10-17",44464.81,44559.62,44464.81,44559.62,700],["2018-10-18",44559.62,46076.54,44559.62,46076.54,800],["2018-10-19",43706.35,43706.35,43706.35,43706.35,100],["2018-10-22",43706.35,46929.81,43706.35,46929.81,1100],["2018-10-23",45033.65,45033.65,45033.65,45033.65,400],["2018-10-24",44559.62,44559.62,42758.27,42758.27,400],["2018-10-25",41715.38,42189.42,41715.38,42189.42,11600],["2018-10-26",42189.42,42284.23,42189.42,42284.23,13700],["2018-10-29",42663.46,42663.46,42379.04,42663.46,17800],["2018-10-30",42663.46,45886.92,42663.46,43706.35,57800],["2018-10-31",45507.69,47972.69,45507.69,47309.04,110900],["2018-11-01",51101.35,51101.35,45507.69,45507.69,10400],["2018-11-02",47403.85,47403.85,47403.85,47403.85,1100],["2018-11-05",43137.5,45507.69,42663.46,43706.35,13400],["2018-11-06",42853.08,44559.62,42853.08,44559.62,13800],["2018-11-07",43611.54,43706.35,43327.12,43421.92,10900],["2018-11-08",47688.27,47688.27,46455.77,46455.77,12000],["2018-11-09",50153.27,51006.54,45507.69,47309.04,12800],["2018-11-12",47403.85,49205.19,45507.69,45507.69,10900],["2018-11-13",45033.65,45033.65,45033.65,45033.65,141],["2018-11-14",45602.5,45602.5,45602.5,45602.5,100],["2018-11-15",45602.5,45602.5,44180.38,44180.38,1000],["2018-11-16",44180.38,44275.19,40293.27,40293.27,3900],["2018-11-19",43611.54,43611.54,42663.46,42663.46,900],["2018-11-20",42758.27,42758.27,42758.27,42758.27,100],["2018-11-21",42853.08,42853.08,42853.08,42853.08,100],["2018-11-22",42853.08,42853.08,42853.08,42853.08,2000],["2018-11-23",42947.88,42947.88,42947.88,42947.88,100],["2018-11-26",42947.88,42947.88,42947.88,42947.88,0],["2018-11-27",43042.69,43042.69,43042.69,43042.69,700],["2018-11-28",43042.69,43042.69,42853.08,42853.08,700],["2018-11-29",46360.96,46360.96,46360.96,46360.96,100],["2018-11-30",45507.69,45507.69,43137.5,43137.5,500],["2018-12-03",43137.5,43137.5,43137.5,43137.5,1500],["2018-12-04",43327.12,43706.35,43327.12,43706.35,4300],["2018-12-05",43706.35,44559.62,43706.35,44559.62,4300],["2018-12-06",43516.73,43516.73,43516.73,43516.73,1700],["2018-12-07",42853.08,42853.08,42853.08,42853.08,300],["2018-12-10",43516.73,43611.54,43516.73,43516.73,2700],["2018-12-11",42663.46,42663.46,42663.46,42663.46,2100],["2018-12-12",42663.46,42663.46,42663.46,42663.46,300],["2018-12-13",42663.46,43421.92,42663.46,42663.46,15500],["2018-12-14",41715.38,41715.38,41715.38,41715.38,200],["2018-12-17",39819.23,45223.27,39819.23,45223.27,53941],["2018-12-18",41715.38,41715.38,40767.31,40767.31,2400],["2018-12-19",38112.69,38112.69,38112.69,38112.69,100],["2018-12-20",40767.31,40767.31,40767.31,40767.31,600],["2018-12-21",40767.31,40767.31,40767.31,40767.31,82],["2018-12-24",40767.31,41241.35,40767.31,41241.35,5700],["2018-12-25",41241.35,41241.35,40767.31,40767.31,2200],["2018-12-26",40767.31,40767.31,40767.31,40767.31,0],["2018-12-27",40767.31,44559.62,40767.31,44559.62,10800],["2018-12-28",43990.77,43990.77,41715.38,41715.38,2200],["2019-01-02",41715.38,41715.38,41715.38,41715.38,100],["2019-01-03",43611.54,43611.54,43137.5,43137.5,4300],["2019-01-04",42284.23,42284.23,41715.38,41810.19,4600],["2019-01-07",41810.19,41810.19,41810.19,41810.19,0],["2019-01-08",41810.19,41810.19,41810.19,41810.19,0],["2019-01-09",41810.19,41810.19,41810.19,41810.19,0],["2019-01-10",41336.15,41525.77,41241.35,41525.77,1200],["2019-01-11",41525.77,41525.77,41525.77,41525.77,0],["2019-01-14",45507.69,45507.69,42473.85,45412.88,700],["2019-01-15",42758.27,42758.27,42663.46,42663.46,1600],["2019-01-16",42663.46,43611.54,41999.81,42189.42,2700],["2019-01-17",42284.23,43611.54,42284.23,43611.54,2500],["2019-01-18",42189.42,42189.42,42189.42,42189.42,100],["2019-01-21",42189.42,42663.46,42189.42,42663.46,700],["2019-01-22",42663.46,42663.46,42663.46,42663.46,100],["2019-01-23",42663.46,42663.46,42663.46,42663.46,0],["2019-01-24",42663.46,43611.54,42663.46,43611.54,2100],["2019-01-25",43611.54,43611.54,43611.54,43611.54,0],["2019-01-28",43611.54,43611.54,43611.54,43611.54,600],["2019-01-29",47403.85,47972.69,42663.46,43611.54,3300],["2019-01-30",43611.54,43611.54,43611.54,43611.54,0],["2019-01-31",43611.54,43611.54,43611.54,43611.54,0],["2019-02-01",40577.69,43611.54,39250.38,43611.54,1700],["2019-02-11",43611.54,43611.54,43611.54,43611.54,0],["2019-02-12",43611.54,43611.54,43611.54,43611.54,0],["2019-02-13",42284.23,42284.23,42284.23,42284.23,100],["2019-02-14",42284.23,42284.23,42284.23,42284.23,0],["2019-02-15",42284.23,42284.23,42284.23,42284.23,0],["2019-02-18",43611.54,43611.54,43611.54,43611.54,1850],["2019-02-19",43611.54,43611.54,43611.54,43611.54,4800],["2019-02-20",43611.54,43611.54,43611.54,43611.54,100],["2019-02-21",43611.54,43611.54,43611.54,43611.54,0],["2019-02-22",43611.54,43706.35,43611.54,43706.35,1000],["2019-02-25",43706.35,43706.35,43706.35,43706.35,0],["2019-02-26",43611.54,45033.65,43611.54,43611.54,1400],["2019-02-27",43611.54,43611.54,43611.54,43611.54,700],["2019-02-28",43611.54,44559.62,43611.54,44559.62,5400],["2019-03-01",44559.62,44559.62,44559.62,44559.62,0],["2019-03-04",41241.35,43611.54,41241.35,43611.54,3200],["2019-03-05",44559.62,44559.62,44559.62,44559.62,400],["2019-03-06",43611.54,43611.54,43611.54,43611.54,800],["2019-03-07",43611.54,44559.62,43611.54,44559.62,1000],["2019-03-08",44559.62,44559.62,44559.62,44559.62,1100],["2019-03-11",43611.54,44559.62,43611.54,44559.62,7800],["2019-03-12",43611.54,44085.58,43611.54,44085.58,1600],["2019-03-13",43611.54,44085.58,43611.54,44085.58,2700],["2019-03-14",44275.19,44275.19,44275.19,44275.19,1200],["2019-03-15",44275.19,44275.19,44275.19,44275.19,1000],["2019-03-18",46929.81,46929.81,46929.81,46929.81,100],["2019-03-19",45507.69,45507.69,45507.69,45507.69,500],["2019-03-20",45507.69,45507.69,45507.69,45507.69,0],["2019-03-21",45507.69,45507.69,45507.69,45507.69,0],["2019-03-22",45507.69,45507.69,45507.69,45507.69,0],["2019-03-25",45507.69,45507.69,45507.69,45507.69,0],["2019-03-26",45033.65,45033.65,45033.65,45033.65,56170],["2019-03-27",45507.69,45507.69,45507.69,45507.69,100],["2019-03-28",45507.69,45507.69,45507.69,45507.69,300],["2019-03-29",46455.77,48920.77,45602.5,45602.5,300],["2019-04-01",48351.92,49300.0,45602.5,46455.77,89000],["2019-04-02",45981.73,45981.73,45981.73,45981.73,100],["2019-04-03",46455.77,47403.85,46455.77,47403.85,1200],["2019-04-04",47403.85,47403.85,47403.85,47403.85,2700],["2019-04-05",47403.85,48351.92,46550.58,46550.58,6400],["2019-04-08",48351.92,48351.92,48351.92,48351.92,1100],["2019-04-09",46455.77,46455.77,46455.77,46455.77,1700],["2019-04-10",46455.77,46455.77,42663.46,42663.46,700],["2019-04-11",45981.73,46929.81,45981.73,46929.81,500],["2019-04-12",46171.35,46171.35,46076.54,46076.54,400],["2019-04-16",49300.0,49300.0,45318.08,49300.0,300],["2019-04-17",45318.08,53945.58,45318.08,53850.77,3200],["2019-04-18",48541.54,53376.73,48541.54,48541.54,1300],["2019-04-19",48541.54,51196.15,45507.69,46455.77,900],["2019-04-22",50058.46,50058.46,44654.42,44654.42,400],["2019-04-23",44844.04,49110.38,44844.04,49110.38,900],["2019-04-24",45128.46,49110.38,45128.46,49110.38,300],["2019-04-25",49774.04,50248.08,46645.38,49300.0,1600],["2019-04-26",45981.73,46929.81,45507.69,45507.69,3800],["2019-05-02",45507.69,45981.73,45318.08,45318.08,2300],["2019-05-03",45318.08,48351.92,45128.46,48351.92,4500],["2019-05-06",45128.46,45128.46,45128.46,45128.46,300],["2019-05-07",45128.46,45128.46,45128.46,45128.46,0],["2019-05-08",44749.23,45223.27,44654.42,45223.27,700],["2019-05-09",45223.27,45223.27,45223.27,45223.27,0],["2019-05-10",44938.85,46929.81,44844.04,46929.81,1300],["2019-05-13",44559.62,44559.62,44559.62,44559.62,900],["2019-05-14",44370.0,45128.46,44085.58,44085.58,4900],["2019-05-15",45507.69,45507.69,45412.88,45412.88,200],["2019-05-16",44559.62,44559.62,44370.0,44370.0,400],["2019-05-17",47783.08,47783.08,44559.62,44559.62,200],["2019-05-20",44559.62,44559.62,44559.62,44559.62,0],["2019-05-21",46740.19,47403.85,43611.54,43611.54,600],["2019-05-22",45981.73,45981.73,45981.73,45981.73,100],["2019-05-23",45981.73,45981.73,45981.73,45981.73,0],["2019-05-24",45981.73,45981.73,45981.73,45981.73,0],["2019-05-27",43421.92,43421.92,42663.46,42663.46,300],["2019-05-28",43611.54,43611.54,43611.54,43611.54,200],["2019-05-29",45792.12,45792.12,44180.38,44180.38,200],["2019-05-30",43990.77,43990.77,43990.77,43990.77,100],["2019-05-31",44085.58,44085.58,43611.54,43611.54,1200],["2019-06-03",44559.62,44559.62,40482.88,40482.88,900],["2019-06-04",40482.88,40482.88,40482.88,40482.88,0],["2019-06-05",40862.12,40956.92,40862.12,40956.92,1900],["2019-06-06",43421.92,43895.96,43421.92,43895.96,1300],["2019-06-07",43611.54,43611.54,43611.54,43611.54,100],["2019-06-10",43611.54,43611.54,43611.54,43611.54,900],["2019-06-11",43611.54,43611.54,43611.54,43611.54,1200],["2019-06-12",43611.54,43611.54,43611.54,43611.54,0],["2019-06-13",43611.54,43611.54,43611.54,43611.54,0],["2019-06-14",45981.73,45981.73,43801.15,43801.15,5000],["2019-06-17",43801.15,43801.15,43801.15,43801.15,100],["2019-06-18",43611.54,44559.62,43611.54,44559.62,500],["2019-06-19",44559.62,44559.62,44559.62,44559.62,100],["2019-06-20",44559.62,44559.62,44559.62,44559.62,0],["2019-06-21",44559.62,44559.62,44559.62,44559.62,0],["2019-06-24",44559.62,44559.62,44085.58,44559.62,3100],["2019-06-25",42853.08,42853.08,42853.08,42853.08,100],["2019-06-26",42853.08,42853.08,42853.08,42853.08,0],["2019-06-27",42853.08,42853.08,42853.08,42853.08,0],["2019-06-28",44559.62,44559.62,44559.62,44559.62,600],["2019-07-01",44559.62,44559.62,44559.62,44559.62,3000],["2019-07-02",44085.58,44559.62,44085.58,44085.58,3400],["2019-07-03",44085.58,44085.58,44085.58,44085.58,300],["2019-07-04",44085.58,44085.58,44085.58,44085.58,800],["2019-07-05",44085.58,44085.58,43706.35,44085.58,3600],["2019-07-08",43801.15,43801.15,43611.54,43611.54,4000],["2019-07-09",43611.54,43611.54,43611.54,43611.54,2300],["2019-07-10",43611.54,43611.54,43611.54,43611.54,2500],["2019-07-11",43611.54,43611.54,41620.58,41620.58,3300],["2019-07-12",43137.5,43611.54,42853.08,42853.08,1300],["2019-07-15",42284.23,42284.23,42284.23,42284.23,200],["2019-07-16",42284.23,42284.23,42284.23,42284.23,300],["2019-07-17",42853.08,42853.08,42853.08,42853.08,900],["2019-07-18",43421.92,43421.92,43421.92,43421.92,100],["2019-07-19",43421.92,43421.92,39345.19,39345.19,300],["2019-07-22",42663.46,42663.46,41810.19,41810.19,400],["2019-07-23",41810.19,41810.19,41810.19,41810.19,0],["2019-07-24",41810.19,41810.19,41810.19,41810.19,100],["2019-07-25",41810.19,41810.19,41336.15,41336.15,1500],["2019-07-26",41336.15,41336.15,41336.15,41336.15,0],["2019-07-29",41525.77,41715.38,41430.96,41525.77,1600],["2019-07-30",41525.77,41715.38,41525.77,41715.38,1800],["2019-07-31",41715.38,42189.42,41336.15,41810.19,9000],["2019-08-01",41810.19,42379.04,41715.38,42379.04,1500],["2019-08-02",42094.62,42094.62,41905.0,41999.81,800],["2019-08-05",41999.81,41999.81,41999.81,41999.81,0],["2019-08-06",41999.81,41999.81,41999.81,41999.81,0],["2019-08-07",41999.81,41999.81,41999.81,41999.81,200],["2019-08-08",42189.42,42189.42,41715.38,41715.38,1100],["2019-08-09",41715.38,41715.38,41715.38,41715.38,500],["2019-08-12",41336.15,41336.15,41336.15,41336.15,400],["2019-08-13",38397.12,38397.12,38397.12,38397.12,300],["2019-08-14",40293.27,40767.31,40293.27,40767.31,2300],["2019-08-15",40293.27,40767.31,38965.96,38965.96,1300],["2019-08-16",39819.23,40767.31,39819.23,40767.31,800],["2019-08-19",40388.08,40388.08,40388.08,40388.08,1010],["2019-08-20",40388.08,40388.08,40388.08,40388.08,100],["2019-08-21",44370.0,44370.0,40767.31,40767.31,1100],["2019-08-22",40956.92,40956.92,40956.92,40956.92,200],["2019-08-23",42663.46,42663.46,42663.46,42663.46,100],["2019-08-26",43042.69,43042.69,43042.69,43042.69,100],["2019-08-27",43042.69,43042.69,43042.69,43042.69,0],["2019-08-28",41715.38,41715.38,41715.38,41715.38,100],["2019-08-29",41715.38,41715.38,41715.38,41715.38,2600],["2019-08-30",41715.38,42189.42,41715.38,41999.81,6000],["2019-09-03",42663.46,43611.54,42189.42,42189.42,300],["2019-09-04",42189.42,42189.42,42189.42,42189.42,1500],["2019-09-05",42284.23,43611.54,42284.23,42758.27,4900],["2019-09-06",43232.31,43611.54,42758.27,42758.27,1000],["2019-09-09",43990.77,43990.77,42758.27,42758.27,3200],["2019-09-10",43990.77,43990.77,43990.77,43990.77,100],["2019-09-11",42758.27,42758.27,42758.27,42758.27,100],["2019-09-12",42758.27,42758.27,42758.27,42758.27,0],["2019-09-13",42758.27,42758.27,42758.27,42758.27,2300],["2019-09-16",43611.54,43611.54,42758.27,42758.27,1700],["2019-09-17",42947.88,42947.88,42947.88,42947.88,1100],["2019-09-18",45697.31,45697.31,45697.31,45697.31,100],["2019-09-19",47403.85,47403.85,43232.31,43232.31,700],["2019-09-20",43232.31,43232.31,43232.31,43232.31,0],["2019-09-23",43232.31,43232.31,43232.31,43232.31,0],["2019-09-24",43232.31,43232.31,43232.31,43232.31,300],["2019-09-25",43232.31,43232.31,43232.31,43232.31,0],["2019-09-26",44559.62,44559.62,43232.31,43232.31,3000],["2019-09-27",43232.31,43232.31,43232.31,43232.31,0],["2019-09-30",40767.31,43137.5,40008.85,43137.5,2200],["2019-10-01",42663.46,42663.46,42663.46,42663.46,4500],["2019-10-02",42853.08,42853.08,42853.08,42853.08,2100],["2019-10-03",42947.88,43801.15,42947.88,43801.15,200],["2019-10-04",44654.42,44844.04,44654.42,44654.42,1300],["2019-10-07",46455.77,46929.81,44559.62,44559.62,900],["2019-10-08",46929.81,46929.81,45507.69,45507.69,3200],["2019-10-09",45033.65,45318.08,45033.65,45318.08,400],["2019-10-10",46360.96,46455.77,45507.69,45507.69,1300],["2019-10-11",46835.0,47403.85,44559.62,44559.62,4200],["2019-10-14",47309.04,47783.08,47214.23,47403.85,2600],["2019-10-15",47877.88,49300.0,47877.88,49300.0,7300],["2019-10-16",49300.0,49300.0,47024.62,49300.0,7700],["2019-10-17",49000.0,49000.0,48000.0,48000.0,1400],["2019-10-18",48000.0,48200.0,46500.0,46500.0,1300],["2019-10-21",46600.0,46600.0,43600.0,43600.0,2600],["2019-10-22",43600.0,45000.0,43600.0,43700.0,3100],["2019-10-23",44000.0,45100.0,44000.0,45100.0,1700],["2019-10-24",45100.0,49600.0,45000.0,49600.0,5200],["2019-10-25",49600.0,49600.0,49600.0,49600.0,0],["2019-10-28",47500.0,47500.0,47500.0,47500.0,100],["2019-10-29",47500.0,47500.0,46500.0,46500.0,4800],["2019-10-30",46500.0,46500.0,46500.0,46500.0,0],["2019-10-31",47500.0,47500.0,46100.0,46100.0,13100],["2019-11-01",46400.0,47500.0,46400.0,46400.0,11300],["2019-11-04",46400.0,46400.0,46400.0,46400.0,200],["2019-11-05",46400.0,47500.0,46400.0,47500.0,2600],["2019-11-06",47500.0,47500.0,46000.0,46100.0,4400],["2019-11-07",46500.0,46500.0,46100.0,46100.0,1900],["2019-11-08",46100.0,47500.0,46100.0,47500.0,1000],["2019-11-11",46500.0,48000.0,46500.0,47500.0,27700],["2019-11-12",47500.0,52200.0,47500.0,52200.0,2600],["2019-11-13",48000.0,48000.0,47200.0,47200.0,2000],["2019-11-14",47200.0,47500.0,47200.0,47500.0,3000],["2019-11-15",47500.0,47500.0,47500.0,47500.0,0],["2019-11-18",44500.0,45200.0,44500.0,45000.0,5000],["2019-11-19",47300.0,47300.0,47300.0,47300.0,100],["2019-11-20",47300.0,47300.0,47300.0,47300.0,200],["2019-11-21",47300.0,47300.0,47300.0,47300.0,0],["2019-11-22",48900.0,51900.0,46200.0,46200.0,1000],["2019-11-25",46400.0,46400.0,46400.0,46400.0,200],["2019-11-26",51000.0,51000.0,45000.0,45000.0,200],["2019-11-27",45000.0,45000.0,45000.0,45000.0,0],["2019-11-28",45000.0,45000.0,45000.0,45000.0,1000],["2019-11-29",45000.0,45000.0,45000.0,45000.0,0],["2019-12-02",45000.0,45100.0,45000.0,45100.0,1000],["2019-12-03",45100.0,47000.0,45100.0,47000.0,5100],["2019-12-04",47500.0,48300.0,47500.0,48300.0,500],["2019-12-05",48300.0,48300.0,48300.0,48300.0,0],["2019-12-06",48400.0,48400.0,48400.0,48400.0,100],["2019-12-09",47000.0,47000.0,47000.0,47000.0,100],["2019-12-10",47000.0,47000.0,47000.0,47000.0,0],["2019-12-11",47000.0,47000.0,44000.0,44000.0,600],["2019-12-12",45600.0,45600.0,44000.0,44200.0,2400],["2019-12-13",44000.0,44000.0,44000.0,44000.0,1800],["2019-12-16",44000.0,47300.0,44000.0,47300.0,4100],["2019-12-17",44000.0,46900.0,44000.0,46900.0,1800],["2019-12-18",46900.0,46900.0,46900.0,46900.0,0],["2019-12-19",46400.0,46400.0,46400.0,46400.0,100],["2019-12-20",46400.0,46400.0,46400.0,46400.0,0],["2019-12-23",50000.0,50000.0,50000.0,50000.0,3000],["2019-12-24",45500.0,53000.0,45500.0,53000.0,5500],["2019-12-25",53000.0,53000.0,53000.0,53000.0,195000],["2019-12-26",53000.0,53000.0,53000.0,53000.0,0],["2019-12-27",53000.0,53000.0,53000.0,53000.0,0],["2019-12-30",53000.0,53000.0,53000.0,53000.0,0],["2019-12-31",53200.0,53200.0,53200.0,53200.0,1400],["2020-01-02",52800.0,52900.0,52800.0,52900.0,200],["2020-01-03",52000.0,52000.0,51000.0,51000.0,500],["2020-01-06",50500.0,50500.0,46000.0,46000.0,1100],["2020-01-07",45400.0,45400.0,45400.0,45400.0,100],["2020-01-08",44000.0,44000.0,44000.0,44000.0,100],["2020-01-09",44000.0,44000.0,44000.0,44000.0,0],["2020-01-10",44000.0,44000.0,44000.0,44000.0,0],["2020-01-13",44000.0,44000.0,44000.0,44000.0,0],["2020-01-14",45000.0,48000.0,45000.0,48000.0,2900],["2020-01-15",48000.0,48000.0,48000.0,48000.0,0],["2020-01-16",48000.0,48000.0,48000.0,48000.0,0],["2020-01-17",48000.0,48000.0,48000.0,48000.0,0],["2020-01-20",48000.0,48000.0,48000.0,48000.0,0],["2020-01-21",48000.0,48000.0,48000.0,48000.0,0],["2020-01-22",48000.0,48000.0,48000.0,48000.0,0],["2020-01-30",48000.0,48000.0,48000.0,48000.0,0],["2020-01-31",48000.0,48000.0,48000.0,48000.0,0],["2020-02-03",44100.0,44100.0,43300.0,43600.0,2400],["2020-02-04",43600.0,43600.0,43600.0,43600.0,0],["2020-02-05",43600.0,43600.0,43600.0,43600.0,0],["2020-02-06",43600.0,43600.0,43600.0,43600.0,1100],["2020-02-07",43600.0,43600.0,43600.0,43600.0,0],["2020-02-10",41000.0,42500.0,41000.0,42500.0,2600],["2020-02-11",42500.0,42500.0,42500.0,42500.0,0],["2020-02-12",42500.0,42500.0,42500.0,42500.0,0],["2020-02-13",42500.0,42500.0,42500.0,42500.0,0],["2020-02-14",42000.0,42000.0,42000.0,42000.0,400],["2020-02-17",38500.0,43900.0,38500.0,43900.0,2200],["2020-02-18",43900.0,43900.0,43900.0,43900.0,0],["2020-02-19",39700.0,39700.0,39700.0,39700.0,100],["2020-02-20",40000.0,40100.0,40000.0,40100.0,200],["2020-02-21",40200.0,40200.0,40100.0,40100.0,500],["2020-02-24",40100.0,40100.0,40100.0,40100.0,200],["2020-02-25",40100.0,40100.0,40100.0,40100.0,0],["2020-02-26",37200.0,37200.0,37200.0,37200.0,200],["2020-02-27",37200.0,38000.0,37200.0,37200.0,1500],["2020-02-28",36000.0,36000.0,36000.0,36000.0,100],["2020-03-02",36200.0,36200.0,36000.0,36000.0,700],["2020-03-03",35200.0,35500.0,35200.0,35500.0,200],["2020-03-04",35500.0,35800.0,35500.0,35800.0,1100],["2020-03-05",36500.0,36500.0,36500.0,36500.0,100],["2020-03-06",36500.0,36500.0,36500.0,36500.0,0],["2020-03-09",34000.0,34000.0,34000.0,34000.0,400],["2020-03-10",34000.0,34000.0,34000.0,34000.0,700],["2020-03-11",34000.0,34000.0,33600.0,34000.0,1600],["2020-03-12",34000.0,34000.0,32000.0,32000.0,2300],["2020-03-13",31000.0,31000.0,31000.0,31000.0,200],["2020-03-16",28500.0,28500.0,28400.0,28400.0,4500],["2020-03-17",26800.0,26800.0,26800.0,26800.0,220],["2020-03-18",29300.0,29400.0,29300.0,29400.0,1400],["2020-03-19",26900.0,26900.0,26900.0,26900.0,200],["2020-03-20",26100.0,26100.0,26100.0,26100.0,500],["2020-03-23",26000.0,26000.0,23500.0,23500.0,5800],["2020-03-24",25800.0,25800.0,25800.0,25800.0,1200],["2020-03-25",26500.0,26500.0,26500.0,26500.0,200],["2020-03-26",26500.0,26500.0,24500.0,24500.0,10300],["2020-03-27",24800.0,25000.0,24800.0,24900.0,7100],["2020-03-30",24000.0,24200.0,24000.0,24200.0,800],["2020-03-31",24200.0,24200.0,24200.0,24200.0,0],["2020-04-01",24200.0,24200.0,24200.0,24200.0,0],["2020-04-03",23800.0,25500.0,23500.0,25500.0,500],["2020-04-06",26000.0,28000.0,26000.0,26100.0,1000],["2020-04-07",27000.0,27400.0,27000.0,27400.0,704],["2020-04-08",27900.0,30100.0,27900.0,29000.0,1800],["2020-04-09",29000.0,30500.0,29000.0,30500.0,2300],["2020-04-10",30500.0,33500.0,30500.0,30800.0,7400],["2020-04-13",31900.0,33800.0,31900.0,32000.0,3000],["2020-04-14",31000.0,31000.0,30400.0,30400.0,3300],["2020-04-15",30400.0,30400.0,30400.0,30400.0,400],["2020-04-16",30000.0,31000.0,30000.0,31000.0,800],["2020-04-17",31300.0,32000.0,31000.0,32000.0,8700],["2020-04-20",33000.0,35200.0,33000.0,35200.0,8400],["2020-04-21",38000.0,38000.0,36000.0,36000.0,7300],["2020-04-22",36000.0,36000.0,34000.0,34100.0,2800],["2020-04-23",35500.0,36000.0,34100.0,34100.0,1000],["2020-04-24",34500.0,34500.0,34500.0,34500.0,800],["2020-04-27",34500.0,35000.0,34500.0,34500.0,2800],["2020-04-28",36000.0,36000.0,33400.0,33400.0,500],["2020-04-29",33400.0,34500.0,33400.0,34500.0,900],["2020-05-04",34500.0,34500.0,32100.0,32100.0,2041],["2020-05-05",32100.0,32100.0,32100.0,32100.0,400],["2020-05-06",32100.0,32200.0,32100.0,32200.0,200],["2020-05-07",33000.0,34900.0,33000.0,33800.0,2200],["2020-05-08",35000.0,35000.0,33800.0,33800.0,16000],["2020-05-11",33800.0,36900.0,33800.0,36000.0,4700],["2020-05-12",36000.0,36000.0,35100.0,35400.0,2518],["2020-05-13",35800.0,36000.0,35800.0,36000.0,6400],["2020-05-14",36000.0,36000.0,35200.0,35200.0,2800],["2020-05-15",38600.0,38700.0,35000.0,35000.0,3300],["2020-05-18",35100.0,36000.0,35100.0,35200.0,1600],["2020-05-19",35200.0,35200.0,35200.0,35200.0,0],["2020-05-20",35200.0,35200.0,35200.0,35200.0,200],["2020-05-21",35200.0,35200.0,35200.0,35200.0,0],["2020-05-22",35200.0,37800.0,35200.0,37800.0,302],["2020-05-25",37800.0,37800.0,34200.0,34500.0,3800],["2020-05-26",37700.0,37700.0,34300.0,37200.0,2400],["2020-05-27",40500.0,40500.0,35100.0,35200.0,8600],["2020-05-28",37200.0,37200.0,35500.0,35500.0,1100],["2020-05-29",37200.0,38500.0,35600.0,35600.0,600],["2020-06-01",36000.0,36000.0,36000.0,36000.0,100],["2020-06-02",36000.0,36000.0,36000.0,36000.0,0],["2020-06-03",35000.0,36000.0,35000.0,36000.0,200],["2020-06-04",35900.0,36000.0,35900.0,36000.0,4400],["2020-06-05",36800.0,36800.0,35400.0,36800.0,800],["2020-06-08",37300.0,37300.0,36100.0,36100.0,400],["2020-06-09",36000.0,36000.0,36000.0,36000.0,200],["2020-06-10",36500.0,36500.0,36500.0,36500.0,2800],["2020-06-11",36000.0,36500.0,36000.0,36500.0,4200],["2020-06-12",35800.0,36500.0,35800.0,36500.0,400],["2020-06-15",35800.0,35800.0,35200.0,35200.0,4800],["2020-06-16",35000.0,35100.0,34700.0,34700.0,3900],["2020-06-17",34800.0,36900.0,34800.0,36800.0,2000],["2020-06-18",34900.0,34900.0,34900.0,34900.0,100],["2020-06-19",36400.0,36400.0,36400.0,36400.0,1800],["2020-06-22",36400.0,36400.0,35000.0,35000.0,1100],["2020-06-23",36400.0,36400.0,35000.0,35000.0,300],["2020-06-24",38000.0,38000.0,35300.0,35300.0,200],["2020-06-25",35200.0,35400.0,35200.0,35400.0,700],["2020-06-26",35200.0,35200.0,35000.0,35000.0,2400],["2020-06-29",35000.0,35000.0,35000.0,35000.0,100],["2020-06-30",35000.0,35000.0,35000.0,35000.0,200],["2020-07-01",35000.0,35000.0,35000.0,35000.0,0],["2020-07-02",35000.0,35000.0,35000.0,35000.0,0],["2020-07-03",35000.0,35000.0,35000.0,35000.0,0],["2020-07-06",35000.0,35000.0,35000.0,35000.0,100],["2020-07-07",35000.0,35000.0,35000.0,35000.0,1900],["2020-07-08",35000.0,35000.0,35000.0,35000.0,0],["2020-07-09",35500.0,35500.0,34500.0,34500.0,10400],["2020-07-10",34500.0,34500.0,34500.0,34500.0,200],["2020-07-13",34500.0,34500.0,34500.0,34500.0,0],["2020-07-14",34000.0,34000.0,34000.0,34000.0,1200],["2020-07-15",36800.0,36900.0,36000.0,36900.0,901],["2020-07-16",36900.0,36900.0,34100.0,34100.0,500],["2020-07-17",35000.0,35000.0,34900.0,34900.0,300],["2020-07-20",34900.0,34900.0,34900.0,34900.0,0],["2020-07-21",36000.0,36000.0,36000.0,36000.0,100],["2020-07-22",36000.0,36000.0,36000.0,36000.0,0],["2020-07-23",36000.0,36000.0,36000.0,36000.0,0],["2020-07-24",33300.0,33300.0,33300.0,33300.0,1000],["2020-07-27",30600.0,30600.0,30500.0,30500.0,200],["2020-07-28",29300.0,30500.0,27500.0,27500.0,2900],["2020-07-29",27700.0,27700.0,27700.0,27700.0,1200],["2020-07-30",26800.0,27500.0,26800.0,27300.0,3200],["2020-07-31",29800.0,29800.0,27500.0,27500.0,200],["2020-08-03",29300.0,29400.0,29300.0,29400.0,500],["2020-08-04",31000.0,31000.0,30800.0,30900.0,900],["2020-08-05",30700.0,30800.0,30700.0,30800.0,200],["2020-08-06",30800.0,30800.0,30800.0,30800.0,0],["2020-08-07",30700.0,30700.0,30700.0,30700.0,100],["2020-08-10",30700.0,30700.0,30700.0,30700.0,0],["2020-08-11",30700.0,30700.0,30700.0,30700.0,0],["2020-08-12",31000.0,31000.0,30700.0,30700.0,700],["2020-08-13",31500.0,31500.0,31500.0,31500.0,500],["2020-08-14",32000.0,34000.0,31500.0,31500.0,2400],["2020-08-17",30100.0,30100.0,30100.0,30100.0,400],["2020-08-18",30100.0,30100.0,30100.0,30100.0,100],["2020-08-19",30100.0,30100.0,30100.0,30100.0,0],["2020-08-20",30100.0,30100.0,30100.0,30100.0,0],["2020-08-21",33000.0,33000.0,30100.0,30100.0,300],["2020-08-24",30100.0,30100.0,30100.0,30100.0,0],["2020-08-25",32500.0,33000.0,31000.0,31000.0,1000],["2020-08-26",31500.0,32000.0,31500.0,32000.0,200],["2020-08-27",32000.0,32000.0,32000.0,32000.0,0],["2020-08-28",31500.0,31500.0,31400.0,31400.0,500],["2020-08-31",31400.0,31400.0,31400.0,31400.0,0],["2020-09-01",32000.0,32000.0,32000.0,32000.0,119],["2020-09-03",32000.0,32000.0,32000.0,32000.0,0],["2020-09-04",31500.0,32500.0,31500.0,32500.0,500],["2020-09-07",33000.0,35000.0,33000.0,35000.0,200],["2020-09-08",35000.0,37000.0,35000.0,37000.0,3100],["2020-09-09",37000.0,37000.0,37000.0,37000.0,1700],["2020-09-10",37000.0,37000.0,37000.0,37000.0,100],["2020-09-11",37000.0,37000.0,37000.0,37000.0,0],["2020-09-14",35000.0,35000.0,35000.0,35000.0,100],["2020-09-15",35000.0,35000.0,35000.0,35000.0,300],["2020-09-16",35000.0,35000.0,35000.0,35000.0,0],["2020-09-17",36500.0,36800.0,36500.0,36500.0,1100],["2020-09-18",36500.0,36500.0,36500.0,36500.0,0],["2020-09-21",36500.0,36500.0,35100.0,35100.0,400],["2020-09-22",36500.0,36500.0,36500.0,36500.0,200],["2020-09-23",36500.0,36500.0,36500.0,36500.0,0],["2020-09-24",35500.0,36500.0,35500.0,35700.0,2800],["2020-09-25",35700.0,35700.0,35700.0,35700.0,100],["2020-09-28",38000.0,38000.0,38000.0,38000.0,100],["2020-09-29",37500.0,37500.0,37000.0,37000.0,1100],["2020-09-30",37000.0,37000.0,37000.0,37000.0,0],["2020-10-01",37000.0,37000.0,37000.0,37000.0,0],["2020-10-02",37000.0,37000.0,35700.0,35700.0,200],["2020-10-05",39100.0,39100.0,39100.0,39100.0,100],["2020-10-06",36000.0,36000.0,36000.0,36000.0,100],["2020-10-07",36000.0,36000.0,36000.0,36000.0,0],["2020-10-08",36000.0,36000.0,36000.0,36000.0,200],["2020-10-09",36000.0,36000.0,36000.0,36000.0,0],["2020-10-12",36100.0,36100.0,36000.0,36000.0,400],["2020-10-13",39600.0,39600.0,39400.0,39400.0,400],["2020-10-14",39600.0,39600.0,36100.0,36100.0,200],["2020-10-15",39000.0,39000.0,36200.0,36200.0,200],["2020-10-16",36300.0,36300.0,36300.0,36300.0,200],["2020-10-19",36400.0,36500.0,36400.0,36500.0,500],["2020-10-20",36000.0,36000.0,36000.0,36000.0,100],["2020-10-21",36000.0,36000.0,36000.0,36000.0,100],["2020-10-22",39000.0,39000.0,38800.0,38800.0,1000],["2020-10-23",36200.0,36200.0,36200.0,36200.0,100],["2020-10-26",36200.0,36200.0,36200.0,36200.0,0],["2020-10-27",39800.0,39800.0,36000.0,36000.0,700],["2020-10-28",36000.0,36000.0,36000.0,36000.0,100],["2020-10-29",36000.0,36000.0,36000.0,36000.0,0],["2020-10-30",36000.0,36000.0,36000.0,36000.0,0],["2020-11-02",35100.0,35100.0,35100.0,35100.0,600],["2020-11-03",37900.0,37900.0,35600.0,35600.0,200],["2020-11-04",35600.0,35600.0,35600.0,35600.0,400],["2020-11-05",37800.0,38000.0,35200.0,35200.0,1900],["2020-11-06",35500.0,35500.0,35100.0,35100.0,500],["2020-11-09",35000.0,35000.0,35000.0,35000.0,400],["2020-11-10",35400.0,36400.0,35000.0,36400.0,1010],["2020-11-11",35300.0,35300.0,35300.0,35300.0,1400],["2020-11-12",36000.0,36000.0,36000.0,36000.0,100],["2020-11-13",36000.0,37000.0,36000.0,36000.0,2200],["2020-11-16",36000.0,36000.0,36000.0,36000.0,100],["2020-11-17",36000.0,36000.0,36000.0,36000.0,0],["2020-11-18",36000.0,36500.0,36000.0,36500.0,2500],["2020-11-19",36000.0,36500.0,36000.0,36500.0,400],["2020-11-20",36600.0,37500.0,36600.0,37500.0,700],["2020-11-23",37100.0,37200.0,37100.0,37200.0,900],["2020-11-24",36100.0,36100.0,36000.0,36000.0,300],["2020-11-25",36000.0,36000.0,36000.0,36000.0,0],["2020-11-26",36000.0,36000.0,36000.0,36000.0,0],["2020-11-27",36000.0,36000.0,36000.0,36000.0,900],["2020-11-30",35100.0,36000.0,35100.0,36000.0,1200],["2020-12-01",35200.0,35300.0,35000.0,35000.0,11800],["2020-12-02",35000.0,35000.0,35000.0,35000.0,2300],["2020-12-03",35000.0,35000.0,35000.0,35000.0,0],["2020-12-04",35100.0,35100.0,35100.0,35100.0,100],["2020-12-07",35100.0,35100.0,35100.0,35100.0,0],["2020-12-08",35200.0,35200.0,35000.0,35000.0,8500],["2020-12-09",35000.0,35100.0,35000.0,35100.0,2000],["2020-12-10",35200.0,36000.0,35200.0,36000.0,3900],["2020-12-11",36000.0,36000.0,36000.0,36000.0,400],["2020-12-14",36000.0,36900.0,36000.0,36900.0,1200],["2020-12-15",36900.0,36900.0,36900.0,36900.0,500],["2020-12-16",35600.0,35600.0,35600.0,35600.0,600],["2020-12-17",35600.0,35600.0,35600.0,35600.0,0],["2020-12-18",34500.0,36900.0,34000.0,36900.0,8500],["2020-12-21",36000.0,36300.0,36000.0,36300.0,700],["2020-12-22",36300.0,36400.0,36100.0,36400.0,2500],["2020-12-23",36300.0,36400.0,36100.0,36400.0,3200],["2020-12-24",36400.0,36500.0,33500.0,33500.0,2400],["2020-12-25",35800.0,35800.0,35100.0,35100.0,1800],["2020-12-28",36800.0,36900.0,36000.0,36000.0,3000],["2020-12-29",36000.0,36700.0,36000.0,36700.0,3100],["2020-12-30",36700.0,37200.0,36100.0,36100.0,400],["2020-12-31",36100.0,37200.0,36100.0,36500.0,600],["2021-01-04",36500.0,36500.0,36500.0,36500.0,800],["2021-01-05",36700.0,36800.0,36700.0,36800.0,1000],["2021-01-06",36100.0,37000.0,36100.0,36400.0,6200],["2021-01-07",36400.0,36800.0,36400.0,36800.0,1600],["2021-01-08",36200.0,37300.0,35400.0,37300.0,4800],["2021-01-11",41000.0,41000.0,36100.0,40000.0,500],["2021-01-12",39900.0,39900.0,38000.0,38000.0,1500],["2021-01-13",39800.0,41800.0,39800.0,41700.0,1800],["2021-01-14",38000.0,40000.0,38000.0,39900.0,800],["2021-01-15",39900.0,41800.0,37300.0,37300.0,1800],["2021-01-18",39400.0,39400.0,39400.0,39400.0,4500],["2021-01-19",39200.0,39200.0,38000.0,38000.0,300],["2021-01-20",39200.0,39200.0,39200.0,39200.0,700],["2021-01-21",36300.0,39500.0,36300.0,39500.0,1000],["2021-01-22",36600.0,36600.0,36600.0,36600.0,300],["2021-01-25",39300.0,39300.0,36700.0,36700.0,200],["2021-01-26",36300.0,36300.0,36300.0,36300.0,300],["2021-01-27",36000.0,36000.0,35500.0,35500.0,1800],["2021-01-28",34600.0,34600.0,33000.0,33000.0,3200],["2021-01-29",36300.0,36300.0,33000.0,33000.0,400],["2021-02-01",33000.0,33000.0,33000.0,33000.0,0],["2021-02-02",33000.0,35800.0,33000.0,33600.0,7600],["2021-02-03",35800.0,36700.0,34200.0,34200.0,400],["2021-02-04",37600.0,37600.0,37300.0,37400.0,900],["2021-02-05",41100.0,41100.0,35400.0,35400.0,200],["2021-02-08",35000.0,38900.0,35000.0,35100.0,400],["2021-02-09",38000.0,38000.0,35600.0,35600.0,200],["2021-02-17",35700.0,35800.0,35700.0,35700.0,900],["2021-02-18",37400.0,39000.0,37400.0,38500.0,400],["2021-02-19",38000.0,42000.0,38000.0,38500.0,1400],["2021-02-22",36000.0,38300.0,35100.0,36500.0,1400],["2021-02-23",36500.0,38000.0,36500.0,38000.0,3500],["2021-02-24",41000.0,41000.0,37200.0,37200.0,200],["2021-02-25",37200.0,37200.0,37200.0,37200.0,200],["2021-02-26",38000.0,38000.0,37900.0,38000.0,600],["2021-03-01",38000.0,38000.0,37000.0,37900.0,2900],["2021-03-02",37900.0,37900.0,37900.0,37900.0,0],["2021-03-03",37900.0,38500.0,37900.0,38500.0,200],["2021-03-04",38000.0,38500.0,37500.0,38500.0,900],["2021-03-05",38500.0,39000.0,37000.0,39000.0,2600],["2021-03-08",39000.0,39000.0,38800.0,38800.0,1300],["2021-03-09",38800.0,39000.0,37200.0,37200.0,1400],["2021-03-10",37200.0,38000.0,37200.0,37200.0,4800],["2021-03-11",40000.0,40000.0,37700.0,37700.0,500],["2021-03-12",37400.0,40000.0,37400.0,39000.0,1300],["2021-03-15",38000.0,39000.0,37900.0,38000.0,725],["2021-03-16",39000.0,39500.0,39000.0,39000.0,4305],["2021-03-17",38900.0,39000.0,37000.0,39000.0,1000],["2021-03-18",39500.0,39500.0,39000.0,39300.0,300],["2021-03-19",39300.0,39300.0,38500.0,39000.0,1920],["2021-03-22",39000.0,39500.0,38800.0,39500.0,3101],["2021-03-23",37100.0,38500.0,37100.0,38500.0,400],["2021-03-24",39000.0,39500.0,38000.0,39500.0,800],["2021-03-25",37600.0,39400.0,37600.0,39000.0,1300],["2021-03-26",38900.0,39000.0,38500.0,38800.0,3100],["2021-03-29",38800.0,38800.0,38800.0,38800.0,1100],["2021-03-30",38800.0,38900.0,36500.0,38900.0,1500],["2021-03-31",38900.0,38900.0,37300.0,37500.0,1300],["2021-04-01",37500.0,39000.0,37500.0,39000.0,1400],["2021-04-02",38800.0,39500.0,38800.0,38800.0,5600],["2021-04-05",38700.0,38700.0,37700.0,37700.0,900],["2021-04-06",37700.0,37700.0,37700.0,37700.0,1600],["2021-04-07",38000.0,38000.0,38000.0,38000.0,139],["2021-04-08",38000.0,38000.0,38000.0,38000.0,300],["2021-04-09",38000.0,38000.0,38000.0,38000.0,200],["2021-04-12",38800.0,38800.0,38400.0,38400.0,300],["2021-04-13",38400.0,38400.0,38400.0,38400.0,0],["2021-04-14",38300.0,38300.0,38300.0,38300.0,500],["2021-04-15",36000.0,37000.0,36000.0,37000.0,1300],["2021-04-16",37100.0,37100.0,37100.0,37100.0,500],["2021-04-19",37300.0,37300.0,37100.0,37100.0,2700],["2021-04-20",37100.0,37100.0,37100.0,37100.0,500],["2021-04-22",39000.0,39000.0,38000.0,38000.0,4100],["2021-04-23",38000.0,38000.0,38000.0,38000.0,0],["2021-04-26",36600.0,36600.0,35100.0,36100.0,400],["2021-04-27",36100.0,36100.0,36100.0,36100.0,0],["2021-04-28",36500.0,36500.0,36500.0,36500.0,1800],["2021-04-29",36200.0,36200.0,36000.0,36000.0,500],["2021-05-04",34000.0,34000.0,32500.0,32500.0,6700],["2021-05-05",35400.0,35700.0,34100.0,35700.0,1000],["2021-05-06",35700.0,35700.0,35700.0,35700.0,0],["2021-05-07",35000.0,37000.0,34900.0,37000.0,3000],["2021-05-10",35000.0,35000.0,35000.0,35000.0,400],["2021-05-11",37000.0,37000.0,37000.0,37000.0,900],["2021-05-12",35000.0,35000.0,35000.0,35000.0,100],["2021-05-13",36000.0,36000.0,36000.0,36000.0,1400],["2021-05-14",36000.0,36000.0,36000.0,36000.0,0],["2021-05-17",37000.0,37000.0,35600.0,35600.0,1200],["2021-05-18",36000.0,36000.0,36000.0,36000.0,700],["2021-05-19",35800.0,36100.0,35800.0,36100.0,1400],["2021-05-20",36100.0,36100.0,36100.0,36100.0,0],["2021-05-21",36000.0,36200.0,36000.0,36100.0,8600],["2021-05-24",36200.0,36200.0,36000.0,36000.0,7600],["2021-05-25",36200.0,36200.0,36000.0,36000.0,7000],["2021-05-26",35000.0,36000.0,35000.0,36000.0,3000],["2021-05-27",36200.0,36200.0,35100.0,35200.0,103800],["2021-05-28",35200.0,35200.0,35200.0,35200.0,1100],["2021-05-31",37500.0,38700.0,37500.0,38700.0,6200],["2021-06-01",38000.0,38000.0,38000.0,38000.0,200],["2021-06-02",36400.0,36500.0,36400.0,36500.0,900],["2021-06-03",36500.0,40100.0,36500.0,38000.0,13200],["2021-06-04",41800.0,41800.0,41800.0,41800.0,1700],["2021-06-07",38000.0,38000.0,38000.0,38000.0,130],["2021-06-08",38000.0,38000.0,38000.0,38000.0,1500],["2021-06-09",38000.0,38000.0,36200.0,36200.0,600],["2021-06-10",38000.0,38000.0,38000.0,38000.0,100],["2021-06-11",38000.0,38000.0,38000.0,38000.0,0],["2021-06-14",38000.0,38000.0,38000.0,38000.0,200],["2021-06-15",38200.0,41800.0,35100.0,35100.0,142200],["2021-06-16",38600.0,38600.0,38600.0,38600.0,500],["2021-06-17",38700.0,38700.0,38700.0,38700.0,100],["2021-06-18",38600.0,38600.0,38500.0,38500.0,300],["2021-06-21",38500.0,38600.0,38500.0,38600.0,1300],["2021-06-22",39000.0,39000.0,36500.0,36500.0,300],["2021-06-23",36500.0,36500.0,36500.0,36500.0,0],["2021-06-24",36600.0,36600.0,36600.0,36600.0,300],["2021-06-25",36600.0,36600.0,36600.0,36600.0,0],["2021-06-28",39800.0,40200.0,39800.0,40200.0,1100],["2021-06-29",40200.0,44200.0,40000.0,44000.0,4800],["2021-06-30",39900.0,44200.0,39600.0,44000.0,13600],["2021-07-01",45000.0,48000.0,44000.0,44000.0,6300],["2021-07-02",44000.0,48400.0,44000.0,48400.0,11600],["2021-07-05",48400.0,53200.0,48400.0,53200.0,8700],["2021-07-06",58000.0,58000.0,54000.0,55000.0,12400],["2021-07-07",49500.0,49500.0,49500.0,49500.0,5000],["2021-07-08",44600.0,44600.0,44600.0,44600.0,2400],["2021-07-09",45000.0,45000.0,45000.0,45000.0,300],["2021-07-12",45000.0,45000.0,45000.0,45000.0,0],["2021-07-13",45000.0,45000.0,45000.0,45000.0,0],["2021-07-14",45000.0,45000.0,45000.0,45000.0,0],["2021-07-15",45000.0,45000.0,45000.0,45000.0,0],["2021-07-16",40500.0,45000.0,40500.0,45000.0,300],["2021-07-19",45000.0,45000.0,45000.0,45000.0,0],["2021-07-20",45000.0,45000.0,45000.0,45000.0,0],["2021-07-21",45000.0,45000.0,45000.0,45000.0,0],["2021-07-22",45000.0,45000.0,45000.0,45000.0,0],["2021-07-23",45000.0,45000.0,45000.0,45000.0,0],["2021-07-26",45000.0,45000.0,45000.0,45000.0,0],["2021-07-27",45000.0,45000.0,45000.0,45000.0,0],["2021-07-28",40500.0,40500.0,40500.0,40500.0,600],["2021-07-29",36800.0,36800.0,36800.0,36800.0,100],["2021-07-30",36800.0,36800.0,36800.0,36800.0,0],["2021-08-02",36800.0,36800.0,36800.0,36800.0,0],["2021-08-03",36800.0,36800.0,36800.0,36800.0,2300],["2021-08-04",36800.0,36800.0,36800.0,36800.0,0],["2021-08-05",36800.0,36800.0,36800.0,36800.0,0],["2021-08-06",36800.0,36800.0,36800.0,36800.0,0],["2021-08-09",36800.0,36800.0,36800.0,36800.0,0],["2021-08-10",36800.0,36800.0,36800.0,36800.0,100],["2021-08-11",36800.0,36800.0,36800.0,36800.0,45],["2021-08-12",36800.0,36800.0,36800.0,36800.0,0],["2021-08-13",36800.0,36800.0,36800.0,36800.0,0],["2021-08-16",40400.0,40400.0,40400.0,40400.0,100],["2021-08-17",40400.0,40400.0,40400.0,40400.0,200],["2021-08-18",44400.0,44400.0,44400.0,44400.0,100],["2021-08-19",44300.0,44300.0,44300.0,44300.0,100],["2021-08-20",44300.0,44300.0,39900.0,39900.0,600],["2021-08-23",39900.0,39900.0,39900.0,39900.0,0],["2021-08-24",39900.0,39900.0,39900.0,39900.0,0],["2021-08-25",39900.0,39900.0,39900.0,39900.0,0],["2021-08-26",39900.0,39900.0,39900.0,39900.0,0],["2021-08-27",39900.0,39900.0,39900.0,39900.0,0],["2021-08-30",39900.0,39900.0,39900.0,39900.0,100],["2021-08-31",39900.0,39900.0,39900.0,39900.0,0],["2021-09-01",39900.0,39900.0,39900.0,39900.0,0],["2021-09-06",39900.0,39900.0,39900.0,39900.0,0],["2021-09-07",39900.0,39900.0,39900.0,39900.0,1000],["2021-09-08",39900.0,39900.0,39900.0,39900.0,0],["2021-09-09",39900.0,39900.0,39900.0,39900.0,100],["2021-09-10",43800.0,43800.0,43800.0,43800.0,700],["2021-09-13",43800.0,43800.0,43800.0,43800.0,0],["2021-09-14",44000.0,44000.0,44000.0,44000.0,200],["2021-09-15",39600.0,39600.0,39600.0,39600.0,200],["2021-09-16",39600.0,39600.0,39600.0,39600.0,0],["2021-09-17",42000.0,42500.0,42000.0,42500.0,1300],["2021-09-20",46600.0,46600.0,46500.0,46500.0,700],["2021-09-21",46500.0,46500.0,46500.0,46500.0,100],["2021-09-22",46400.0,46400.0,46400.0,46400.0,100],["2021-09-23",46400.0,46400.0,46400.0,46400.0,0],["2021-09-24",46400.0,46400.0,46400.0,46400.0,0],["2021-09-27",46400.0,46400.0,46400.0,46400.0,0],["2021-09-28",46400.0,46400.0,46400.0,46400.0,0],["2021-09-29",46400.0,46400.0,46400.0,46400.0,0],["2021-09-30",46200.0,46400.0,46200.0,46400.0,200],["2021-10-01",46400.0,46400.0,46400.0,46400.0,24300],["2021-10-04",46400.0,46400.0,46400.0,46400.0,0],["2021-10-05",46400.0,46400.0,46400.0,46400.0,200],["2021-10-06",41800.0,41800.0,41800.0,41800.0,200],["2021-10-07",41800.0,41800.0,41800.0,41800.0,0],["2021-10-08",41800.0,41800.0,41800.0,41800.0,0],["2021-10-11",45000.0,45000.0,45000.0,45000.0,200],["2021-10-12",44400.0,44400.0,44400.0,44400.0,300],["2021-10-13",44400.0,44400.0,44400.0,44400.0,0],["2021-10-14",44400.0,44400.0,44400.0,44400.0,0],["2021-10-15",41000.0,44000.0,41000.0,44000.0,600],["2021-10-18",41500.0,45800.0,41500.0,45800.0,900],["2021-10-19",42000.0,42000.0,42000.0,42000.0,400],["2021-10-20",42000.0,42000.0,42000.0,42000.0,200],["2021-10-21",42000.0,42000.0,42000.0,42000.0,0],["2021-10-22",42000.0,42000.0,42000.0,42000.0,2500],["2021-10-25",42000.0,42000.0,42000.0,42000.0,0],["2021-10-26",42000.0,42000.0,42000.0,42000.0,0],["2021-10-27",44000.0,44000.0,44000.0,44000.0,700],["2021-10-28",44000.0,44000.0,44000.0,44000.0,0],["2021-10-29",42500.0,42500.0,41000.0,41000.0,2100],["2021-11-01",41000.0,41000.0,41000.0,41000.0,300],["2021-11-02",43500.0,45000.0,43500.0,44000.0,300],["2021-11-03",44000.0,44000.0,44000.0,44000.0,0],["2021-11-04",44000.0,44000.0,44000.0,44000.0,0],["2021-11-05",43000.0,43000.0,42000.0,42000.0,1100],["2021-11-08",42000.0,42100.0,42000.0,42000.0,2800],["2021-11-09",42500.0,42500.0,42000.0,42000.0,1100],["2021-11-10",42000.0,42000.0,42000.0,42000.0,100],["2021-11-11",42000.0,42000.0,42000.0,42000.0,100],["2021-11-12",42000.0,42000.0,42000.0,42000.0,0],["2021-11-15",42000.0,42000.0,42000.0,42000.0,700],["2021-11-16",41300.0,41300.0,41300.0,41300.0,100],["2021-11-17",41300.0,41300.0,41300.0,41300.0,10],["2021-11-18",43000.0,43000.0,43000.0,43000.0,200],["2021-11-19",41500.0,41500.0,41500.0,41500.0,500],["2021-11-22",41500.0,41500.0,41500.0,41500.0,0],["2021-11-23",41600.0,41600.0,41300.0,41300.0,400],["2021-11-24",41500.0,41500.0,41000.0,41500.0,900],["2021-11-25",39600.0,39600.0,39600.0,39600.0,200],["2021-11-26",40100.0,40100.0,40100.0,40100.0,300],["2021-11-29",43900.0,43900.0,43900.0,43900.0,100],["2021-11-30",40000.0,40000.0,40000.0,40000.0,400],["2021-12-01",40000.0,40000.0,40000.0,40000.0,0],["2021-12-02",41900.0,41900.0,41900.0,41900.0,600],["2021-12-03",41900.0,41900.0,41900.0,41900.0,0],["2021-12-06",41900.0,41900.0,41900.0,41900.0,0],["2021-12-07",41900.0,41900.0,41900.0,41900.0,0],["2021-12-08",41900.0,41900.0,41900.0,41900.0,0],["2021-12-09",41900.0,41900.0,41900.0,41900.0,0],["2021-12-10",41900.0,41900.0,41900.0,41900.0,0],["2021-12-13",41900.0,41900.0,41900.0,41900.0,0],["2021-12-14",43200.0,43500.0,43200.0,43500.0,500],["2021-12-15",43500.0,43500.0,43500.0,43500.0,0],["2021-12-16",44000.0,47000.0,44000.0,46500.0,400],["2021-12-17",46500.0,48000.0,46500.0,48000.0,2400],["2021-12-20",48000.0,48000.0,48000.0,48000.0,0],["2021-12-21",48000.0,48000.0,48000.0,48000.0,0],["2021-12-22",48000.0,48000.0,48000.0,48000.0,0],["2021-12-23",48000.0,48000.0,48000.0,48000.0,0],["2021-12-24",47000.0,47000.0,47000.0,47000.0,200],["2021-12-27",47000.0,47000.0,47000.0,47000.0,0],["2021-12-28",47000.0,47000.0,47000.0,47000.0,0],["2021-12-29",47000.0,47000.0,47000.0,47000.0,0],["2021-12-30",42300.0,42400.0,42300.0,42300.0,700],["2021-12-31",43500.0,46500.0,43500.0,46500.0,500],["2022-01-04",46500.0,46500.0,46500.0,46500.0,102300],["2022-01-05",46500.0,46500.0,46500.0,46500.0,102400],["2022-01-06",44000.0,44000.0,44000.0,44000.0,800],["2022-01-07",44000.0,44000.0,44000.0,44000.0,0],["2022-01-10",40100.0,40200.0,40100.0,40100.0,1300],["2022-01-11",40100.0,40100.0,40100.0,40100.0,0],["2022-01-12",40100.0,40100.0,40100.0,40100.0,0],["2022-01-13",42000.0,42000.0,42000.0,42000.0,100],["2022-01-14",41900.0,41900.0,41900.0,41900.0,400],["2022-01-17",41900.0,41900.0,41900.0,41900.0,0],["2022-01-18",41900.0,41900.0,41900.0,41900.0,200],["2022-01-19",41900.0,41900.0,41900.0,41900.0,0],["2022-01-20",41900.0,41900.0,41900.0,41900.0,0],["2022-01-21",43000.0,43000.0,43000.0,43000.0,600],["2022-01-24",46000.0,46000.0,46000.0,46000.0,200],["2022-01-25",46000.0,46000.0,46000.0,46000.0,0],["2022-01-26",47000.0,47000.0,47000.0,47000.0,100],["2022-01-27",47000.0,47000.0,47000.0,47000.0,0],["2022-01-28",47000.0,47000.0,47000.0,47000.0,0],["2022-02-07",47000.0,47100.0,47000.0,47000.0,1500],["2022-02-08",47000.0,47000.0,47000.0,47000.0,0],["2022-02-09",47000.0,47000.0,47000.0,47000.0,0],["2022-02-10",47000.0,47000.0,47000.0,47000.0,0],["2022-02-11",47000.0,47000.0,47000.0,47000.0,0],["2022-02-14",47000.0,47000.0,47000.0,47000.0,1000],["2022-02-15",47000.0,47000.0,47000.0,47000.0,1000],["2022-02-16",47000.0,51700.0,47000.0,51000.0,18500],["2022-02-17",46800.0,51000.0,46800.0,51000.0,600],["2022-02-18",51500.0,56100.0,51500.0,52000.0,1400],["2022-02-21",52000.0,53900.0,52000.0,53900.0,200],["2022-02-22",58800.0,58800.0,52000.0,52000.0,700],["2022-02-23",53000.0,55000.0,53000.0,55000.0,4300],["2022-02-24",55000.0,60500.0,55000.0,60500.0,5700],["2022-02-25",62000.0,66500.0,58000.0,58000.0,17100],["2022-02-28",57000.0,57000.0,57000.0,57000.0,1000],["2022-03-01",57000.0,57000.0,57000.0,57000.0,200],["2022-03-02",56000.0,56000.0,55000.0,55000.0,1500],["2022-03-03",52000.0,53000.0,52000.0,52000.0,1700],["2022-03-04",52000.0,52000.0,52000.0,52000.0,3100],["2022-03-07",52000.0,52000.0,52000.0,52000.0,0],["2022-03-08",50000.0,50000.0,50000.0,50000.0,100],["2022-03-09",48000.0,49000.0,47500.0,47500.0,5300],["2022-03-10",47500.0,47500.0,47500.0,47500.0,500],["2022-03-11",47500.0,50000.0,47500.0,49900.0,2600],["2022-03-14",49900.0,49900.0,49900.0,49900.0,0],["2022-03-15",49900.0,49900.0,49900.0,49900.0,0],["2022-03-16",49900.0,49900.0,49900.0,49900.0,0],["2022-03-17",49900.0,49900.0,49900.0,49900.0,0],["2022-03-18",49900.0,49900.0,49900.0,49900.0,0],["2022-03-21",49900.0,49900.0,49900.0,49900.0,0],["2022-03-22",49900.0,49900.0,49900.0,49900.0,0],["2022-03-23",49600.0,49600.0,49600.0,49600.0,100],["2022-03-24",46000.0,46600.0,46000.0,46000.0,1900],["2022-03-25",46000.0,46000.0,44900.0,45000.0,6100],["2022-03-28",45000.0,46000.0,45000.0,45000.0,2700],["2022-03-29",45000.0,45000.0,45000.0,45000.0,100],["2022-03-30",45100.0,45100.0,45000.0,45100.0,600],["2022-03-31",45000.0,47500.0,45000.0,47500.0,800],["2022-04-01",43000.0,43000.0,42800.0,42800.0,40100],["2022-04-04",46900.0,47000.0,46000.0,46000.0,2100],["2022-04-05",47000.0,48000.0,47000.0,47000.0,2100],["2022-04-06",46600.0,46600.0,45000.0,45000.0,900],["2022-04-07",46100.0,46100.0,45000.0,45000.0,200],["2022-04-08",44900.0,44900.0,44900.0,44900.0,400],["2022-04-12",44900.0,44900.0,44900.0,44900.0,0],["2022-04-13",45000.0,45000.0,43000.0,43000.0,2800],["2022-04-14",43500.0,43500.0,41000.0,41300.0,4200],["2022-04-15",44800.0,44800.0,44800.0,44800.0,200],["2022-04-18",44800.0,44800.0,44800.0,44800.0,0],["2022-04-19",44700.0,44700.0,43000.0,43000.0,900],["2022-04-20",42000.0,42000.0,42000.0,42000.0,700],["2022-04-21",42000.0,42000.0,42000.0,42000.0,300],["2022-04-22",42000.0,42000.0,42000.0,42000.0,0],["2022-04-25",42000.0,42000.0,42000.0,42000.0,0],["2022-04-26",42000.0,42000.0,42000.0,42000.0,0],["2022-04-27",42000.0,42000.0,42000.0,42000.0,0],["2022-04-28",42000.0,42000.0,42000.0,42000.0,0],["2022-04-29",41500.0,41500.0,41500.0,41500.0,100],["2022-05-04",41500.0,41500.0,41500.0,41500.0,0],["2022-05-05",41500.0,41500.0,41500.0,41500.0,0],["2022-05-06",41500.0,41500.0,41500.0,41500.0,0],["2022-05-09",40500.0,44900.0,40500.0,44900.0,400],["2022-05-10",40500.0,40500.0,40500.0,40500.0,400],["2022-05-11",40500.0,40500.0,40500.0,40500.0,0],["2022-05-12",40400.0,40400.0,40300.0,40400.0,2000],["2022-05-13",39000.0,39000.0,39000.0,39000.0,200],["2022-05-16",39000.0,39000.0,39000.0,39000.0,800],["2022-05-17",39000.0,39000.0,39000.0,39000.0,100],["2022-05-18",39000.0,39000.0,39000.0,39000.0,0],["2022-05-19",39000.0,39000.0,39000.0,39000.0,0],["2022-05-20",39000.0,39000.0,39000.0,39000.0,0],["2022-05-23",39000.0,39000.0,36000.0,36000.0,600],["2022-05-24",35200.0,35200.0,34000.0,34000.0,1100],["2022-05-25",34000.0,34000.0,34000.0,34000.0,0],["2022-05-26",37000.0,37000.0,37000.0,37000.0,100],["2022-05-27",40700.0,40700.0,40700.0,40700.0,100],["2022-05-30",40700.0,44000.0,40700.0,44000.0,200],["2022-05-31",44000.0,44000.0,44000.0,44000.0,1000],["2022-06-01",44000.0,44000.0,44000.0,44000.0,0],["2022-06-02",44000.0,45000.0,44000.0,45000.0,800],["2022-06-03",45000.0,45000.0,45000.0,45000.0,0],["2022-06-06",45000.0,45000.0,45000.0,45000.0,0],["2022-06-07",45000.0,45000.0,45000.0,45000.0,0],["2022-06-08",45000.0,45000.0,45000.0,45000.0,0],["2022-06-09",44000.0,44000.0,44000.0,44000.0,300],["2022-06-10",43900.0,43900.0,43900.0,43900.0,100],["2022-06-13",43900.0,43900.0,43900.0,43900.0,0],["2022-06-14",43900.0,43900.0,43900.0,43900.0,0],["2022-06-15",43900.0,43900.0,43900.0,43900.0,0],["2022-06-16",43900.0,43900.0,43900.0,43900.0,0],["2022-06-17",43900.0,43900.0,43900.0,43900.0,0],["2022-06-20",43900.0,43900.0,43900.0,43900.0,0],["2022-06-21",43900.0,43900.0,43900.0,43900.0,0],["2022-06-22",43900.0,43900.0,43900.0,43900.0,0],["2022-06-23",43900.0,43900.0,43900.0,43900.0,0],["2022-06-24",43900.0,43900.0,43900.0,43900.0,0],["2022-06-27",42000.0,43900.0,42000.0,43900.0,200],["2022-06-28",43900.0,43900.0,43900.0,43900.0,0],["2022-06-29",43900.0,43900.0,43900.0,43900.0,0],["2022-06-30",43900.0,43900.0,43900.0,43900.0,0],["2022-07-01",43900.0,43900.0,43900.0,43900.0,0],["2022-07-04",43900.0,43900.0,43900.0,43900.0,0],["2022-07-05",39600.0,39600.0,39600.0,39600.0,300],["2022-07-06",39600.0,39600.0,39600.0,39600.0,0],["2022-07-07",39000.0,39000.0,39000.0,39000.0,100],["2022-07-08",39000.0,39000.0,39000.0,39000.0,0],["2022-07-11",39000.0,39000.0,39000.0,39000.0,0],["2022-07-12",36000.0,36000.0,35200.0,35200.0,800],["2022-07-13",35500.0,35500.0,33100.0,33100.0,300],["2022-07-14",36400.0,36400.0,36400.0,36400.0,400],["2022-07-15",36400.0,36400.0,36400.0,36400.0,0],["2022-07-18",36400.0,36400.0,36400.0,36400.0,0],["2022-07-19",36400.0,36400.0,36400.0,36400.0,0],["2022-07-20",36400.0,36400.0,36400.0,36400.0,0],["2022-07-21",36400.0,36400.0,36400.0,36400.0,0],["2022-07-22",38000.0,38000.0,38000.0,38000.0,500],["2022-07-25",38000.0,38000.0,38000.0,38000.0,0],["2022-07-26",38000.0,38000.0,38000.0,38000.0,0],["2022-07-27",38000.0,38000.0,38000.0,38000.0,0],["2022-07-28",38000.0,38000.0,38000.0,38000.0,100],["2022-07-29",38000.0,38000.0,38000.0,38000.0,200],["2022-08-01",38000.0,38000.0,38000.0,38000.0,1000],["2022-08-02",38000.0,38000.0,38000.0,38000.0,1700],["2022-08-03",38000.0,38000.0,38000.0,38000.0,600],["2022-08-04",38000.0,38000.0,38000.0,38000.0,61],["2022-08-05",37000.0,37000.0,37000.0,37000.0,2000],["2022-08-08",38000.0,38000.0,38000.0,38000.0,100],["2022-08-09",38000.0,38000.0,38000.0,38000.0,600],["2022-08-10",38000.0,38000.0,38000.0,38000.0,0],["2022-08-11",36000.0,36000.0,36000.0,36000.0,200],["2022-08-12",36000.0,36000.0,36000.0,36000.0,0],["2022-08-15",36000.0,36000.0,36000.0,36000.0,0],["2022-08-16",36000.0,36000.0,36000.0,36000.0,0],["2022-08-17",36100.0,36100.0,36000.0,36100.0,2700],["2022-08-18",35000.0,35000.0,35000.0,35000.0,500],["2022-08-19",35000.0,35000.0,35000.0,35000.0,0],["2022-08-22",35000.0,36000.0,35000.0,36000.0,1100],["2022-08-23",35000.0,35000.0,35000.0,35000.0,400],["2022-08-24",35000.0,35000.0,35000.0,35000.0,0],["2022-08-25",35000.0,35000.0,35000.0,35000.0,0],["2022-08-26",32000.0,38500.0,32000.0,38500.0,300],["2022-08-29",38500.0,38500.0,38500.0,38500.0,100],["2022-08-30",38500.0,38500.0,38500.0,38500.0,200],["2022-08-31",38500.0,38500.0,38500.0,38500.0,0],["2022-09-05",38500.0,38500.0,38500.0,38500.0,0],["2022-09-06",38500.0,38500.0,38500.0,38500.0,0],["2022-09-07",38500.0,38500.0,38500.0,38500.0,0],["2022-09-08",36500.0,36500.0,36500.0,36500.0,300],["2022-09-09",37500.0,37500.0,36500.0,37500.0,300],["2022-09-12",37500.0,37500.0,37500.0,37500.0,0],["2022-09-13",37400.0,37400.0,37400.0,37400.0,2000],["2022-09-14",37400.0,37400.0,37400.0,37400.0,100],["2022-09-15",36000.0,36000.0,36000.0,36000.0,200],["2022-09-16",38500.0,38500.0,38500.0,38500.0,100],["2022-09-19",38500.0,38500.0,38500.0,38500.0,100],["2022-09-20",38500.0,38500.0,38500.0,38500.0,0],["2022-09-21",38500.0,38500.0,38500.0,38500.0,0],["2022-09-22",35000.0,35000.0,35000.0,35000.0,200],["2022-09-23",32800.0,32800.0,32800.0,32800.0,100],["2022-09-26",33000.0,33000.0,33000.0,33000.0,100],["2022-09-27",33000.0,33000.0,33000.0,33000.0,0],["2022-09-28",33000.0,33000.0,33000.0,33000.0,100],["2022-09-29",30000.0,35000.0,30000.0,35000.0,300],["2022-09-30",35000.0,35000.0,35000.0,35000.0,0],["2022-10-03",35000.0,35000.0,35000.0,35000.0,0],["2022-10-04",36000.0,36000.0,36000.0,36000.0,1200],["2022-10-05",36000.0,36000.0,36000.0,36000.0,0],["2022-10-06",36000.0,36000.0,36000.0,36000.0,100],["2022-10-07",36000.0,36000.0,36000.0,36000.0,0],["2022-10-10",36000.0,36000.0,36000.0,36000.0,0],["2022-10-11",33200.0,36100.0,33200.0,36100.0,600],["2022-10-12",36100.0,36100.0,36100.0,36100.0,0],["2022-10-13",36100.0,36100.0,36100.0,36100.0,0],["2022-10-14",39600.0,39600.0,36100.0,36100.0,700],["2022-10-17",36100.0,36100.0,36100.0,36100.0,0],["2022-10-18",33000.0,33000.0,33000.0,33000.0,300],["2022-10-19",33100.0,33100.0,33100.0,33100.0,300],["2022-10-20",30400.0,30400.0,30400.0,30400.0,100],["2022-10-21",33400.0,33400.0,33400.0,33400.0,100],["2022-10-24",33400.0,33400.0,33400.0,33400.0,0],["2022-10-25",33400.0,33400.0,33400.0,33400.0,0],["2022-10-26",33400.0,33400.0,33400.0,33400.0,0],["2022-10-27",36700.0,36700.0,36600.0,36600.0,300],["2022-10-28",36600.0,36600.0,36600.0,36600.0,0],["2022-10-31",36600.0,36600.0,36600.0,36600.0,0],["2022-11-01",36600.0,36600.0,36600.0,36600.0,0],["2022-11-02",36600.0,36600.0,36600.0,36600.0,0],["2022-11-03",36600.0,36600.0,36600.0,36600.0,0],["2022-11-04",36600.0,36600.0,36600.0,36600.0,0],["2022-11-07",36600.0,36600.0,36600.0,36600.0,0],["2022-11-08",39800.0,39800.0,39800.0,39800.0,100],["2022-11-09",39800.0,39800.0,39800.0,39800.0,0],["2022-11-10",39800.0,39800.0,39800.0,39800.0,0],["2022-11-11",39800.0,39800.0,39800.0,39800.0,0],["2022-11-14",39800.0,39800.0,39800.0,39800.0,0],["2022-11-15",39800.0,39800.0,39800.0,39800.0,0],["2022-11-16",38900.0,38900.0,38900.0,38900.0,300],["2022-11-17",38900.0,38900.0,38900.0,38900.0,0],["2022-11-18",38900.0,38900.0,38900.0,38900.0,0],["2022-11-21",38900.0,38900.0,38900.0,38900.0,0],["2022-11-22",36100.0,36100.0,36100.0,36100.0,400],["2022-11-23",36100.0,36100.0,36100.0,36100.0,0],["2022-11-24",32500.0,32500.0,32500.0,32500.0,400],["2022-11-25",32500.0,32500.0,32500.0,32500.0,0],["2022-11-28",32500.0,32500.0,32500.0,32500.0,0],["2022-11-29",32500.0,32500.0,32500.0,32500.0,0],["2022-11-30",35700.0,35700.0,35700.0,35700.0,300],["2022-12-01",35700.0,35700.0,35700.0,35700.0,0],["2022-12-02",32300.0,32300.0,32300.0,32300.0,200],["2022-12-05",32300.0,32300.0,32300.0,32300.0,0],["2022-12-06",35500.0,35500.0,35500.0,35500.0,100],["2022-12-07",35500.0,35500.0,35500.0,35500.0,0],["2022-12-08",35500.0,35500.0,35500.0,35500.0,300],["2022-12-09",35500.0,35500.0,35500.0,35500.0,0],["2022-12-12",35500.0,35500.0,35500.0,35500.0,0],["2022-12-13",35500.0,35500.0,35500.0,35500.0,0],["2022-12-14",35500.0,35500.0,35500.0,35500.0,200],["2022-12-15",35500.0,35500.0,35500.0,35500.0,0],["2022-12-16",38000.0,38500.0,38000.0,38500.0,600],["2022-12-19",38500.0,38500.0,38500.0,38500.0,0],["2022-12-20",38500.0,38500.0,38500.0,38500.0,0],["2022-12-21",38000.0,38000.0,38000.0,38000.0,200],["2022-12-22",38000.0,38000.0,38000.0,38000.0,0],["2022-12-23",38000.0,38000.0,38000.0,38000.0,900],["2022-12-26",38000.0,38000.0,38000.0,38000.0,0],["2022-12-27",38000.0,38000.0,38000.0,38000.0,0],["2022-12-28",38000.0,38000.0,38000.0,38000.0,0],["2022-12-29",38000.0,38000.0,38000.0,38000.0,200],["2022-12-30",38000.0,38000.0,38000.0,38000.0,0],["2023-01-03",38000.0,38000.0,38000.0,38000.0,0],["2023-01-04",34200.0,34200.0,34200.0,34200.0,200],["2023-01-05",34200.0,34200.0,34200.0,34200.0,0],["2023-01-06",34200.0,34200.0,34200.0,34200.0,0],["2023-01-09",34200.0,34200.0,34200.0,34200.0,0],["2023-01-10",34200.0,34200.0,34200.0,34200.0,0],["2023-01-11",34200.0,34200.0,34200.0,34200.0,0],["2023-01-12",34200.0,34200.0,34200.0,34200.0,0],["2023-01-13",34200.0,34200.0,34200.0,34200.0,0],["2023-01-16",34200.0,34200.0,34200.0,34200.0,0],["2023-01-17",34200.0,34200.0,34200.0,34200.0,0],["2023-01-18",34200.0,34200.0,34200.0,34200.0,0],["2023-01-19",34200.0,34200.0,34200.0,34200.0,0],["2023-01-27",34200.0,34200.0,34200.0,34200.0,0],["2023-01-30",34200.0,34200.0,34200.0,34200.0,0],["2023-01-31",34200.0,34200.0,34200.0,34200.0,0],["2023-02-01",34200.0,34200.0,34200.0,34200.0,0],["2023-02-02",34200.0,34200.0,34200.0,34200.0,0],["2023-02-03",34200.0,34200.0,34200.0,34200.0,0],["2023-02-06",34200.0,34200.0,34200.0,34200.0,0],["2023-02-07",32900.0,32900.0,32900.0,32900.0,10000],["2023-02-08",32900.0,32900.0,32900.0,32900.0,0],["2023-02-09",32900.0,32900.0,32900.0,32900.0,100],["2023-02-10",33300.0,34500.0,33300.0,34500.0,41000],["2023-02-13",34500.0,34500.0,34500.0,34500.0,0],["2023-02-14",34500.0,34500.0,34500.0,34500.0,0],["2023-02-15",34500.0,34500.0,34500.0,34500.0,0],["2023-02-16",34500.0,34500.0,34500.0,34500.0,10000],["2023-02-17",34500.0,34500.0,34500.0,34500.0,0],["2023-02-20",35500.0,35500.0,35500.0,35500.0,2000],["2023-02-21",35500.0,35500.0,35500.0,35500.0,0],["2023-02-22",35500.0,35500.0,35500.0,35500.0,0],["2023-02-23",35500.0,35500.0,35500.0,35500.0,0],["2023-02-24",35500.0,35500.0,35500.0,35500.0,0],["2023-02-27",35500.0,35500.0,35500.0,35500.0,0],["2023-02-28",35500.0,35500.0,35500.0,35500.0,0],["2023-03-01",35500.0,35500.0,35500.0,35500.0,0],["2023-03-02",35500.0,35500.0,35500.0,35500.0,0],["2023-03-03",35000.0,35000.0,35000.0,35000.0,200],["2023-03-06",35000.0,35000.0,35000.0,35000.0,0],["2023-03-07",32000.0,32000.0,32000.0,32000.0,2000],["2023-03-08",32000.0,32000.0,32000.0,32000.0,0],["2023-03-09",34000.0,34000.0,34000.0,34000.0,200],["2023-03-10",34000.0,34000.0,34000.0,34000.0,16600],["2023-03-13",34000.0,34000.0,34000.0,34000.0,0],["2023-03-14",34000.0,34000.0,34000.0,34000.0,0],["2023-03-15",34000.0,34000.0,34000.0,34000.0,0],["2023-03-16",34000.0,34000.0,34000.0,34000.0,0],["2023-03-17",33000.0,33000.0,33000.0,33000.0,200],["2023-03-20",33000.0,33000.0,33000.0,33000.0,0],["2023-03-21",33000.0,33000.0,33000.0,33000.0,100],["2023-03-22",33000.0,33000.0,33000.0,33000.0,0],["2023-03-23",33000.0,33000.0,33000.0,33000.0,0],["2023-03-24",33000.0,33000.0,33000.0,33000.0,0],["2023-03-27",33000.0,33000.0,33000.0,33000.0,0],["2023-03-28",33000.0,33000.0,33000.0,33000.0,0],["2023-03-29",33000.0,33000.0,33000.0,33000.0,0],["2023-03-30",33000.0,33000.0,33000.0,33000.0,0],["2023-03-31",36000.0,36000.0,36000.0,36000.0,100],["2023-04-03",36000.0,36000.0,36000.0,36000.0,0],["2023-04-04",36000.0,36000.0,36000.0,36000.0,0],["2023-04-05",36000.0,36000.0,36000.0,36000.0,0],["2023-04-06",36000.0,36000.0,36000.0,36000.0,0],["2023-04-07",36000.0,36000.0,36000.0,36000.0,0],["2023-04-10",36000.0,36000.0,36000.0,36000.0,1100],["2023-04-11",36000.0,36000.0,36000.0,36000.0,0],["2023-04-12",36000.0,36000.0,36000.0,36000.0,0],["2023-04-13",36000.0,36000.0,36000.0,36000.0,0],["2023-04-14",35000.0,35900.0,35000.0,35900.0,8000],["2023-04-17",35900.0,35900.0,35900.0,35900.0,0],["2023-04-18",35900.0,35900.0,35900.0,35900.0,0],["2023-04-19",35900.0,35900.0,35900.0,35900.0,0],["2023-04-20",35900.0,35900.0,35900.0,35900.0,0],["2023-04-21",35900.0,35900.0,35900.0,35900.0,0],["2023-04-24",35900.0,35900.0,35900.0,35900.0,0],["2023-04-25",35900.0,35900.0,35900.0,35900.0,0],["2023-04-26",35900.0,35900.0,35900.0,35900.0,0],["2023-04-27",35900.0,35900.0,35900.0,35900.0,0],["2023-04-28",35900.0,35900.0,35900.0,35900.0,100],["2023-05-04",32400.0,32400.0,32400.0,32400.0,1200],["2023-05-05",32400.0,32400.0,32400.0,32400.0,0],["2023-05-08",32400.0,32400.0,32400.0,32400.0,0],["2023-05-09",32400.0,32400.0,32400.0,32400.0,0],["2023-05-10",32400.0,32400.0,32400.0,32400.0,0],["2023-05-11",32400.0,32400.0,32400.0,32400.0,0],["2023-05-12",32400.0,32400.0,32400.0,32400.0,0],["2023-05-15",32400.0,32400.0,32400.0,32400.0,0],["2023-05-16",32400.0,32400.0,32400.0,32400.0,0],["2023-05-17",32400.0,32400.0,32400.0,32400.0,0],["2023-05-18",33000.0,35500.0,33000.0,35500.0,200],["2023-05-19",35600.0,35600.0,35600.0,35600.0,1000],["2023-05-22",35600.0,35600.0,35600.0,35600.0,0],["2023-05-23",35600.0,35600.0,35600.0,35600.0,0],["2023-05-24",38900.0,38900.0,38900.0,38900.0,100],["2023-05-25",38900.0,38900.0,38900.0,38900.0,0],["2023-05-26",38100.0,38100.0,38100.0,38100.0,100],["2023-05-29",38100.0,38100.0,38100.0,38100.0,0],["2023-05-30",38100.0,38100.0,38100.0,38100.0,0],["2023-05-31",38100.0,38100.0,38100.0,38100.0,0],["2023-06-01",38100.0,38100.0,38100.0,38100.0,0],["2023-06-02",38100.0,38100.0,38100.0,38100.0,0],["2023-06-05",38100.0,38100.0,38100.0,38100.0,0],["2023-06-06",38100.0,38100.0,38100.0,38100.0,0],["2023-06-07",38100.0,38100.0,38100.0,38100.0,0],["2023-06-08",38100.0,38100.0,38100.0,38100.0,100],["2023-06-09",38100.0,38100.0,38100.0,38100.0,0],["2023-06-12",38100.0,38100.0,38100.0,38100.0,0],["2023-06-13",38000.0,38000.0,38000.0,38000.0,100],["2023-06-14",38000.0,38000.0,38000.0,38000.0,0],["2023-06-15",34200.0,34200.0,34200.0,34200.0,100],["2023-06-16",34200.0,34200.0,34200.0,34200.0,200],["2023-06-19",34200.0,34200.0,34200.0,34200.0,300],["2023-06-20",34200.0,34200.0,34200.0,34200.0,0],["2023-06-21",34200.0,34200.0,34200.0,34200.0,0],["2023-06-22",34200.0,34200.0,34200.0,34200.0,0],["2023-06-23",34200.0,34200.0,34200.0,34200.0,0],["2023-06-26",34200.0,34200.0,34200.0,34200.0,200],["2023-06-27",34200.0,34200.0,34200.0,34200.0,0],["2023-06-28",34200.0,34200.0,34200.0,34200.0,0],["2023-06-29",34200.0,34200.0,34200.0,34200.0,0],["2023-06-30",34200.0,34200.0,34200.0,34200.0,0],["2023-07-03",34200.0,34200.0,34200.0,34200.0,0],["2023-07-04",34200.0,34200.0,34200.0,34200.0,200],["2023-07-05",34200.0,34200.0,34200.0,34200.0,0],["2023-07-06",34200.0,34200.0,34200.0,34200.0,0],["2023-07-07",34200.0,34200.0,34200.0,34200.0,0],["2023-07-10",34200.0,34200.0,34200.0,34200.0,0],["2023-07-11",34200.0,34200.0,34200.0,34200.0,0],["2023-07-12",34200.0,34200.0,34200.0,34200.0,200],["2023-07-13",34200.0,34200.0,34200.0,34200.0,0],["2023-07-14",34200.0,34200.0,34200.0,34200.0,0],["2023-07-17",34200.0,34200.0,34200.0,34200.0,100],["2023-07-18",34100.0,34100.0,34100.0,34100.0,100],["2023-07-19",34100.0,34100.0,34100.0,34100.0,0],["2023-07-20",34100.0,34100.0,34100.0,34100.0,0],["2023-07-21",34100.0,34100.0,34100.0,34100.0,0],["2023-07-24",34100.0,34100.0,34100.0,34100.0,0],["2023-07-25",34100.0,34100.0,34100.0,34100.0,0],["2023-07-26",34100.0,34100.0,34100.0,34100.0,0],["2023-07-27",34100.0,34100.0,34100.0,34100.0,0],["2023-07-28",34100.0,34100.0,34100.0,34100.0,0],["2023-07-31",31000.0,31000.0,31000.0,31000.0,11000],["2023-08-01",31000.0,31000.0,31000.0,31000.0,0],["2023-08-02",31000.0,31000.0,31000.0,31000.0,0],["2023-08-03",31000.0,31000.0,31000.0,31000.0,100],["2023-08-04",29100.0,29100.0,29100.0,29100.0,100],["2023-08-07",32000.0,32000.0,32000.0,32000.0,300],["2023-08-08",32000.0,32000.0,31100.0,31100.0,200],["2023-08-09",31100.0,31100.0,31100.0,31100.0,300],["2023-08-10",31100.0,31100.0,31100.0,31100.0,0],["2023-08-11",31100.0,33400.0,30000.0,33400.0,13100],["2023-08-14",33000.0,33400.0,33000.0,33400.0,3000],["2023-08-15",33400.0,33400.0,33400.0,33400.0,0],["2023-08-16",36700.0,36700.0,32500.0,32500.0,1100],["2023-08-17",32500.0,32600.0,32500.0,32600.0,800],["2023-08-18",29600.0,29600.0,29600.0,29600.0,200],["2023-08-21",29600.0,29600.0,29600.0,29600.0,0],["2023-08-22",29600.0,29600.0,29600.0,29600.0,300],["2023-08-23",29600.0,32300.0,29600.0,32300.0,1000],["2023-08-24",32300.0,32300.0,32300.0,32300.0,0],["2023-08-25",35400.0,35400.0,35400.0,35400.0,100],["2023-08-28",31900.0,31900.0,31900.0,31900.0,4200],["2023-08-29",31900.0,31900.0,30000.0,30000.0,400],["2023-08-30",30000.0,30000.0,30000.0,30000.0,0],["2023-08-31",30000.0,30000.0,30000.0,30000.0,600],["2023-09-05",30000.0,30000.0,30000.0,30000.0,0],["2023-09-06",29000.0,29000.0,29000.0,29000.0,600],["2023-09-07",29000.0,31900.0,29000.0,31900.0,10100],["2023-09-08",33800.0,33800.0,30000.0,30000.0,600],["2023-09-11",30000.0,30900.0,30000.0,30000.0,5900],["2023-09-12",30000.0,30000.0,30000.0,30000.0,400],["2023-09-13",30000.0,30000.0,30000.0,30000.0,0],["2023-09-14",29500.0,29500.0,29500.0,29500.0,2000],["2023-09-15",29500.0,31900.0,29500.0,31900.0,2300],["2023-09-18",30000.0,30000.0,30000.0,30000.0,500],["2023-09-19",30000.0,30000.0,30000.0,30000.0,0],["2023-09-20",29500.0,30000.0,29500.0,29500.0,6300],["2023-09-21",29500.0,29500.0,29500.0,29500.0,300],["2023-09-22",31800.0,31800.0,31800.0,31800.0,100],["2023-09-25",31700.0,31700.0,30000.0,30000.0,2319],["2023-09-26",30000.0,30000.0,30000.0,30000.0,200],["2023-09-27",29000.0,30000.0,29000.0,30000.0,700],["2023-09-28",30000.0,30000.0,30000.0,30000.0,0],["2023-09-29",30000.0,30000.0,30000.0,30000.0,0],["2023-10-02",30000.0,30000.0,30000.0,30000.0,0],["2023-10-03",30000.0,30000.0,30000.0,30000.0,0],["2023-10-04",30000.0,30000.0,30000.0,30000.0,0],["2023-10-05",30000.0,30000.0,30000.0,30000.0,0],["2023-10-06",30000.0,30000.0,30000.0,30000.0,0],["2023-10-09",30000.0,30000.0,30000.0,30000.0,0],["2023-10-10",30000.0,30000.0,30000.0,30000.0,0],["2023-10-11",30000.0,30000.0,30000.0,30000.0,0],["2023-10-12",30000.0,30000.0,30000.0,30000.0,0],["2023-10-13",30900.0,30900.0,30900.0,30900.0,100],["2023-10-16",30900.0,30900.0,30900.0,30900.0,0],["2023-10-17",30900.0,30900.0,30900.0,30900.0,0],["2023-10-18",30900.0,30900.0,30900.0,30900.0,0],["2023-10-19",30900.0,30900.0,30900.0,30900.0,0],["2023-10-20",30900.0,30900.0,30900.0,30900.0,0],["2023-10-23",30900.0,30900.0,30900.0,30900.0,0],["2023-10-24",30900.0,30900.0,30900.0,30900.0,0],["2023-10-25",30900.0,30900.0,30900.0,30900.0,0],["2023-10-26",30900.0,30900.0,30900.0,30900.0,0],["2023-10-27",30900.0,30900.0,30900.0,30900.0,0],["2023-10-30",30900.0,30900.0,30900.0,30900.0,0],["2023-10-31",30900.0,30900.0,30900.0,30900.0,0],["2023-11-01",30900.0,30900.0,30900.0,30900.0,0],["2023-11-02",30900.0,30900.0,30900.0,30900.0,0],["2023-11-03",30900.0,30900.0,30900.0,30900.0,0],["2023-11-06",30900.0,30900.0,30900.0,30900.0,0],["2023-11-07",30900.0,30900.0,30900.0,30900.0,0],["2023-11-08",30000.0,30000.0,30000.0,30000.0,200],["2023-11-09",28200.0,28200.0,27200.0,27200.0,300],["2023-11-10",27200.0,27200.0,27200.0,27200.0,0],["2023-11-13",27200.0,27200.0,27200.0,27200.0,0],["2023-11-14",27200.0,27200.0,27200.0,27200.0,0],["2023-11-15",27300.0,27300.0,27200.0,27200.0,600],["2023-11-16",27600.0,29900.0,27300.0,29900.0,1100],["2023-11-17",28100.0,30700.0,28100.0,30700.0,300],["2023-11-20",28500.0,30500.0,28500.0,30500.0,500],["2023-11-21",30000.0,30400.0,30000.0,30400.0,2200],["2023-11-22",30400.0,30400.0,30400.0,30400.0,0],["2023-11-23",30400.0,30400.0,30400.0,30400.0,0],["2023-11-24",30400.0,30400.0,30400.0,30400.0,0],["2023-11-27",30400.0,30400.0,30400.0,30400.0,0],["2023-11-28",30400.0,30400.0,30400.0,30400.0,0],["2023-11-29",30400.0,30400.0,30400.0,30400.0,0],["2023-11-30",33400.0,33400.0,30400.0,30400.0,200],["2023-12-01",30400.0,30400.0,30400.0,30400.0,0],["2023-12-04",30200.0,30200.0,27900.0,28100.0,2200],["2023-12-05",28100.0,28100.0,28100.0,28100.0,0],["2023-12-06",28100.0,28100.0,28100.0,28100.0,0],["2023-12-07",28100.0,28100.0,28100.0,28100.0,0],["2023-12-08",29800.0,29800.0,29800.0,29800.0,2100],["2023-12-11",29800.0,29800.0,29800.0,29800.0,0],["2023-12-12",27200.0,27200.0,27200.0,27200.0,100],["2023-12-13",28000.0,28000.0,28000.0,28000.0,100],["2023-12-14",26100.0,26100.0,26100.0,26100.0,100],["2023-12-15",28700.0,28700.0,28700.0,28700.0,200],["2023-12-18",26200.0,26200.0,26200.0,26200.0,100],["2023-12-19",28800.0,28800.0,28800.0,28800.0,1800],["2023-12-20",31500.0,31500.0,31500.0,31500.0,100],["2023-12-21",31500.0,31500.0,31500.0,31500.0,0],["2023-12-22",34500.0,34500.0,29800.0,29800.0,2000],["2023-12-25",29800.0,32700.0,29500.0,32700.0,1700],["2023-12-26",29800.0,29800.0,29800.0,29800.0,100],["2023-12-27",29800.0,29800.0,29800.0,29800.0,0],["2023-12-28",32700.0,32700.0,32700.0,32700.0,1200],["2023-12-29",35900.0,35900.0,35900.0,35900.0,2100],["2024-01-02",35900.0,35900.0,35900.0,35900.0,0],["2024-01-03",32400.0,32400.0,32400.0,32400.0,100],["2024-01-04",35600.0,35600.0,35600.0,35600.0,300],["2024-01-05",35600.0,35600.0,35600.0,35600.0,0],["2024-01-08",35600.0,35600.0,35600.0,35600.0,0],["2024-01-09",35600.0,35600.0,35600.0,35600.0,0],["2024-01-10",35600.0,35600.0,35600.0,35600.0,0],["2024-01-11",35600.0,35600.0,35600.0,35600.0,0],["2024-01-12",37000.0,37000.0,33000.0,33000.0,6000],["2024-01-15",33000.0,33000.0,30000.0,30000.0,400],["2024-01-16",30000.0,30000.0,30000.0,30000.0,0],["2024-01-17",30000.0,30000.0,30000.0,30000.0,0],["2024-01-18",30000.0,31000.0,30000.0,31000.0,1000],["2024-01-19",31000.0,31000.0,31000.0,31000.0,0],["2024-01-22",31500.0,31500.0,31500.0,31500.0,1100],["2024-01-23",31500.0,31500.0,31500.0,31500.0,0],["2024-01-24",31500.0,31500.0,31500.0,31500.0,100],["2024-01-25",31500.0,31500.0,31500.0,31500.0,500],["2024-01-26",31500.0,31500.0,31500.0,31500.0,0],["2024-01-29",31500.0,31500.0,31500.0,31500.0,0],["2024-01-30",34600.0,34600.0,34000.0,34000.0,200],["2024-01-31",34000.0,34000.0,34000.0,34000.0,0],["2024-02-01",32000.0,32000.0,32000.0,32000.0,4300],["2024-02-02",32000.0,32000.0,32000.0,32000.0,0],["2024-02-05",33000.0,33000.0,33000.0,33000.0,200],["2024-02-06",33000.0,33000.0,33000.0,33000.0,0],["2024-02-07",33000.0,33000.0,33000.0,33000.0,0],["2024-02-15",33000.0,33000.0,33000.0,33000.0,0],["2024-02-16",33000.0,33000.0,33000.0,33000.0,0],["2024-02-19",33000.0,33000.0,33000.0,33000.0,0],["2024-02-20",30100.0,36000.0,30100.0,36000.0,1200],["2024-02-21",36000.0,36000.0,36000.0,36000.0,0],["2024-02-22",36000.0,36000.0,36000.0,36000.0,0],["2024-02-23",36000.0,36000.0,36000.0,36000.0,0],["2024-02-26",36000.0,36000.0,36000.0,36000.0,0],["2024-02-27",36000.0,36000.0,36000.0,36000.0,0],["2024-02-28",35500.0,39000.0,33000.0,33000.0,3800],["2024-02-29",33000.0,33000.0,33000.0,33000.0,100],["2024-03-01",33000.0,33000.0,33000.0,33000.0,0],["2024-03-04",32500.0,33000.0,32500.0,33000.0,600],["2024-03-05",35000.0,35000.0,35000.0,35000.0,100],["2024-03-06",35000.0,37000.0,33000.0,33000.0,3100],["2024-03-07",36000.0,36000.0,36000.0,36000.0,100],["2024-03-08",36000.0,36000.0,36000.0,36000.0,0],["2024-03-11",35600.0,36000.0,32400.0,32400.0,1100],["2024-03-12",35000.0,35000.0,35000.0,35000.0,100],["2024-03-13",36400.0,36400.0,32100.0,35500.0,400],["2024-03-14",35500.0,35500.0,35500.0,35500.0,0],["2024-03-15",35500.0,35500.0,35500.0,35500.0,0],["2024-03-18",32500.0,32500.0,32500.0,32500.0,100],["2024-03-19",33000.0,33900.0,33000.0,33900.0,1000],["2024-03-20",35100.0,35100.0,32100.0,33000.0,1000],["2024-03-21",35800.0,35800.0,35800.0,35800.0,100],["2024-03-22",35800.0,35800.0,35800.0,35800.0,0],["2024-03-25",35700.0,35700.0,35700.0,35700.0,500],["2024-03-26",33000.0,33000.0,33000.0,33000.0,100],["2024-03-27",33000.0,33000.0,33000.0,33000.0,1700],["2024-03-28",33000.0,33000.0,33000.0,33000.0,1500],["2024-03-29",33000.0,35200.0,33000.0,35200.0,200],["2024-04-01",35200.0,35200.0,35200.0,35200.0,0],["2024-04-02",35200.0,35200.0,35200.0,35200.0,0],["2024-04-03",35200.0,35200.0,35200.0,35200.0,0],["2024-04-04",35000.0,35000.0,35000.0,35000.0,100],["2024-04-05",35000.0,35000.0,35000.0,35000.0,0],["2024-04-08",31600.0,31600.0,31600.0,31600.0,100],["2024-04-09",31600.0,31600.0,31600.0,31600.0,0],["2024-04-10",31600.0,31600.0,31600.0,31600.0,0],["2024-04-11",31700.0,31700.0,31600.0,31600.0,3200],["2024-04-12",31600.0,31600.0,31600.0,31600.0,0],["2024-04-15",31600.0,31600.0,31600.0,31600.0,0],["2024-04-16",31600.0,31600.0,31600.0,31600.0,0],["2024-04-17",34300.0,34300.0,34300.0,34300.0,100],["2024-04-19",34300.0,34300.0,34300.0,34300.0,500],["2024-04-22",32000.0,32000.0,32000.0,32000.0,2000],["2024-04-23",32000.0,32000.0,32000.0,32000.0,0],["2024-04-24",32000.0,32000.0,32000.0,32000.0,0],["2024-04-25",32000.0,32000.0,32000.0,32000.0,0],["2024-04-26",32000.0,32000.0,32000.0,32000.0,0],["2024-05-02",32000.0,32000.0,32000.0,32000.0,0],["2024-05-03",32000.0,32000.0,32000.0,32000.0,3100],["2024-05-06",32000.0,32000.0,32000.0,32000.0,500],["2024-05-07",32000.0,32000.0,32000.0,32000.0,700],["2024-05-08",32000.0,32000.0,32000.0,32000.0,0],["2024-05-09",32000.0,32000.0,32000.0,32000.0,0],["2024-05-10",32000.0,32000.0,32000.0,32000.0,0],["2024-05-13",33000.0,33000.0,33000.0,33000.0,500],["2024-05-14",33000.0,33000.0,33000.0,33000.0,0],["2024-05-15",33000.0,33000.0,33000.0,33000.0,0],["2024-05-16",34000.0,34000.0,30300.0,30300.0,200],["2024-05-17",32900.0,32900.0,32800.0,32800.0,150850],["2024-05-20",33300.0,33300.0,33300.0,33300.0,1300],["2024-05-21",33300.0,33300.0,33300.0,33300.0,204000],["2024-05-22",33300.0,33300.0,33300.0,33300.0,0],["2024-05-23",33300.0,33300.0,33300.0,33300.0,0],["2024-05-24",33300.0,33500.0,33300.0,33500.0,1000],["2024-05-27",33500.0,33500.0,33500.0,33500.0,0],["2024-05-28",33500.0,33500.0,33000.0,33100.0,5000],["2024-05-29",33100.0,33100.0,33100.0,33100.0,0],["2024-05-30",33100.0,33100.0,33100.0,33100.0,0],["2024-05-31",33100.0,33100.0,33100.0,33100.0,0],["2024-06-03",33100.0,33100.0,33100.0,33100.0,0],["2024-06-04",30600.0,32100.0,30600.0,32100.0,300],["2024-06-05",32100.0,32100.0,32100.0,32100.0,1100],["2024-06-06",32500.0,32500.0,32500.0,32500.0,200],["2024-06-07",33000.0,34400.0,33000.0,34400.0,200],["2024-06-10",34400.0,34400.0,34400.0,34400.0,0],["2024-06-11",33000.0,33000.0,33000.0,33000.0,3000],["2024-06-12",33000.0,33000.0,33000.0,33000.0,0],["2024-06-13",33000.0,33000.0,33000.0,33000.0,1000],["2024-06-14",34500.0,35000.0,34500.0,35000.0,3500],["2024-06-17",35000.0,35500.0,35000.0,35000.0,600],["2024-06-18",35000.0,37900.0,33000.0,37900.0,4400],["2024-06-19",35000.0,38000.0,35000.0,38000.0,4200],["2024-06-20",37500.0,37500.0,37400.0,37400.0,5600],["2024-06-21",37400.0,37400.0,37400.0,37400.0,200],["2024-06-24",37400.0,37400.0,37400.0,37400.0,0],["2024-06-25",37400.0,38300.0,37400.0,38300.0,700],["2024-06-26",38300.0,38300.0,36400.0,36400.0,700],["2024-06-27",36400.0,36400.0,36400.0,36400.0,0],["2024-06-28",36500.0,36500.0,36000.0,36000.0,600],["2024-07-01",37500.0,37500.0,37500.0,37500.0,700],["2024-07-02",37500.0,37500.0,37500.0,37500.0,100],["2024-07-03",37000.0,37000.0,36100.0,36100.0,2800],["2024-07-04",36100.0,36100.0,36100.0,36100.0,0],["2024-07-05",36100.0,36100.0,36100.0,36100.0,0],["2024-07-08",36300.0,36300.0,35000.0,35000.0,6300],["2024-07-09",35000.0,35000.0,35000.0,35000.0,0],["2024-07-10",36500.0,36500.0,36500.0,36500.0,100],["2024-07-11",36500.0,36500.0,36500.0,36500.0,0],["2024-07-12",36500.0,36500.0,36500.0,36500.0,0],["2024-07-15",38000.0,38000.0,38000.0,38000.0,600],["2024-07-16",37500.0,37500.0,37500.0,37500.0,300],["2024-07-17",37000.0,37000.0,37000.0,37000.0,500],["2024-07-18",37000.0,37000.0,37000.0,37000.0,2300],["2024-07-19",37000.0,37000.0,37000.0,37000.0,100],["2024-07-22",37000.0,37000.0,37000.0,37000.0,100],["2024-07-23",37000.0,37000.0,37000.0,37000.0,4200],["2024-07-24",37000.0,37000.0,37000.0,37000.0,0],["2024-07-25",37500.0,37500.0,37500.0,37500.0,600],["2024-07-26",37500.0,37500.0,37000.0,37000.0,200],["2024-07-29",37000.0,37000.0,37000.0,37000.0,0],["2024-07-30",37000.0,37000.0,37000.0,37000.0,0],["2024-07-31",37000.0,37000.0,37000.0,37000.0,500],["2024-08-01",38000.0,38000.0,37500.0,38000.0,1700],["2024-08-02",37000.0,37000.0,37000.0,37000.0,5000],["2024-08-05",39000.0,39000.0,39000.0,39000.0,100],["2024-08-06",39000.0,39000.0,39000.0,39000.0,0],["2024-08-07",35500.0,35500.0,35500.0,35500.0,1800],["2024-08-08",35500.0,35500.0,35500.0,35500.0,0],["2024-08-09",38000.0,39000.0,38000.0,39000.0,3000],["2024-08-12",36000.0,38500.0,36000.0,38500.0,3000],["2024-08-13",37000.0,37000.0,37000.0,37000.0,100],["2024-08-14",37000.0,37000.0,37000.0,37000.0,0],["2024-08-15",37500.0,37500.0,37500.0,37500.0,1500],["2024-08-16",37500.0,37500.0,37500.0,37500.0,0],["2024-08-19",37500.0,37500.0,37500.0,37500.0,0],["2024-08-20",37500.0,37500.0,37500.0,37500.0,0],["2024-08-21",37500.0,37500.0,37500.0,37500.0,0],["2024-08-22",37500.0,37500.0,37500.0,37500.0,0],["2024-08-23",37500.0,37500.0,37500.0,37500.0,0],["2024-08-26",36000.0,36000.0,36000.0,36000.0,100100],["2024-08-27",36000.0,36000.0,36000.0,36000.0,1300],["2024-08-28",36000.0,36000.0,36000.0,36000.0,0],["2024-08-29",36000.0,36000.0,36000.0,36000.0,0],["2024-08-30",36000.0,36000.0,36000.0,36000.0,0],["2024-09-04",36000.0,36000.0,36000.0,36000.0,0],["2024-09-05",36000.0,36000.0,36000.0,36000.0,1000],["2024-09-06",36300.0,36300.0,36300.0,36300.0,300],["2024-09-09",36300.0,36300.0,36300.0,36300.0,0],["2024-09-10",36300.0,36300.0,36300.0,36300.0,100],["2024-09-11",36300.0,36300.0,36300.0,36300.0,0],["2024-09-12",36300.0,36300.0,35500.0,36000.0,8000],["2024-09-13",36000.0,36000.0,36000.0,36000.0,0],["2024-09-16",36000.0,36000.0,36000.0,36000.0,2000],["2024-09-17",36000.0,36000.0,35000.0,35000.0,12500],["2024-09-18",35000.0,35000.0,35000.0,35000.0,0],["2024-09-19",35100.0,35100.0,34000.0,34000.0,21900],["2024-09-20",34000.0,34000.0,34000.0,34000.0,100],["2024-09-23",34000.0,34000.0,34000.0,34000.0,0],["2024-09-24",34000.0,34000.0,34000.0,34000.0,0],["2024-09-25",34000.0,34000.0,34000.0,34000.0,0],["2024-09-26",35000.0,35000.0,35000.0,35000.0,100],["2024-09-27",35000.0,35000.0,35000.0,35000.0,0],["2024-09-30",36000.0,37400.0,36000.0,37400.0,200],["2024-10-01",37400.0,37400.0,37400.0,37400.0,0],["2024-10-02",37400.0,37400.0,37400.0,37400.0,0],["2024-10-03",37400.0,37400.0,37400.0,37400.0,0],["2024-10-04",37400.0,37400.0,37400.0,37400.0,0],["2024-10-07",35000.0,35000.0,35000.0,35000.0,100],["2024-10-08",35000.0,35000.0,35000.0,35000.0,0],["2024-10-09",34000.0,34000.0,32000.0,32000.0,1500],["2024-10-10",33200.0,33200.0,33200.0,33200.0,100],["2024-10-11",36300.0,36300.0,36300.0,36300.0,100],["2024-10-14",37900.0,37900.0,37900.0,37900.0,100],["2024-10-15",37900.0,37900.0,37900.0,37900.0,0],["2024-10-16",37900.0,37900.0,37900.0,37900.0,0],["2024-10-17",34500.0,34500.0,34500.0,34500.0,1200],["2024-10-18",34500.0,34500.0,34500.0,34500.0,200],["2024-10-21",34500.0,34500.0,34500.0,34500.0,0],["2024-10-22",34500.0,34500.0,34500.0,34500.0,0],["2024-10-23",34500.0,34500.0,34500.0,34500.0,0],["2024-10-24",34500.0,34500.0,34500.0,34500.0,0],["2024-10-25",34500.0,34500.0,34500.0,34500.0,0],["2024-10-28",34500.0,34500.0,34500.0,34500.0,300],["2024-10-29",34500.0,34500.0,34500.0,34500.0,0],["2024-10-30",35000.0,35000.0,35000.0,35000.0,200],["2024-10-31",35000.0,35000.0,35000.0,35000.0,0],["2024-11-01",35000.0,35000.0,35000.0,35000.0,200],["2024-11-04",35000.0,35000.0,35000.0,35000.0,300],["2024-11-05",35000.0,35000.0,35000.0,35000.0,0],["2024-11-06",35000.0,35000.0,35000.0,35000.0,0],["2024-11-07",35000.0,35000.0,35000.0,35000.0,0],["2024-11-08",35000.0,35000.0,35000.0,35000.0,0],["2024-11-11",35000.0,35000.0,35000.0,35000.0,100],["2024-11-12",35000.0,35000.0,35000.0,35000.0,0],["2024-11-13",35000.0,35000.0,35000.0,35000.0,0],["2024-11-14",35000.0,35000.0,35000.0,35000.0,0],["2024-11-15",35000.0,35000.0,35000.0,35000.0,0],["2024-11-18",35000.0,35000.0,35000.0,35000.0,0],["2024-11-19",35000.0,35000.0,33000.0,33000.0,400],["2024-11-20",33000.0,33000.0,33000.0,33000.0,0],["2024-11-21",33400.0,33400.0,33400.0,33400.0,200],["2024-11-22",33400.0,33400.0,33400.0,33400.0,0],["2024-11-25",33400.0,33400.0,33400.0,33400.0,0],["2024-11-26",33500.0,33500.0,33400.0,33400.0,11100],["2024-11-27",33500.0,33500.0,33400.0,33400.0,11000],["2024-11-28",33400.0,33400.0,33400.0,33400.0,8800],["2024-11-29",33400.0,33400.0,33300.0,33300.0,1000],["2024-12-02",33300.0,33300.0,33300.0,33300.0,0],["2024-12-03",33400.0,33400.0,33300.0,33300.0,4800],["2024-12-04",33300.0,33300.0,33300.0,33300.0,0],["2024-12-05",34900.0,34900.0,34400.0,34400.0,600],["2024-12-06",34400.0,35000.0,34400.0,35000.0,2300],["2024-12-09",35000.0,35000.0,35000.0,35000.0,100],["2024-12-10",35500.0,35500.0,35300.0,35500.0,400],["2024-12-11",36000.0,36000.0,36000.0,36000.0,100],["2024-12-12",36000.0,36000.0,36000.0,36000.0,0],["2024-12-13",34000.0,34000.0,34000.0,34000.0,1500],["2024-12-16",35000.0,35000.0,35000.0,35000.0,200],["2024-12-17",35000.0,35000.0,35000.0,35000.0,0],["2024-12-18",35000.0,35000.0,35000.0,35000.0,0],["2024-12-19",36000.0,36000.0,36000.0,36000.0,100],["2024-12-20",36000.0,36000.0,36000.0,36000.0,0],["2024-12-23",37000.0,37000.0,36500.0,36500.0,600],["2024-12-24",36000.0,36000.0,36000.0,36000.0,500],["2024-12-25",33300.0,35500.0,33300.0,35500.0,1100],["2024-12-26",35500.0,35500.0,35500.0,35500.0,300],["2024-12-27",33300.0,37700.0,32900.0,37700.0,1000],["2024-12-30",35000.0,37700.0,35000.0,37700.0,300],["2024-12-31",36000.0,37900.0,36000.0,37900.0,800],["2025-01-02",37500.0,37500.0,37500.0,37500.0,300],["2025-01-03",37500.0,37500.0,37500.0,37500.0,0],["2025-01-06",35000.0,35000.0,35000.0,35000.0,100],["2025-01-07",35000.0,35000.0,35000.0,35000.0,0],["2025-01-08",35000.0,35000.0,35000.0,35000.0,0],["2025-01-09",34000.0,34000.0,34000.0,34000.0,1900],["2025-01-10",34000.0,34000.0,34000.0,34000.0,0],["2025-01-13",35000.0,35000.0,35000.0,35000.0,100],["2025-01-14",35000.0,35000.0,35000.0,35000.0,0],["2025-01-15",35000.0,35000.0,35000.0,35000.0,0],["2025-01-16",35000.0,35000.0,35000.0,35000.0,0],["2025-01-17",35000.0,35000.0,35000.0,35000.0,0],["2025-01-20",33000.0,33000.0,33000.0,33000.0,100],["2025-01-21",34000.0,36300.0,34000.0,36300.0,1800],["2025-01-22",36200.0,36200.0,36200.0,36200.0,100],["2025-01-23",34000.0,34000.0,34000.0,34000.0,500],["2025-01-24",34000.0,34000.0,34000.0,34000.0,0],["2025-02-03",35000.0,35000.0,34000.0,34000.0,1300],["2025-02-04",34000.0,34000.0,34000.0,34000.0,1000],["2025-02-05",36900.0,36900.0,34000.0,36900.0,600],["2025-02-06",36900.0,36900.0,36900.0,36900.0,0],["2025-02-07",36900.0,36900.0,36900.0,36900.0,0],["2025-02-10",35000.0,36500.0,35000.0,36500.0,400],["2025-02-11",36500.0,36500.0,36500.0,36500.0,0],["2025-02-12",36500.0,36500.0,36500.0,36500.0,0],["2025-02-13",36500.0,36500.0,36500.0,36500.0,0],["2025-02-14",36500.0,36500.0,36500.0,36500.0,0],["2025-02-17",35000.0,35000.0,35000.0,35000.0,200],["2025-02-18",36900.0,36900.0,36900.0,36900.0,100],["2025-02-19",39900.0,39900.0,39900.0,39900.0,100],["2025-02-20",36000.0,37000.0,36000.0,37000.0,5600],["2025-02-21",37000.0,37000.0,37000.0,37000.0,0],["2025-02-24",33700.0,33700.0,33700.0,33700.0,100],["2025-02-25",33800.0,33800.0,33700.0,33700.0,5500],["2025-02-26",34100.0,36900.0,34100.0,36900.0,200],["2025-02-27",36900.0,38400.0,36900.0,38400.0,1800],["2025-02-28",41800.0,41800.0,41800.0,41800.0,100],["2025-03-03",37700.0,41400.0,37700.0,37700.0,1200],["2025-03-04",37000.0,37100.0,37000.0,37000.0,16800],["2025-03-05",37100.0,37100.0,37000.0,37000.0,300],["2025-03-06",37000.0,37000.0,37000.0,37000.0,0],["2025-03-07",37900.0,37900.0,37900.0,37900.0,100],["2025-03-10",37900.0,37900.0,37900.0,37900.0,0],["2025-03-11",37600.0,37600.0,37600.0,37600.0,100],["2025-03-12",37800.0,37800.0,37800.0,37800.0,100],["2025-03-13",37000.0,37000.0,37000.0,37000.0,100],["2025-03-14",36700.0,36700.0,36700.0,36700.0,100],["2025-03-17",36700.0,36700.0,36700.0,36700.0,0],["2025-03-18",36700.0,36700.0,36700.0,36700.0,0],["2025-03-19",36700.0,36700.0,36700.0,36700.0,0],["2025-03-20",36700.0,36700.0,36700.0,36700.0,0],["2025-03-21",36700.0,36700.0,36700.0,36700.0,0],["2025-03-24",36700.0,36700.0,36700.0,36700.0,0],["2025-03-25",36700.0,36700.0,36700.0,36700.0,0],["2025-03-26",36700.0,36700.0,36700.0,36700.0,0],["2025-03-27",36700.0,36700.0,36700.0,36700.0,0],["2025-03-28",39000.0,39000.0,39000.0,39000.0,100],["2025-03-31",39000.0,39000.0,35100.0,38900.0,400],["2025-04-01",38900.0,38900.0,38900.0,38900.0,0],["2025-04-02",38900.0,38900.0,38900.0,38900.0,0],["2025-04-03",38900.0,38900.0,38900.0,38900.0,0],["2025-04-04",38900.0,38900.0,38900.0,38900.0,0],["2025-04-08",38900.0,38900.0,38900.0,38900.0,0],["2025-04-09",38900.0,38900.0,38900.0,38900.0,0],["2025-04-10",38800.0,38900.0,38800.0,38900.0,1000],["2025-04-11",38900.0,38900.0,38900.0,38900.0,0],["2025-04-14",36000.0,38000.0,36000.0,38000.0,200],["2025-04-15",34500.0,34500.0,34500.0,34500.0,500],["2025-04-16",34000.0,34000.0,34000.0,34000.0,3600],["2025-04-17",34000.0,34000.0,34000.0,34000.0,0],["2025-04-18",34000.0,34000.0,34000.0,34000.0,0],["2025-04-21",34100.0,34100.0,34000.0,34000.0,700],["2025-04-22",34000.0,34000.0,34000.0,34000.0,0],["2025-04-23",35000.0,35000.0,35000.0,35000.0,100],["2025-04-24",35000.0,35000.0,35000.0,35000.0,0],["2025-04-25",34000.0,34000.0,34000.0,34000.0,300],["2025-04-28",34000.0,34000.0,34000.0,34000.0,0],["2025-04-29",34000.0,34000.0,34000.0,34000.0,0],["2025-05-05",34000.0,34000.0,34000.0,34000.0,0],["2025-05-06",35300.0,35300.0,35300.0,35300.0,100],["2025-05-07",35000.0,35000.0,35000.0,35000.0,500],["2025-05-08",35000.0,35000.0,35000.0,35000.0,200],["2025-05-09",35000.0,35000.0,35000.0,35000.0,0],["2025-05-12",35000.0,35000.0,35000.0,35000.0,100],["2025-05-13",36000.0,36000.0,36000.0,36000.0,100],["2025-05-14",36000.0,36000.0,36000.0,36000.0,0],["2025-05-15",35900.0,35900.0,35900.0,35900.0,400],["2025-05-16",35000.0,35000.0,35000.0,35000.0,200],["2025-05-19",35000.0,35000.0,35000.0,35000.0,0],["2025-05-20",35000.0,35000.0,35000.0,35000.0,100],["2025-05-21",35000.0,35000.0,35000.0,35000.0,0],["2025-05-22",35000.0,35000.0,35000.0,35000.0,0],["2025-05-23",35000.0,35000.0,35000.0,35000.0,0],["2025-05-26",35000.0,35000.0,35000.0,35000.0,0],["2025-05-27",35000.0,35000.0,35000.0,35000.0,0],["2025-05-28",35000.0,35000.0,35000.0,35000.0,1200],["2025-05-29",34000.0,34500.0,34000.0,34500.0,1000],["2025-05-30",35000.0,35000.0,35000.0,35000.0,200],["2025-06-02",35000.0,35000.0,35000.0,35000.0,0],["2025-06-03",35000.0,35000.0,35000.0,35000.0,0],["2025-06-04",37900.0,37900.0,37900.0,37900.0,100],["2025-06-05",37000.0,37000.0,37000.0,37000.0,200],["2025-06-06",37000.0,37000.0,37000.0,37000.0,0],["2025-06-09",37000.0,37000.0,37000.0,37000.0,0],["2025-06-10",37000.0,37000.0,37000.0,37000.0,0],["2025-06-11",37000.0,37000.0,37000.0,37000.0,0],["2025-06-12",37000.0,37000.0,37000.0,37000.0,0],["2025-06-13",35000.0,35000.0,33400.0,33400.0,400],["2025-06-16",35500.0,35500.0,35500.0,35500.0,100],["2025-06-17",35500.0,35500.0,35500.0,35500.0,100],["2025-06-18",35000.0,35000.0,35000.0,35000.0,100],["2025-06-19",36000.0,36000.0,36000.0,36000.0,1300],["2025-06-20",36000.0,36000.0,36000.0,36000.0,0],["2025-06-23",36000.0,36000.0,36000.0,36000.0,100],["2025-06-24",33500.0,33500.0,32600.0,32700.0,1100],["2025-06-25",35000.0,35000.0,35000.0,35000.0,100],["2025-06-26",35000.0,35000.0,32700.0,32700.0,1200],["2025-06-27",34900.0,35400.0,34000.0,35400.0,1100],["2025-06-30",35400.0,38000.0,35400.0,38000.0,400],["2025-07-01",38000.0,38000.0,38000.0,38000.0,0],["2025-07-02",38000.0,38000.0,38000.0,38000.0,0],["2025-07-03",38000.0,38000.0,38000.0,38000.0,0],["2025-07-04",38000.0,38000.0,38000.0,38000.0,0],["2025-07-07",37900.0,37900.0,37900.0,37900.0,100],["2025-07-08",37900.0,37900.0,37900.0,37900.0,0],["2025-07-09",37900.0,38000.0,37800.0,37900.0,2000],["2025-07-10",37900.0,37900.0,37900.0,37900.0,0],["2025-07-11",37900.0,37900.0,37900.0,37900.0,0],["2025-07-14",34200.0,34200.0,34200.0,34200.0,300],["2025-07-15",34200.0,34200.0,34200.0,34200.0,0],["2025-07-16",34200.0,34200.0,34200.0,34200.0,0],["2025-07-17",37600.0,37600.0,34900.0,35000.0,2100],["2025-07-18",35000.0,35000.0,35000.0,35000.0,0],["2025-07-21",35000.0,35000.0,35000.0,35000.0,0],["2025-07-22",35000.0,35000.0,35000.0,35000.0,0],["2025-07-23",35000.0,35000.0,32500.0,32500.0,700],["2025-07-24",33100.0,34100.0,33100.0,34100.0,1300],["2025-07-25",34100.0,34100.0,34000.0,34000.0,400],["2025-07-28",34000.0,34200.0,34000.0,34000.0,4100],["2025-07-29",34000.0,34000.0,34000.0,34000.0,0],["2025-07-30",34000.0,34000.0,34000.0,34000.0,0],["2025-07-31",34000.0,34500.0,34000.0,34500.0,600],["2025-08-01",34000.0,34000.0,34000.0,34000.0,300],["2025-08-04",33500.0,33500.0,33300.0,33300.0,700],["2025-08-05",36600.0,36600.0,36600.0,36600.0,100],["2025-08-06",36600.0,36600.0,36600.0,36600.0,0],["2025-08-07",34100.0,34100.0,34000.0,34000.0,4400],["2025-08-08",34000.0,34000.0,34000.0,34000.0,0],["2025-08-11",34000.0,34000.0,34000.0,34000.0,0],["2025-08-12",34000.0,34000.0,34000.0,34000.0,0],["2025-08-13",37400.0,37400.0,37400.0,37400.0,900],["2025-08-14",37400.0,37400.0,37400.0,37400.0,0],["2025-08-15",37400.0,37400.0,37400.0,37400.0,100],["2025-08-18",37400.0,37400.0,37400.0,37400.0,100],["2025-08-19",33800.0,34100.0,33800.0,34100.0,400],["2025-08-20",34000.0,34000.0,34000.0,34000.0,1900],["2025-08-21",34000.0,34900.0,33500.0,34900.0,5000],["2025-08-22",34900.0,34900.0,34900.0,34900.0,0],["2025-08-25",37400.0,37400.0,37400.0,37400.0,100],["2025-08-26",37400.0,37400.0,37400.0,37400.0,0],["2025-08-27",37400.0,37400.0,37400.0,37400.0,0],["2025-08-28",34800.0,34800.0,34800.0,34800.0,3000],["2025-08-29",34800.0,34800.0,34800.0,34800.0,1100],["2025-09-03",37000.0,37000.0,37000.0,37000.0,100],["2025-09-04",37000.0,37000.0,37000.0,37000.0,0],["2025-09-05",37000.0,37000.0,37000.0,37000.0,0],["2025-09-08",34000.0,34100.0,34000.0,34000.0,1900],["2025-09-09",35000.0,35000.0,34800.0,34900.0,700],["2025-09-10",34900.0,34900.0,34900.0,34900.0,0],["2025-09-11",34900.0,34900.0,34900.0,34900.0,0],["2025-09-12",34900.0,34900.0,34900.0,34900.0,0],["2025-09-15",34900.0,34900.0,34900.0,34900.0,0],["2025-09-16",34900.0,34900.0,34900.0,34900.0,0],["2025-09-17",34900.0,34900.0,34900.0,34900.0,700],["2025-09-18",34900.0,34900.0,34900.0,34900.0,0],["2025-09-19",34900.0,34900.0,34000.0,34000.0,3400],["2025-09-22",34000.0,34000.0,34000.0,34000.0,0],["2025-09-23",35000.0,35000.0,35000.0,35000.0,300],["2025-09-24",35000.0,35000.0,35000.0,35000.0,0],["2025-09-25",35000.0,35000.0,35000.0,35000.0,500],["2025-09-26",35000.0,35000.0,35000.0,35000.0,0],["2025-09-29",35000.0,35000.0,35000.0,35000.0,0],["2025-09-30",37300.0,37300.0,37300.0,37300.0,100],["2025-10-01",34000.0,34000.0,34000.0,34000.0,500],["2025-10-02",34000.0,34000.0,34000.0,34000.0,0],["2025-10-03",34000.0,34000.0,34000.0,34000.0,0],["2025-10-06",34000.0,34000.0,34000.0,34000.0,0],["2025-10-07",34000.0,34000.0,34000.0,34000.0,0],["2025-10-08",34000.0,34000.0,34000.0,34000.0,0],["2025-10-09",34000.0,34000.0,34000.0,34000.0,0],["2025-10-10",34000.0,34000.0,34000.0,34000.0,0],["2025-10-13",33900.0,33900.0,33900.0,33900.0,100],["2025-10-14",33900.0,33900.0,33900.0,33900.0,0],["2025-10-15",33900.0,33900.0,33900.0,33900.0,0],["2025-10-16",33900.0,33900.0,33900.0,33900.0,0],["2025-10-17",33900.0,33900.0,33900.0,33900.0,0],["2025-10-20",33900.0,33900.0,33900.0,33900.0,0],["2025-10-21",33900.0,33900.0,33900.0,33900.0,4600],["2025-10-22",33900.0,33900.0,33000.0,33900.0,2300],["2025-10-23",33900.0,33900.0,33900.0,33900.0,0],["2025-10-24",33900.0,33900.0,33900.0,33900.0,0],["2025-10-27",33900.0,33900.0,33900.0,33900.0,0],["2025-10-28",33900.0,33900.0,33900.0,33900.0,0],["2025-10-29",33900.0,33900.0,33900.0,33900.0,0],["2025-10-30",33900.0,33900.0,33900.0,33900.0,0],["2025-10-31",33900.0,33900.0,33900.0,33900.0,0],["2025-11-03",33900.0,33900.0,33900.0,33900.0,0],["2025-11-04",34000.0,34000.0,34000.0,34000.0,2700],["2025-11-05",34000.0,34000.0,34000.0,34000.0,0],["2025-11-06",34000.0,34000.0,34000.0,34000.0,0],["2025-11-07",34000.0,34000.0,34000.0,34000.0,0],["2025-11-10",34000.0,34000.0,34000.0,34000.0,0],["2025-11-11",34000.0,34000.0,34000.0,34000.0,0],["2025-11-12",34000.0,34000.0,34000.0,34000.0,2600],["2025-11-13",34500.0,34500.0,34500.0,34500.0,100],["2025-11-14",34500.0,34500.0,34500.0,34500.0,0],["2025-11-17",34500.0,34500.0,34500.0,34500.0,0],["2025-11-18",34500.0,34500.0,34500.0,34500.0,0],["2025-11-19",31200.0,31200.0,31200.0,31200.0,100],["2025-11-20",31200.0,31200.0,31200.0,31200.0,0],["2025-11-21",31200.0,31200.0,31200.0,31200.0,0],["2025-11-24",33100.0,33100.0,33100.0,33100.0,100],["2025-11-25",34900.0,34900.0,34900.0,34900.0,100],["2025-11-26",34900.0,34900.0,34900.0,34900.0,0],["2025-11-27",34900.0,34900.0,34900.0,34900.0,0],["2025-11-28",34900.0,34900.0,34900.0,34900.0,0],["2025-12-01",34900.0,34900.0,34900.0,34900.0,0],["2025-12-02",35500.0,35500.0,35500.0,35500.0,100],["2025-12-03",35500.0,35500.0,35500.0,35500.0,100],["2025-12-04",35500.0,35500.0,35500.0,35500.0,0],["2025-12-05",35500.0,35500.0,35500.0,35500.0,0],["2025-12-08",35500.0,35500.0,35500.0,35500.0,0],["2025-12-09",35500.0,35500.0,35500.0,35500.0,100],["2025-12-10",35500.0,35500.0,35500.0,35500.0,0],["2025-12-11",35000.0,35000.0,35000.0,35000.0,400],["2025-12-12",35500.0,35500.0,35500.0,35500.0,100],["2025-12-15",35500.0,35500.0,35500.0,35500.0,0],["2025-12-16",35500.0,36000.0,35500.0,36000.0,900],["2025-12-17",36000.0,36000.0,36000.0,36000.0,0],["2025-12-18",36000.0,36000.0,36000.0,36000.0,200],["2025-12-19",36000.0,36000.0,36000.0,36000.0,0],["2025-12-22",36000.0,36000.0,36000.0,36000.0,0],["2025-12-23",36000.0,36000.0,36000.0,36000.0,0],["2025-12-24",36000.0,36000.0,36000.0,36000.0,0],["2025-12-25",36000.0,36000.0,36000.0,36000.0,0],["2025-12-26",36000.0,36000.0,36000.0,36000.0,0],["2025-12-29",37000.0,37000.0,37000.0,37000.0,100],["2025-12-30",37000.0,38000.0,37000.0,38000.0,300],["2025-12-31",38000.0,38000.0,38000.0,38000.0,0],["2026-01-05",38000.0,38000.0,38000.0,38000.0,500],["2026-01-06",38000.0,38000.0,38000.0,38000.0,0],["2026-01-07",38000.0,38000.0,38000.0,38000.0,1000],["2026-01-08",38000.0,38000.0,38000.0,38000.0,0],["2026-01-09",38000.0,38000.0,38000.0,38000.0,0],["2026-01-12",38000.0,38000.0,38000.0,38000.0,0],["2026-01-13",37000.0,37000.0,37000.0,37000.0,500],["2026-01-14",36000.0,36000.0,36000.0,36000.0,2100],["2026-01-15",36000.0,36000.0,36000.0,36000.0,200],["2026-01-16",36000.0,36000.0,36000.0,36000.0,0],["2026-01-19",36000.0,36000.0,36000.0,36000.0,0],["2026-01-20",36000.0,36000.0,36000.0,36000.0,0],["2026-01-21",36000.0,36000.0,36000.0,36000.0,0],["2026-01-22",36000.0,36000.0,36000.0,36000.0,0],["2026-01-23",36000.0,36000.0,36000.0,36000.0,0],["2026-01-26",36000.0,36000.0,36000.0,36000.0,300],["2026-01-27",38000.0,38000.0,38000.0,38000.0,100],["2026-01-28",38000.0,38000.0,38000.0,38000.0,0],["2026-01-29",35000.0,35000.0,35000.0,35000.0,100],["2026-01-30",35000.0,35000.0,35000.0,35000.0,0],["2026-02-02",38000.0,38000.0,38000.0,38000.0,200],["2026-02-03",38000.0,38000.0,38000.0,38000.0,100],["2026-02-04",38000.0,38000.0,38000.0,38000.0,0],["2026-02-05",37000.0,38000.0,34200.0,38000.0,700],["2026-02-06",38000.0,38000.0,34200.0,34200.0,200],["2026-02-09",34200.0,37600.0,34200.0,37600.0,500],["2026-02-10",38000.0,38000.0,34000.0,34000.0,1700],["2026-02-11",37300.0,37300.0,37300.0,37300.0,200],["2026-02-12",37900.0,37900.0,37900.0,37900.0,100],["2026-02-13",37900.0,37900.0,37900.0,37900.0,100],["2026-02-23",37900.0,37900.0,37900.0,37900.0,100],["2026-02-24",37900.0,37900.0,37900.0,37900.0,0],["2026-02-25",37900.0,37900.0,37900.0,37900.0,0],["2026-02-26",37900.0,37900.0,37900.0,37900.0,0],["2026-02-27",37900.0,37900.0,37900.0,37900.0,0],["2026-03-02",37900.0,37900.0,37900.0,37900.0,0],["2026-03-03",37900.0,37900.0,37900.0,37900.0,0],["2026-03-04",35800.0,35800.0,35800.0,35800.0,100],["2026-03-05",36000.0,36000.0,36000.0,36000.0,100],["2026-03-06",36000.0,36000.0,36000.0,36000.0,0],["2026-03-09",33800.0,33800.0,33800.0,33800.0,1000],["2026-03-10",33800.0,33800.0,33800.0,33800.0,0],["2026-03-11",33800.0,33800.0,33800.0,33800.0,0],["2026-03-12",33800.0,33800.0,33800.0,33800.0,0],["2026-03-13",34000.0,34000.0,34000.0,34000.0,50000],["2026-03-16",34000.0,34000.0,34000.0,34000.0,0],["2026-03-17",34000.0,34000.0,34000.0,34000.0,46900],["2026-03-18",34000.0,34000.0,34000.0,34000.0,0],["2026-03-19",34000.0,34000.0,34000.0,34000.0,0],["2026-03-20",34000.0,34000.0,34000.0,34000.0,0],["2026-03-23",34000.0,34000.0,34000.0,34000.0,0],["2026-03-24",34000.0,34000.0,34000.0,34000.0,0],["2026-03-25",34000.0,34000.0,34000.0,34000.0,0],["2026-03-26",35000.0,35000.0,35000.0,35000.0,500],["2026-03-27",35000.0,35000.0,35000.0,35000.0,2600],["2026-03-30",35000.0,35000.0,35000.0,35000.0,0],["2026-03-31",35000.0,35000.0,35000.0,35000.0,0],["2026-04-01",35000.0,35000.0,35000.0,35000.0,0],["2026-04-02",35000.0,35000.0,35000.0,35000.0,0],["2026-04-03",35500.0,35500.0,35500.0,35500.0,1000],["2026-04-06",35500.0,35500.0,35500.0,35500.0,0],["2026-04-07",35500.0,35500.0,35500.0,35500.0,0],["2026-04-08",35500.0,35500.0,35500.0,35500.0,0],["2026-04-09",35000.0,35000.0,35000.0,35000.0,400],["2026-04-10",35000.0,35000.0,35000.0,35000.0,0],["2026-04-13",35000.0,35000.0,35000.0,35000.0,0],["2026-04-14",35000.0,35000.0,35000.0,35000.0,0],["2026-04-15",34000.0,34000.0,34000.0,34000.0,500],["2026-04-16",34000.0,35500.0,34000.0,35500.0,600],["2026-04-17",35500.0,35500.0,35500.0,35500.0,0],["2026-04-20",35500.0,35500.0,35500.0,35500.0,0],["2026-04-21",35500.0,35500.0,35500.0,35500.0,0],["2026-04-22",34000.0,34000.0,34000.0,34000.0,1000],["2026-04-23",34000.0,34000.0,34000.0,34000.0,0],["2026-04-24",34000.0,34000.0,34000.0,34000.0,0],["2026-04-28",35000.0,35000.0,35000.0,35000.0,100],["2026-04-29",35000.0,35000.0,35000.0,35000.0,0],["2026-05-04",35000.0,35000.0,35000.0,35000.0,0],["2026-05-05",35000.0,35000.0,35000.0,35000.0,0],["2026-05-06",35000.0,35000.0,35000.0,35000.0,200],["2026-05-07",35000.0,35000.0,35000.0,35000.0,0],["2026-05-08",35000.0,35000.0,35000.0,35000.0,0],["2026-05-11",35000.0,35000.0,35000.0,35000.0,0],["2026-05-12",35000.0,35000.0,35000.0,35000.0,400],["2026-05-13",35000.0,35000.0,35000.0,35000.0,0],["2026-05-14",35000.0,35000.0,35000.0,35000.0,0],["2026-05-15",35000.0,35000.0,35000.0,35000.0,0],["2026-05-18",35000.0,35000.0,35000.0,35000.0,0],["2026-05-19",35000.0,35000.0,35000.0,35000.0,0],["2026-05-20",35000.0,35000.0,35000.0,35000.0,200],["2026-05-21",35000.0,35000.0,35000.0,35000.0,0],["2026-05-22",35000.0,35000.0,35000.0,35000.0,0],["2026-05-25",35000.0,35000.0,35000.0,35000.0,0],["2026-05-26",35000.0,35000.0,35000.0,35000.0,0],["2026-05-27",35000.0,35000.0,35000.0,35000.0,0],["2026-05-28",35000.0,35000.0,35000.0,35000.0,0],["2026-05-29",35000.0,35000.0,35000.0,35000.0,0],["2026-06-01",34800.0,34800.0,34800.0,34800.0,500],["2026-06-02",34800.0,34800.0,34800.0,34800.0,0],["2026-06-03",34800.0,34800.0,34800.0,34800.0,0],["2026-06-04",34800.0,34800.0,34800.0,34800.0,0],["2026-06-05",34800.0,34800.0,34800.0,34800.0,0],["2026-06-08",34800.0,34800.0,34800.0,34800.0,0],["2026-06-09",34800.0,34800.0,34800.0,34800.0,0],["2026-06-10",34800.0,34800.0,34800.0,34800.0,0],["2026-06-11",34800.0,34800.0,34800.0,34800.0,0],["2026-06-12",34800.0,34800.0,34800.0,34800.0,0],["2026-06-15",34800.0,34800.0,34800.0,34800.0,0],["2026-06-16",34800.0,34800.0,34800.0,34800.0,0],["2026-06-17",34800.0,34800.0,34800.0,34800.0,0],["2026-06-18",34800.0,34800.0,34800.0,34800.0,0],["2026-06-19",34800.0,34800.0,34800.0,34800.0,0],["2026-06-22",34800.0,34800.0,34800.0,34800.0,0],["2026-06-23",34800.0,34800.0,34800.0,34800.0,0],["2026-06-24",34800.0,34800.0,34800.0,34800.0,0],["2026-06-25",34800.0,34800.0,34800.0,34800.0,0],["2026-06-26",34800.0,34800.0,34800.0,34800.0,0],["2026-06-29",34800.0,34800.0,34800.0,34800.0,0],["2026-06-30",34800.0,34800.0,34800.0,34800.0,0],["2026-07-01",34800.0,34800.0,34800.0,34800.0,0],["2026-07-02",34800.0,34800.0,34800.0,34800.0,0],["2026-07-03",34800.0,34800.0,34800.0,34800.0,0],["2026-07-06",34800.0,34800.0,34800.0,34800.0,0],["2026-07-07",34800.0,34800.0,34800.0,34800.0,0],["2026-07-08",34800.0,34800.0,34800.0,34800.0,0],["2026-07-09",34800.0,34800.0,34800.0,34800.0,0],["2026-07-10",34800.0,34800.0,34800.0,34800.0,0],["2026-07-13",34800.0,34800.0,34800.0,34800.0,0],["2026-07-14",34800.0,34800.0,34800.0,34800.0,0],["2026-07-15",34800.0,34800.0,34800.0,34800.0,0],["2026-07-16",34800.0,34800.0,34800.0,34800.0,0],["2026-07-17",34800.0,34800.0,34800.0,34800.0,0],["2026-07-20",34800.0,34800.0,34800.0,34800.0,0],["2026-07-21",34800.0,34800.0,34800.0,34800.0,0],["2026-07-22",34800.0,34800.0,34800.0,34800.0,0],["2026-07-23",34000.0,34000.0,34000.0,34000.0,1000],["2026-07-24",34000.0,34000.0,34000.0,34000.0,0],["2026-07-27",34000.0,34000.0,34000.0,34000.0,0],["2026-07-28",34000.0,34000.0,34000.0,34000.0,0],["2026-07-29",34000.0,34000.0,34000.0,34000.0,200],["2026-07-30",34000.0,34000.0,34000.0,34000.0,300],["2026-07-31",34000.0,34000.0,34000.0,34000.0,1000],["2026-08-03",34000.0,34000.0,34000.0,34000.0,0],["2026-08-04",34000.0,34000.0,34000.0,34000.0,100],["2026-08-05",34000.0,34000.0,34000.0,34000.0,0],["2026-08-06",34000.0,34000.0,34000.0,34000.0,0],["2026-08-07",34000.0,34000.0,34000.0,34000.0,0],["2026-08-10",34000.0,34000.0,34000.0,34000.0,0],["2026-08-11",34000.0,34000.0,34000.0,34000.0,400],["2026-08-12",34000.0,34000.0,34000.0,34000.0,0],["2026-08-13",34000.0,34000.0,34000.0,34000.0,0],["2026-08-14",34000.0,34000.0,34000.0,34000.0,0],["2026-08-17",34000.0,34000.0,34000.0,34000.0,600],["2026-08-18",34000.0,34000.0,34000.0,34000.0,100],["2026-08-19",34000.0,34000.0,34000.0,34000.0,1300],["2026-08-20",34000.0,34000.0,34000.0,34000.0,0],["2026-08-21",34000.0,34000.0,34000.0,34000.0,0],["2026-08-24",34000.0,34000.0,34000.0,34000.0,500],["2026-08-25",34000.0,34000.0,34000.0,34000.0,0],["2026-08-26",34000.0,34000.0,34000.0,34000.0,0],["2026-08-27",34000.0,34000.0,34000.0,34000.0,200],["2026-08-28",34000.0,34000.0,34000.0,34000.0,0],["2026-09-03",34000.0,34000.0,34000.0,34000.0,0],["2026-09-04",34000.0,34000.0,34000.0,34000.0,2000],["2026-09-07",30600.0,30600.0,30600.0,30600.0,100],["2026-09-08",30600.0,30600.0,30600.0,30600.0,0],["2026-09-09",30600.0,30600.0,30600.0,30600.0,0],["2026-09-10",30600.0,30600.0,30600.0,30600.0,0],["2026-09-11",33500.0,33500.0,33500.0,33500.0,200],["2026-09-14",33500.0,33500.0,33500.0,33500.0,0],["2026-09-15",33500.0,33500.0,33500.0,33500.0,100],["2026-09-16",33500.0,33500.0,33500.0,33500.0,0],["2026-09-17",30200.0,30200.0,30200.0,30200.0,100],["2026-09-18",30200.0,30200.0,30200.0,30200.0,0],["2026-09-21",30200.0,30200.0,30200.0,30200.0,0],["2026-09-22",30200.0,30200.0,30200.0,30200.0,0],["2026-09-23",30200.0,30200.0,30200.0,30200.0,0],["2026-09-24",28100.0,28100.0,28100.0,28100.0,100],["2026-09-25",28100.0,28100.0,28100.0,28100.0,0],["2026-09-28",28100.0,28100.0,28100.0,28100.0,0],["2026-09-29",30900.0,30900.0,30900.0,30900.0,4700],["2026-09-30",33900.0,33900.0,33900.0,33900.0,100],["2026-10-01",33900.0,33900.0,33900.0,33900.0,0],["2026-10-02",37200.0,37200.0,37100.0,37100.0,700],["2026-10-05",40600.0,40600.0,33400.0,36400.0,600],["2026-10-06",39600.0,39600.0,39600.0,39600.0,100],["2026-10-07",35700.0,39900.0,35700.0,39900.0,200],["2026-10-08",36000.0,38900.0,36000.0,38900.0,200],["2026-10-09",35100.0,38900.0,35100.0,38900.0,200],["2026-10-12",35100.0,38900.0,35100.0,38900.0,200]]}