{"sym":"NSC","index":false,"bars":[["2006-12-21",7810.67,7810.67,7810.67,7810.67,2000],["2006-12-22",7455.64,7455.64,7455.64,7455.64,9350],["2006-12-25",7086.4,7086.4,7086.4,7086.4,9900],["2006-12-26",6745.57,6745.57,6745.57,6745.57,47410],["2006-12-27",6958.59,7072.2,6958.59,7072.2,1500],["2006-12-28",7384.63,7384.63,7384.63,7384.63,24650],["2006-12-29",7384.63,7384.63,7384.63,7384.63,26560],["2007-01-02",7384.63,7384.63,7100.6,7100.6,11100],["2007-01-03",6816.58,6816.58,6759.78,6816.58,25400],["2007-01-04",7043.8,7100.6,7043.8,7100.6,9540],["2007-01-05",7100.6,7100.6,7100.6,7100.6,26820],["2007-01-08",7100.6,7100.6,6958.59,7029.6,30350],["2007-01-09",7029.6,7029.6,6901.79,6944.39,5670],["2007-01-10",6944.39,6944.39,6674.57,6944.39,12600],["2007-01-11",6944.39,6958.59,6802.38,6802.38,5520],["2007-01-12",6802.38,6802.38,6674.57,6674.57,18800],["2007-01-15",6674.57,6674.57,6674.57,6674.57,27800],["2007-01-16",6674.57,6674.57,6546.76,6546.76,6590],["2007-01-17",6546.76,6603.56,6546.76,6603.56,9750],["2007-01-18",6603.56,6816.58,6319.54,6816.58,3010],["2007-01-19",6816.58,7100.6,6816.58,6816.58,15660],["2007-01-22",6816.58,6816.58,6745.57,6745.57,9130],["2007-01-23",6745.57,6745.57,6674.57,6674.57,12950],["2007-01-24",6674.57,6816.58,6674.57,6745.57,8140],["2007-01-25",6745.57,6745.57,6745.57,6745.57,14390],["2007-01-26",6958.59,7072.2,6958.59,6958.59,17250],["2007-01-29",6958.59,6958.59,6958.59,6958.59,12960],["2007-01-30",6958.59,6958.59,6958.59,6958.59,9530],["2007-01-31",6944.39,6944.39,6887.59,6944.39,17720],["2007-02-01",6887.59,6887.59,6887.59,6887.59,10350],["2007-02-02",6967.42,6967.42,6967.42,6967.42,1300],["2007-02-05",6822.27,6822.27,6691.63,6822.27,23280],["2007-02-06",6749.69,6749.69,6677.11,6749.69,27100],["2007-02-07",6822.27,7040.0,6822.27,7040.0,37950],["2007-02-08",7040.0,7257.73,7040.0,7040.0,61120],["2007-02-09",7040.0,7112.58,6967.42,6967.42,31900],["2007-02-12",6967.42,6967.42,6894.84,6967.42,19530],["2007-02-13",7040.0,7040.0,7040.0,7040.0,41270],["2007-02-14",7112.58,7330.31,7112.58,7330.31,70240],["2007-02-15",7548.04,7693.19,7548.04,7693.19,27230],["2007-02-26",8056.08,8056.08,8056.08,8056.08,35900],["2007-02-27",8418.97,8418.97,8418.97,8418.97,16960],["2007-02-28",8781.85,8781.85,8781.85,8781.85,19400],["2007-03-01",9217.32,9217.32,9217.32,9217.32,58180],["2007-03-02",9652.78,9652.78,9652.78,9652.78,27600],["2007-03-05",10088.25,10088.25,10088.25,10088.25,16200],["2007-03-06",10523.71,10523.71,10523.71,10523.71,13750],["2007-03-07",11031.75,11031.75,11031.75,11031.75,20250],["2007-03-08",11031.75,11031.75,10596.29,10741.44,163130],["2007-03-09",11176.91,11249.48,11176.91,11249.48,62580],["2007-03-12",11757.52,11757.52,11757.52,11757.52,92860],["2007-03-13",11757.52,11902.68,11757.52,11757.52,79490],["2007-03-14",11757.52,11757.52,11176.91,11176.91,17650],["2007-03-15",10668.86,10668.86,10668.86,10668.86,10050],["2007-03-16",10668.86,10668.86,10160.82,10668.86,98740],["2007-03-19",11176.91,11176.91,11176.91,11176.91,17800],["2007-03-20",11684.95,11684.95,11684.95,11684.95,55950],["2007-03-21",12120.41,12265.57,12120.41,12120.41,177100],["2007-03-22",11539.79,11539.79,11539.79,11539.79,45280],["2007-03-23",11467.22,11467.22,11104.33,11467.22,42990],["2007-03-26",10959.17,10959.17,10959.17,10959.17,28410],["2007-03-27",10451.13,10451.13,10451.13,10451.13,15100],["2007-03-28",9943.09,9943.09,9943.09,9943.09,38980],["2007-03-29",10378.56,10378.56,10378.56,10378.56,10620],["2007-03-30",10596.29,10886.6,10596.29,10596.29,78020],["2007-04-02",10088.25,10088.25,10088.25,10088.25,22970],["2007-04-03",9797.94,9797.94,9797.94,9797.94,35040],["2007-04-04",9797.94,10233.4,9797.94,10233.4,15920],["2007-04-05",10160.82,10233.4,10160.82,10160.82,30190],["2007-04-06",9870.51,10160.82,9870.51,9870.51,25610],["2007-04-09",9725.36,10088.25,9725.36,9725.36,16320],["2007-04-10",9725.36,9725.36,9725.36,9725.36,12860],["2007-04-11",9435.05,9652.78,9435.05,9435.05,17870],["2007-04-12",8999.59,9289.9,8999.59,8999.59,17950],["2007-04-13",8564.12,8564.12,8564.12,8564.12,12160],["2007-04-16",8201.24,8201.24,8201.24,8201.24,5670],["2007-04-17",7838.35,7910.93,7838.35,7838.35,5650],["2007-04-18",7838.35,8201.24,7548.04,8201.24,30500],["2007-04-19",8201.24,8564.12,8201.24,8201.24,55280],["2007-04-20",8201.24,8418.97,8201.24,8201.24,27940],["2007-04-23",7838.35,7838.35,7838.35,7838.35,6000],["2007-04-24",7693.19,7693.19,7475.46,7693.19,24740],["2007-04-25",7693.19,7910.93,7693.19,7910.93,18340],["2007-05-02",7620.62,7693.19,7620.62,7620.62,7470],["2007-05-03",7620.62,7693.19,7620.62,7693.19,10360],["2007-05-04",7620.62,7620.62,7548.04,7620.62,15530],["2007-05-07",7620.62,7838.35,7620.62,7838.35,12140],["2007-05-08",7983.5,8128.66,7983.5,8128.66,30490],["2007-05-09",7838.35,8128.66,7838.35,7838.35,18970],["2007-05-10",7693.19,7838.35,7693.19,7693.19,3650],["2007-05-11",7838.35,7910.93,7838.35,7910.93,10410],["2007-05-14",8128.66,8201.24,8128.66,8201.24,11170],["2007-05-15",8128.66,8418.97,8128.66,8128.66,38290],["2007-05-16",8128.66,8128.66,8128.66,8128.66,14300],["2007-05-17",8128.66,8128.66,8056.08,8128.66,7350],["2007-05-18",8201.24,8201.24,8201.24,8201.24,26740],["2007-05-21",8418.97,8418.97,8418.97,8418.97,40520],["2007-05-22",8709.28,8781.85,8709.28,8781.85,20340],["2007-05-23",9217.32,9217.32,9217.32,9217.32,7050],["2007-05-24",9072.16,9652.78,9072.16,9072.16,75530],["2007-05-25",9072.16,9507.63,8927.01,9507.63,44720],["2007-05-28",9943.09,9943.09,9943.09,9943.09,39830],["2007-05-29",9870.51,10160.82,9870.51,9870.51,60130],["2007-05-30",9507.63,9870.51,9507.63,9507.63,40480],["2007-05-31",9435.05,9435.05,9362.47,9435.05,30780],["2007-06-01",9435.05,9580.21,9435.05,9580.21,26570],["2007-06-04",9580.21,9580.21,9435.05,9435.05,30540],["2007-06-05",9072.16,9072.16,8999.59,8999.59,26500],["2007-06-06",8999.59,9289.9,8999.59,9289.9,9820],["2007-06-07",9289.9,9435.05,9289.9,9289.9,15440],["2007-06-08",9289.9,9289.9,9144.74,9144.74,21410],["2007-06-11",9144.74,9144.74,8854.43,8854.43,13180],["2007-06-12",8927.01,8999.59,8927.01,8927.01,18350],["2007-06-13",8999.59,9144.74,8999.59,8999.59,18580],["2007-06-14",9217.32,9217.32,9217.32,9217.32,47020],["2007-06-15",9217.32,9217.32,8999.59,8999.59,25530],["2007-06-18",9144.74,9144.74,9144.74,9144.74,23770],["2007-06-19",9144.74,9144.74,9144.74,9144.74,46600],["2007-06-20",9144.74,9217.32,9144.74,9217.32,36080],["2007-06-21",9217.32,9217.32,9144.74,9144.74,31910],["2007-06-22",9072.16,9072.16,8999.59,9072.16,16780],["2007-06-25",9072.16,9072.16,8999.59,8999.59,17760],["2007-06-26",8854.43,8854.43,8854.43,8854.43,18410],["2007-06-27",8854.43,8927.01,8854.43,8854.43,11760],["2007-06-28",8854.43,8854.43,8564.12,8564.12,25450],["2007-06-29",8564.12,8636.7,8564.12,8564.12,21050],["2007-07-02",8564.12,8564.12,8201.24,8201.24,8520],["2007-07-03",7910.93,7910.93,7838.35,7910.93,27620],["2007-07-04",8128.66,8273.81,8128.66,8273.81,6460],["2007-07-05",8273.81,8418.97,8128.66,8128.66,19420],["2007-07-06",8128.66,8201.24,8128.66,8201.24,5160],["2007-07-09",8201.24,8273.81,8128.66,8273.81,5780],["2007-07-10",8346.39,8418.97,8346.39,8418.97,19540],["2007-07-11",8491.55,8564.12,8491.55,8564.12,19980],["2007-07-12",8564.12,8564.12,8273.81,8418.97,17010],["2007-07-13",8418.97,8418.97,8346.39,8418.97,3050],["2007-07-16",8201.24,8201.24,8201.24,8201.24,9040],["2007-07-17",8201.24,8346.39,8201.24,8346.39,7080],["2007-07-18",8346.39,8346.39,8273.81,8346.39,13300],["2007-07-19",8346.39,8418.97,8346.39,8346.39,6130],["2007-07-20",8491.55,8564.12,8491.55,8491.55,20240],["2007-07-23",8491.55,8564.12,8418.97,8418.97,10730],["2007-07-24",8418.97,8418.97,8273.81,8273.81,7910],["2007-07-25",8201.24,8201.24,8056.08,8128.66,4610],["2007-07-26",8128.66,8128.66,8056.08,8056.08,10050],["2007-07-27",7983.5,7983.5,7983.5,7983.5,9410],["2007-07-30",7910.93,7910.93,7838.35,7838.35,4950],["2007-07-31",7693.19,7693.19,7620.62,7620.62,11310],["2007-08-01",7620.62,7983.5,7548.04,7693.19,9080],["2007-08-02",7838.35,7838.35,7693.19,7693.19,18600],["2007-08-03",7402.89,7475.46,7402.89,7402.89,23970],["2007-08-06",7402.89,7402.89,7330.31,7402.89,14130],["2007-08-07",7402.89,7548.04,7402.89,7548.04,9400],["2007-08-08",7402.89,7475.46,7402.89,7475.46,3880],["2007-08-09",7402.89,7620.62,7402.89,7620.62,15530],["2007-08-10",7693.19,7693.19,7620.62,7620.62,9860],["2007-08-13",7330.31,7402.89,7257.73,7257.73,7740],["2007-08-14",7257.73,7475.46,7257.73,7475.46,4600],["2007-08-15",7475.46,7475.46,7257.73,7257.73,5610],["2007-08-16",7257.73,7330.31,7257.73,7330.31,8500],["2007-08-17",7257.73,7257.73,7185.15,7185.15,8540],["2007-08-20",7330.31,7330.31,7257.73,7257.73,6900],["2007-08-21",7257.73,7402.89,7257.73,7402.89,10180],["2007-08-22",7402.89,7402.89,7330.31,7402.89,3920],["2007-08-23",7257.73,7402.89,7257.73,7330.31,11100],["2007-08-24",7330.31,7402.89,7257.73,7402.89,18660],["2007-08-27",7402.89,7402.89,7257.73,7402.89,16330],["2007-08-28",7402.89,7402.89,7257.73,7257.73,7690],["2007-08-29",7330.31,7330.31,7257.73,7257.73,7400],["2007-08-30",7257.73,7257.73,7257.73,7257.73,5400],["2007-08-31",7257.73,7257.73,7199.67,7257.73,5540],["2007-09-04",7257.73,7475.46,7257.73,7402.89,15200],["2007-09-05",7548.04,7548.04,7330.31,7402.89,15140],["2007-09-06",7402.89,7402.89,7330.31,7402.89,15420],["2007-09-07",7402.89,7548.04,7402.89,7548.04,34600],["2007-09-10",7910.93,7910.93,7910.93,7910.93,24580],["2007-09-11",8273.81,8273.81,8273.81,8273.81,19270],["2007-09-12",8636.7,8636.7,8056.08,8056.08,120940],["2007-09-13",7838.35,7910.93,7838.35,7910.93,15230],["2007-09-14",7838.35,8128.66,7838.35,8056.08,19550],["2007-09-17",8128.66,8128.66,7910.93,7910.93,21520],["2007-09-18",7983.5,7983.5,7910.93,7910.93,10310],["2007-09-19",8128.66,8128.66,7838.35,8056.08,32690],["2007-09-20",8056.08,8128.66,8056.08,8128.66,21830],["2007-09-21",8128.66,8128.66,8056.08,8128.66,27110],["2007-09-24",8273.81,8491.55,8201.24,8491.55,40140],["2007-09-25",8564.12,8564.12,8491.55,8564.12,39930],["2007-09-26",8564.12,8564.12,8418.97,8491.55,36860],["2007-09-27",8346.39,8491.55,8273.81,8418.97,29420],["2007-09-28",8564.12,8709.28,8418.97,8709.28,24400],["2007-10-01",8709.28,8854.43,8636.7,8854.43,76850],["2007-10-02",9144.74,9144.74,8854.43,9072.16,65870],["2007-10-03",8999.59,9144.74,8927.01,9144.74,50120],["2007-10-04",9217.32,9435.05,9144.74,9435.05,47280],["2007-10-05",9870.51,9870.51,9870.51,9870.51,56790],["2007-10-08",9870.51,9870.51,9435.05,9652.78,49210],["2007-10-09",9725.36,9725.36,9435.05,9652.78,50660],["2007-10-10",9652.78,9725.36,9507.63,9652.78,62210],["2007-10-11",9652.78,9870.51,9652.78,9870.51,64290],["2007-10-12",9870.51,10160.82,9870.51,10160.82,102440],["2007-10-15",10668.86,10668.86,10451.13,10668.86,134040],["2007-10-16",11176.91,11176.91,11176.91,11176.91,56220],["2007-10-17",11612.37,11612.37,10741.44,10741.44,145850],["2007-10-18",10596.29,10596.29,10233.4,10233.4,92620],["2007-10-19",10596.29,10668.86,10305.98,10668.86,126950],["2007-10-22",10741.44,10814.02,10668.86,10668.86,67370],["2007-10-23",10305.98,10523.71,10305.98,10378.56,53980],["2007-10-24",10233.4,10451.13,10160.82,10451.13,71260],["2007-10-25",10598.33,10745.53,10451.13,10451.13,73460],["2007-10-26",10774.97,10774.97,10598.33,10598.33,113260],["2007-10-29",10068.42,10068.42,10068.42,10068.42,31710],["2007-10-30",9803.46,9891.78,9715.14,9891.78,36530],["2007-10-31",9891.78,10068.42,9891.78,10068.42,25510],["2007-11-01",10245.05,10245.05,10068.42,10156.73,20080],["2007-11-02",9980.1,10068.42,9980.1,10068.42,14370],["2007-11-05",9803.46,9891.78,9803.46,9803.46,21170],["2007-11-06",9450.18,9626.82,9450.18,9450.18,36310],["2007-11-07",9538.5,9715.14,9538.5,9715.14,13600],["2007-11-08",9891.78,9891.78,9715.14,9715.14,18440],["2007-11-09",9715.14,9715.14,9626.82,9715.14,16070],["2007-11-12",9538.5,9538.5,9361.86,9361.86,10340],["2007-11-13",9008.58,9096.9,8920.26,8920.26,24720],["2007-11-14",9008.58,9361.86,9008.58,9361.86,16300],["2007-11-15",9626.82,9626.82,9096.9,9185.22,20390],["2007-11-16",9185.22,9361.86,9185.22,9361.86,5500],["2007-11-19",9361.86,9361.86,9273.54,9273.54,6640],["2007-11-20",9273.54,9273.54,9008.58,9096.9,27040],["2007-11-21",9008.58,9096.9,9008.58,9096.9,23630],["2007-11-22",9096.9,9185.22,9096.9,9096.9,6230],["2007-11-23",9185.22,9185.22,9008.58,9008.58,20130],["2007-11-26",9008.58,9361.86,9008.58,9361.86,9890],["2007-11-27",9538.5,9538.5,9185.22,9361.86,9310],["2007-11-28",9361.86,9361.86,9273.54,9273.54,8370],["2007-11-29",9273.54,9361.86,9185.22,9361.86,10340],["2007-11-30",9361.86,9361.86,9185.22,9361.86,14000],["2007-12-03",9185.22,9538.5,9185.22,9538.5,1680],["2007-12-04",9273.54,9450.18,9273.54,9450.18,7800],["2007-12-05",9361.86,9361.86,9273.54,9361.86,8960],["2007-12-06",9273.54,9361.86,9273.54,9273.54,5580],["2007-12-07",9185.22,9273.54,9185.22,9185.22,10600],["2007-12-10",9185.22,9185.22,9096.9,9096.9,13390],["2007-12-11",9008.58,9008.58,8831.94,8831.94,11660],["2007-12-12",8831.94,8920.26,8743.62,8743.62,8500],["2007-12-13",8920.26,8920.26,8814.28,8831.94,19040],["2007-12-14",8761.29,8831.94,8761.29,8831.94,4660],["2007-12-17",8390.35,8831.94,8390.35,8743.62,7070],["2007-12-18",8478.67,8655.3,8478.67,8655.3,4190],["2007-12-19",8743.62,9008.58,8743.62,9008.58,12950],["2007-12-20",8831.94,9008.58,8831.94,8831.94,10790],["2007-12-21",8672.97,8831.94,8672.97,8831.94,7280],["2007-12-24",8690.63,9008.58,8690.63,8690.63,7210],["2007-12-25",8690.63,8743.62,8690.63,8725.96,10930],["2007-12-26",8584.65,9096.9,8584.65,9008.58,10330],["2007-12-27",8831.94,9008.58,8831.94,8920.26,6760],["2007-12-28",8920.26,9096.9,8920.26,9096.9,7200],["2008-01-02",8831.94,9185.22,8831.94,8831.94,12820],["2008-01-03",8708.3,8831.94,8708.3,8708.3,10500],["2008-01-04",8831.94,8920.26,8831.94,8831.94,3770],["2008-01-07",8390.35,8478.67,8390.35,8408.01,17270],["2008-01-08",8408.01,8637.64,8408.01,8566.98,6920],["2008-01-09",8213.71,8566.98,8213.71,8478.67,2990],["2008-01-10",8125.39,8213.71,8125.39,8196.04,8420],["2008-01-11",8213.71,8443.34,8213.71,8213.71,18950],["2008-01-14",7807.44,8125.39,7807.44,7807.44,23000],["2008-01-15",7418.83,7418.83,7418.83,7418.83,10360],["2008-01-16",7418.83,7789.77,7418.83,7789.77,27510],["2008-01-17",8125.63,8125.63,7414.64,7719.35,15760],["2008-01-18",7820.92,7881.86,7719.35,7881.86,13120],["2008-01-21",8024.06,8024.06,7922.49,8024.06,10040],["2008-01-22",7719.35,7820.92,7719.35,7820.92,14310],["2008-01-23",7922.49,7922.49,7434.95,7455.27,3130],["2008-01-24",7353.7,7719.35,7353.7,7556.84,10900],["2008-01-25",7252.13,7699.04,7252.13,7617.78,6040],["2008-01-28",7516.21,7617.78,7414.64,7617.78,1570],["2008-01-29",7617.78,7820.92,7516.21,7820.92,12820],["2008-01-30",8166.26,8206.89,8125.63,8206.89,21110],["2008-01-31",7841.24,8125.63,7841.24,8125.63,9960],["2008-02-01",8308.46,8531.92,8308.46,8531.92,37400],["2008-02-12",8755.37,8755.37,8531.92,8531.92,7150],["2008-02-13",8328.77,8328.77,8166.26,8166.26,8750],["2008-02-14",8491.29,8511.6,8145.95,8166.26,10040],["2008-02-15",8125.63,8288.15,8024.06,8288.15,14400],["2008-02-18",7922.49,7922.49,7881.86,7881.86,9480],["2008-02-19",7617.78,7881.86,7516.21,7881.86,11680],["2008-02-20",7495.9,7902.18,7495.9,7495.9,2520],["2008-02-21",7130.24,7130.24,7130.24,7130.24,3040],["2008-02-22",6784.9,6988.04,6784.9,6988.04,20120],["2008-02-25",7028.67,7333.38,7028.67,7333.38,22230],["2008-02-26",7333.38,7374.01,6967.73,6967.73,12860],["2008-02-27",6703.65,6906.79,6683.33,6683.33,8170],["2008-02-28",6683.33,6703.65,6419.25,6419.25,12950],["2008-02-29",6175.48,6216.11,6114.54,6114.54,24570],["2008-03-03",5891.08,5891.08,5809.83,5809.83,12230],["2008-03-04",5525.43,5525.43,5525.43,5525.43,10790],["2008-03-05",5261.35,5261.35,5261.35,5261.35,22360],["2008-03-06",5505.12,5505.12,5505.12,5505.12,33290],["2008-03-07",5769.2,5769.2,5769.2,5769.2,15080],["2008-03-10",6053.6,6053.6,5789.51,5891.08,57420],["2008-03-11",5687.94,6175.48,5687.94,5687.94,34780],["2008-03-12",5545.74,5972.34,5545.74,5687.94,28050],["2008-03-13",5891.08,5891.08,5708.26,5789.51,19570],["2008-03-14",5789.51,5830.14,5789.51,5789.51,23140],["2008-03-17",5687.94,5687.94,5525.43,5687.94,44500],["2008-03-18",5403.55,5403.55,5403.55,5403.55,16740],["2008-03-19",5301.98,5484.8,5301.98,5403.55,20370],["2008-03-20",5566.06,5566.06,5383.23,5403.55,25680],["2008-03-21",5200.41,5220.72,5139.46,5139.46,3100],["2008-03-24",4895.69,4895.69,4895.69,4895.69,21640],["2008-03-25",4672.24,4672.24,4651.93,4651.93,9910],["2008-03-26",4509.73,4773.81,4509.73,4773.81,11570],["2008-03-27",4814.44,4814.44,4814.44,4814.44,4520],["2008-03-28",4855.07,4855.07,4855.07,4855.07,5100],["2008-03-31",4895.69,4895.69,4895.69,4895.69,10510],["2008-04-01",4936.32,4936.32,4936.32,4936.32,20],["2008-04-02",4976.95,4976.95,4976.95,4976.95,260],["2008-04-03",5017.58,5017.58,5017.58,5017.58,10],["2008-04-04",5058.21,5058.21,5058.21,5058.21,20],["2008-04-07",5139.46,5139.46,5139.46,5139.46,1860],["2008-04-08",5241.03,5241.03,5139.46,5241.03,27790],["2008-04-09",5261.35,5261.35,5159.78,5241.03,12310],["2008-04-10",5139.46,5139.46,5139.46,5139.46,390],["2008-04-11",5037.89,5037.89,5037.89,5037.89,600],["2008-04-16",5037.89,5119.15,4956.64,4956.64,350],["2008-04-17",4895.69,5037.89,4895.69,5037.89,28870],["2008-04-18",5098.83,5098.83,4956.64,4956.64,12700],["2008-04-21",4956.64,5037.89,4956.64,4956.64,14630],["2008-04-22",4956.64,4956.64,4875.38,4895.69,17160],["2008-04-23",4976.95,4976.95,4814.44,4895.69,22450],["2008-04-24",4814.44,4976.95,4814.44,4976.95,11590],["2008-04-25",4936.32,5058.21,4936.32,5058.21,4790],["2008-04-28",5139.46,5139.46,5139.46,5139.46,12290],["2008-04-29",5241.03,5241.03,5139.46,5241.03,30690],["2008-05-05",5159.78,5322.29,5139.46,5301.98,17470],["2008-05-06",5200.41,5383.23,5200.41,5200.41,23200],["2008-05-07",5098.83,5098.83,5098.83,5098.83,710],["2008-05-08",4997.26,4997.26,4997.26,4997.26,20],["2008-05-09",4997.26,4997.26,4916.01,4916.01,2140],["2008-05-12",4834.75,4834.75,4834.75,4834.75,550],["2008-05-13",4753.5,4753.5,4753.5,4753.5,80],["2008-05-14",4672.24,4672.24,4672.24,4672.24,50],["2008-05-15",4590.98,4590.98,4590.98,4590.98,6170],["2008-05-16",4509.73,4672.24,4509.73,4672.24,53310],["2008-05-19",4590.98,4733.18,4590.98,4672.24,2430],["2008-05-20",4590.98,4672.24,4590.98,4672.24,28260],["2008-05-21",4590.98,4672.24,4590.98,4672.24,18090],["2008-05-22",4590.98,4590.98,4590.98,4590.98,2010],["2008-05-23",4509.73,4509.73,4509.73,4509.73,20],["2008-05-26",4509.73,4509.73,4509.73,4509.73,50],["2008-05-30",4428.47,4509.73,4428.47,4509.73,1010],["2008-06-02",4428.47,4428.47,4428.47,4428.47,40],["2008-06-03",4347.21,4347.21,4347.21,4347.21,10],["2008-06-04",4265.96,4265.96,4265.96,4265.96,3260],["2008-06-05",4184.7,4184.7,4184.7,4184.7,1000],["2008-06-06",4103.44,4103.44,4103.44,4103.44,50],["2008-06-09",4022.19,4022.19,4022.19,4022.19,110],["2008-06-10",3961.25,3961.25,3961.25,3961.25,900],["2008-06-11",3900.3,4022.19,3900.3,4022.19,6610],["2008-06-12",4083.13,4083.13,4083.13,4083.13,5750],["2008-06-13",4164.39,4164.39,4144.07,4164.39,15080],["2008-06-16",4164.39,4245.64,4164.39,4245.64,16090],["2008-06-17",4326.9,4326.9,4326.9,4326.9,6470],["2008-06-18",4326.9,4326.9,4245.64,4245.64,16050],["2008-06-19",4123.76,4123.76,4123.76,4123.76,13760],["2008-06-20",4001.87,4001.87,4001.87,4001.87,430],["2008-06-23",3900.3,4103.44,3900.3,4022.19,33680],["2008-06-24",4062.82,4062.82,3961.25,4022.19,15720],["2008-06-25",4103.44,4123.76,4022.19,4123.76,25590],["2008-06-26",4022.19,4245.64,4001.87,4245.64,42890],["2008-06-27",4123.76,4225.33,4123.76,4225.33,12870],["2008-06-30",4225.33,4347.21,4225.33,4347.21,22750],["2008-07-01",4265.96,4469.1,4265.96,4469.1,18210],["2008-07-02",4590.98,4590.98,4387.84,4509.73,29560],["2008-07-03",4590.98,4631.61,4469.1,4631.61,66220],["2008-07-04",4753.5,4753.5,4753.5,4753.5,37110],["2008-07-07",4895.69,4895.69,4611.3,4611.3,39830],["2008-07-08",4489.41,4672.24,4489.41,4672.24,21690],["2008-07-09",4570.67,4794.12,4550.35,4794.12,31660],["2008-07-10",4794.12,4936.32,4651.93,4936.32,52890],["2008-07-11",5078.52,5078.52,4936.32,5078.52,80420],["2008-07-14",5220.72,5220.72,5220.72,5220.72,2950],["2008-07-15",5362.92,5362.92,5362.92,5362.92,14930],["2008-07-16",5505.12,5505.12,5362.92,5505.12,143820],["2008-07-17",5667.63,5667.63,5647.32,5667.63,71940],["2008-07-18",5505.12,5687.94,5505.12,5505.12,62970],["2008-07-21",5342.6,5342.6,5342.6,5342.6,320],["2008-07-22",5200.41,5200.41,5200.41,5200.41,10],["2008-07-23",5058.21,5058.21,5058.21,5058.21,1010],["2008-07-24",4916.01,4916.01,4916.01,4916.01,1900],["2008-07-25",4773.81,4773.81,4773.81,4773.81,2240],["2008-07-28",4631.61,4916.01,4631.61,4916.01,61740],["2008-07-29",4916.01,5058.21,4916.01,5058.21,21050],["2008-07-30",5200.41,5200.41,5017.58,5200.41,169070],["2008-07-31",5342.6,5342.6,5098.83,5342.6,113460],["2008-08-01",5484.8,5484.8,5464.49,5484.8,63740],["2008-08-04",5647.32,5647.32,5505.12,5647.32,200790],["2008-08-05",5484.8,5484.8,5484.8,5484.8,66370],["2008-08-06",5362.92,5647.32,5362.92,5647.32,184780],["2008-08-07",5809.83,5809.83,5505.12,5769.2,114960],["2008-08-08",5627.0,5769.2,5606.69,5769.2,47560],["2008-08-11",5931.71,5931.71,5931.71,5931.71,53070],["2008-08-12",6094.23,6094.23,5931.71,5992.65,120030],["2008-08-13",5992.65,6155.17,5850.46,6155.17,197480],["2008-08-14",6337.99,6337.99,6337.99,6337.99,16580],["2008-08-15",6520.82,6520.82,6520.82,6520.82,15560],["2008-08-18",6845.85,6845.85,6703.65,6845.85,92330],["2008-08-19",7170.87,7170.87,7109.93,7170.87,138400],["2008-08-20",7170.87,7516.21,6927.1,7516.21,156180],["2008-08-21",7861.55,7861.55,7211.5,7841.24,73310],["2008-08-22",7922.49,8166.26,7516.21,7841.24,69640],["2008-08-25",8125.63,8227.2,7963.12,8227.2,96470],["2008-08-26",8633.49,8633.49,8430.34,8430.34,71900],["2008-08-27",8735.06,8836.63,8024.06,8024.06,85640],["2008-08-28",7638.1,7638.1,7638.1,7638.1,42930],["2008-08-29",7272.44,7272.44,7272.44,7272.44,5130],["2008-09-03",7617.78,7617.78,7516.21,7617.78,89430],["2008-09-04",7577.15,7597.47,7252.13,7353.7,50750],["2008-09-05",7150.56,7272.44,6988.04,6988.04,38250],["2008-09-08",6805.22,6805.22,6642.71,6683.33,51760],["2008-09-09",6988.04,7008.36,6703.65,6703.65,48670],["2008-09-10",6906.79,6906.79,6520.82,6520.82,29170],["2008-09-11",6520.82,6520.82,6195.8,6256.74,38740],["2008-09-12",5972.34,5972.34,5952.03,5952.03,36090],["2008-09-15",6216.11,6236.42,5667.63,6236.42,25690],["2008-09-16",6236.42,6236.42,5931.71,5931.71,25940],["2008-09-17",5647.32,5687.94,5647.32,5647.32,28110],["2008-09-18",5383.23,5383.23,5383.23,5383.23,6350],["2008-09-19",5647.32,5647.32,5647.32,5647.32,20660],["2008-09-22",5911.4,5911.4,5911.4,5911.4,960],["2008-09-23",5911.4,6094.23,5891.08,5992.65,58290],["2008-09-24",5891.08,5992.65,5728.57,5728.57,14040],["2008-09-25",5748.89,6012.97,5748.89,6012.97,19360],["2008-09-26",6297.37,6297.37,6175.48,6256.74,30500],["2008-09-29",6033.28,6297.37,5972.34,5972.34,19260],["2008-09-30",5687.94,5687.94,5687.94,5687.94,30550],["2008-10-01",5484.8,5952.03,5484.8,5850.46,25500],["2008-10-02",6094.23,6134.85,5789.51,6134.85,19060],["2008-10-03",5891.08,6134.85,5891.08,5972.34,31920],["2008-10-06",5789.51,5809.83,5687.94,5687.94,69400],["2008-10-07",5403.55,5687.94,5403.55,5484.8,72860],["2008-10-08",5281.66,5484.8,5281.66,5484.8,29700],["2008-10-09",5362.92,5748.89,5362.92,5586.37,35370],["2008-10-10",5322.29,5525.43,5322.29,5322.29,82240],["2008-10-13",5586.37,5586.37,5383.23,5566.06,20510],["2008-10-14",5830.14,5830.14,5830.14,5830.14,750],["2008-10-15",6012.97,6012.97,5545.74,5891.08,47830],["2008-10-16",5606.69,5850.46,5606.69,5850.46,23920],["2008-10-17",5891.08,5891.08,5566.06,5891.08,33280],["2008-10-20",5687.94,5891.08,5647.32,5891.08,43200],["2008-10-21",6053.6,6094.23,5891.08,6094.23,60140],["2008-10-22",5830.14,6094.23,5830.14,6094.23,36980],["2008-10-23",5789.51,5830.14,5789.51,5789.51,31950],["2008-10-24",5586.37,5586.37,5505.12,5505.12,10870],["2008-10-27",5241.03,5241.03,5241.03,5241.03,7670],["2008-10-28",4997.26,5078.52,4997.26,4997.26,31230],["2008-10-29",5241.03,5241.03,4997.26,5241.03,21150],["2008-10-30",5241.03,5484.8,5241.03,5484.8,8610],["2008-10-31",5586.37,5586.37,5484.8,5586.37,16630],["2008-11-03",5484.8,5586.37,5383.23,5586.37,10150],["2008-11-04",5586.37,5850.46,5586.37,5850.46,27200],["2008-11-05",6094.23,6114.54,5891.08,6114.54,37210],["2008-11-06",5830.14,5992.65,5830.14,5891.08,18490],["2008-11-07",5606.69,5627.0,5606.69,5606.69,20910],["2008-11-10",5687.94,5687.94,5383.23,5687.94,2300],["2008-11-11",5444.17,5444.17,5444.17,5444.17,5200],["2008-11-12",5200.41,5484.8,5200.41,5484.8,2500],["2008-11-13",5241.03,5667.63,5241.03,5667.63,8910],["2008-11-14",5484.8,5667.63,5484.8,5667.63,8670],["2008-11-17",5403.55,5484.8,5403.55,5403.55,20100],["2008-11-18",5159.78,5383.23,5139.46,5383.23,4010],["2008-11-19",5525.43,5525.43,5281.66,5444.17,3480],["2008-11-20",5200.41,5241.03,5180.09,5180.09,8840],["2008-11-21",4997.26,5098.83,4936.32,5058.21,18430],["2008-11-24",5058.21,5180.09,4814.44,5058.21,23780],["2008-11-25",4976.95,5058.21,4976.95,5058.21,10000],["2008-11-26",4936.32,4936.32,4855.07,4855.07,7010],["2008-11-27",4855.07,4855.07,4692.55,4834.75,25790],["2008-11-28",5058.21,5058.21,4834.75,5037.89,14770],["2008-12-01",5037.89,5078.52,5037.89,5078.52,6130],["2008-12-02",4855.07,4875.38,4834.75,4834.75,9620],["2008-12-03",4834.75,4834.75,4631.61,4753.5,15340],["2008-12-04",4855.07,4855.07,4753.5,4753.5,13590],["2008-12-05",4753.5,4753.5,4530.04,4753.5,13500],["2008-12-08",4550.35,4753.5,4550.35,4753.5,14600],["2008-12-09",4970.55,4970.55,4536.44,4536.44,9640],["2008-12-10",4362.8,4536.44,4319.39,4536.44,22700],["2008-12-11",4536.44,4601.56,4536.44,4601.56,3250],["2008-12-12",4775.2,4818.61,4775.2,4818.61,4700],["2008-12-15",4883.73,4883.73,4862.02,4883.73,9240],["2008-12-16",4883.73,4883.73,4666.67,4818.61,4610],["2008-12-17",4775.2,4818.61,4775.2,4818.61,2300],["2008-12-18",4688.38,4818.61,4666.67,4818.61,5510],["2008-12-19",4775.2,4818.61,4775.2,4818.61,9260],["2008-12-22",4818.61,4818.61,4731.79,4818.61,5730],["2008-12-23",4818.61,4840.32,4796.91,4840.32,4120],["2008-12-24",4840.32,4840.32,4840.32,4840.32,0],["2008-12-25",4623.26,4818.61,4601.56,4818.61,4200],["2008-12-26",4644.97,4775.2,4623.26,4775.2,3270],["2008-12-29",4775.2,4775.2,4775.2,4775.2,2020],["2008-12-30",4775.2,4818.61,4775.2,4818.61,7000],["2008-12-31",4818.61,4883.73,4775.2,4883.73,4060],["2009-01-02",4948.84,4948.84,4927.14,4927.14,1380],["2009-01-05",4927.14,4927.14,4883.73,4905.43,2330],["2009-01-06",4905.43,4905.43,4883.73,4883.73,3440],["2009-01-07",4883.73,4927.14,4883.73,4883.73,16460],["2009-01-08",4883.73,4883.73,4840.32,4883.73,5330],["2009-01-09",4883.73,4883.73,4688.38,4883.73,3380],["2009-01-12",4883.73,4992.26,4883.73,4883.73,5340],["2009-01-13",4883.73,4883.73,4775.2,4883.73,4360],["2009-01-14",4688.38,4753.5,4688.38,4753.5,2100],["2009-01-15",4775.2,4775.2,4688.38,4753.5,4230],["2009-01-16",4775.2,4883.73,4775.2,4862.02,2890],["2009-01-19",4862.02,4883.73,4862.02,4862.02,4210],["2009-01-20",4862.02,4883.73,4775.2,4862.02,10220],["2009-01-21",4775.2,4862.02,4775.2,4862.02,790],["2009-01-22",4775.2,4862.02,4775.2,4862.02,1100],["2009-01-23",4862.02,4862.02,4862.02,4862.02,600],["2009-02-02",4862.02,4862.02,4862.02,4862.02,10],["2009-02-03",4644.97,4775.2,4644.97,4775.2,2010],["2009-02-04",4579.85,4775.2,4558.15,4775.2,250],["2009-02-05",4558.15,4753.5,4558.15,4753.5,1410],["2009-02-06",4710.08,4796.91,4579.85,4796.91,15020],["2009-02-09",4796.91,4883.73,4796.91,4862.02,15610],["2009-02-10",4818.61,4948.84,4818.61,4948.84,4020],["2009-02-11",4948.84,4948.84,4775.2,4948.84,2800],["2009-02-12",4818.61,4905.43,4796.91,4905.43,9070],["2009-02-13",4905.43,4948.84,4862.02,4927.14,15900],["2009-02-16",4905.43,4948.84,4905.43,4948.84,8030],["2009-02-17",4948.84,4948.84,4883.73,4927.14,3750],["2009-02-18",4796.91,4948.84,4796.91,4948.84,9310],["2009-02-19",4927.14,4948.84,4883.73,4948.84,7400],["2009-02-20",4948.84,4948.84,4883.73,4948.84,2210],["2009-02-23",4796.91,4948.84,4796.91,4905.43,15300],["2009-02-24",4862.02,4948.84,4862.02,4948.84,10680],["2009-02-25",4948.84,5013.96,4948.84,5013.96,2320],["2009-02-26",5013.96,5013.96,5013.96,5013.96,480],["2009-02-27",4840.32,5013.96,4840.32,5013.96,2840],["2009-03-02",5013.96,5035.67,5013.96,5035.67,8950],["2009-03-03",4992.26,5057.37,4992.26,5035.67,7000],["2009-03-04",4992.26,5035.67,4992.26,5035.67,6630],["2009-03-05",5035.67,5209.31,5035.67,5209.31,6600],["2009-03-06",5209.31,5209.31,5209.31,5209.31,0],["2009-03-09",5209.31,5426.36,5209.31,5209.31,5410],["2009-03-10",5209.31,5274.43,5100.78,5274.43,5680],["2009-03-11",5448.07,5448.07,5339.54,5448.07,6770],["2009-03-12",5252.72,5404.66,5231.02,5404.66,3600],["2009-03-13",5426.36,5426.36,5404.66,5404.66,3510],["2009-03-16",5665.12,5665.12,5643.42,5665.12,11070],["2009-03-17",5947.3,5947.3,5882.18,5947.3,30930],["2009-03-18",6229.47,6229.47,6077.53,6207.76,26640],["2009-03-19",6207.76,6207.76,5903.88,5903.88,16510],["2009-03-20",5643.42,5903.88,5643.42,5708.54,8320],["2009-03-23",5643.42,5751.95,5643.42,5665.12,12230],["2009-03-24",5947.3,5947.3,5751.95,5882.18,2320],["2009-03-25",5882.18,6034.12,5860.47,5925.59,19560],["2009-03-26",5925.59,5925.59,5860.47,5925.59,17960],["2009-03-27",5686.83,5925.59,5686.83,5903.88,16550],["2009-03-30",5708.54,5817.06,5708.54,5817.06,6200],["2009-03-31",5600.01,6099.23,5556.6,6099.23,22810],["2009-04-01",6337.99,6337.99,6186.06,6229.47,8350],["2009-04-02",6034.12,6186.06,5990.71,6186.06,7080],["2009-04-03",6424.82,6489.93,6207.76,6489.93,91130],["2009-04-07",6555.05,6685.28,6403.11,6511.64,91080],["2009-04-08",6294.58,6511.64,6207.76,6511.64,28060],["2009-04-09",6316.29,6489.93,6294.58,6403.11,18240],["2009-04-10",6663.58,6706.99,6576.75,6620.17,15940],["2009-04-13",6685.28,6945.75,6620.17,6945.75,49560],["2009-04-14",6945.75,7032.57,6728.69,6989.16,65100],["2009-04-15",6815.51,6815.51,6641.87,6641.87,19590],["2009-04-16",6945.75,6967.45,6641.87,6967.45,73090],["2009-04-17",7249.62,7249.62,6641.87,6945.75,52300],["2009-04-20",6598.46,6598.46,6598.46,6598.46,7110],["2009-04-21",6272.88,6511.64,6272.88,6511.64,23550],["2009-04-22",6359.7,6511.64,6337.99,6359.7,32320],["2009-04-23",6511.64,6511.64,6316.29,6359.7,27520],["2009-04-24",6620.17,6663.58,6620.17,6663.58,55260],["2009-04-27",6728.69,6728.69,6511.64,6706.99,24900],["2009-04-28",6728.69,6793.81,6685.28,6793.81,22660],["2009-04-29",6858.93,7119.39,6793.81,7119.39,73090],["2009-05-04",7466.68,7466.68,7466.68,7466.68,77410],["2009-05-05",7835.67,7835.67,7835.67,7835.67,53100],["2009-05-06",7510.09,8139.55,7510.09,7705.44,47640],["2009-05-07",7596.91,7813.97,7444.97,7813.97,73890],["2009-05-08",7922.49,7922.49,7596.91,7900.79,65940],["2009-05-11",7922.49,7922.49,7510.09,7640.32,66740],["2009-05-12",7358.15,7813.97,7271.33,7792.26,39330],["2009-05-13",7987.61,8031.02,7596.91,7879.08,95910],["2009-05-14",7662.03,7922.49,7662.03,7900.79,21770],["2009-05-15",8226.37,8291.49,8074.43,8291.49,69040],["2009-05-18",8291.49,8617.07,8248.07,8617.07,51060],["2009-05-19",9007.77,9029.47,8790.71,9029.47,105110],["2009-05-20",9029.47,9333.35,8899.24,9333.35,49640],["2009-05-21",9116.29,9224.82,8899.24,8899.24,44680],["2009-05-22",8682.18,9072.88,8682.18,9072.88,37200],["2009-05-25",8899.24,9506.99,8899.24,9506.99,38050],["2009-05-26",9051.18,9658.93,9051.18,9138.0,38430],["2009-05-27",9138.0,9138.0,8942.65,8942.65,42390],["2009-05-28",9159.7,9376.76,9116.29,9376.76,62360],["2009-05-29",9745.75,9767.46,9224.82,9767.46,42140],["2009-06-01",10093.04,10244.98,9789.16,10244.98,67720],["2009-06-02",10744.2,10744.2,10418.62,10744.2,76390],["2009-06-03",10744.2,10852.73,10657.38,10765.91,48380],["2009-06-04",10787.61,11286.84,10787.61,11286.84,127460],["2009-06-05",11829.48,11829.48,11829.48,11829.48,37140],["2009-06-08",12372.11,12372.11,12372.11,12372.11,96380],["2009-06-09",12589.17,12589.17,11938.0,11938.0,87660],["2009-06-10",11395.37,11395.37,11395.37,11395.37,34750],["2009-06-11",10961.26,11938.0,10961.26,11938.0,124240],["2009-06-12",12480.64,12480.64,12480.64,12480.64,172130],["2009-06-15",12046.53,13023.28,11938.0,12806.22,215220],["2009-06-16",12372.11,12480.64,12263.58,12263.58,67850],["2009-06-17",11720.95,12155.06,11720.95,11720.95,98310],["2009-06-18",11938.0,12046.53,11286.84,11829.48,100200],["2009-06-19",11829.48,12263.58,11395.37,12263.58,87570],["2009-06-22",11720.95,11720.95,11720.95,11720.95,16680],["2009-06-23",11178.31,11178.31,11178.31,11178.31,91770],["2009-06-24",11069.78,11720.95,11069.78,11503.89,102420],["2009-06-25",11503.89,11503.89,10961.26,11069.78,44490],["2009-06-26",11069.78,11069.78,10635.67,11069.78,64060],["2009-06-29",10852.73,11069.78,10635.67,10961.26,56890],["2009-06-30",11395.37,11395.37,10418.62,10418.62,64230],["2009-07-01",9919.39,9984.51,9897.69,9897.69,113390],["2009-07-02",10201.57,10201.57,9984.51,10158.15,61600],["2009-07-03",9767.46,10375.21,9767.46,10310.09,89520],["2009-07-06",10765.91,10809.32,10744.2,10809.32,41720],["2009-07-07",10852.73,11069.78,10809.32,10961.26,74640],["2009-07-08",10961.26,10961.26,10418.62,10852.73,65100],["2009-07-09",10852.73,11178.31,10852.73,11069.78,32500],["2009-07-10",10961.26,10961.26,10570.56,10852.73,82580],["2009-07-13",10852.73,10852.73,10635.67,10635.67,23890],["2009-07-14",10831.02,10831.02,10310.09,10548.85,188670],["2009-07-15",10744.2,10831.02,10548.85,10548.85,116460],["2009-07-16",10852.73,10852.73,10527.15,10722.5,78560],["2009-07-17",10548.85,10700.79,10527.15,10592.26,39310],["2009-07-20",10310.09,10310.09,10114.74,10201.57,70580],["2009-07-21",10681.17,10681.17,10159.39,10650.48,61580],["2009-07-22",10374.24,10435.63,10374.24,10374.24,21840],["2009-07-23",9913.85,10404.93,9883.15,10404.93,41640],["2009-07-24",10896.02,10896.02,10742.56,10896.02,72270],["2009-07-27",11325.73,11325.73,10926.72,11325.73,84140],["2009-07-28",10926.72,11325.73,10896.02,11233.65,18300],["2009-07-29",11509.88,11509.88,10742.56,11049.49,26040],["2009-07-30",11049.49,11049.49,10497.01,10896.02,52730],["2009-07-31",10926.72,11202.95,10865.33,11080.18,39120],["2009-08-03",10742.56,11049.49,10742.56,10865.33,17680],["2009-08-04",11049.49,11049.49,10865.33,10865.33,20760],["2009-08-05",10527.71,10865.33,10527.71,10865.33,22490],["2009-08-06",11049.49,11049.49,10742.56,10742.56,21690],["2009-08-07",10742.56,10742.56,10589.09,10742.56,30970],["2009-08-10",10957.41,10957.41,10742.56,10896.02,7590],["2009-08-11",10896.02,10957.41,10803.94,10896.02,28510],["2009-08-12",11049.49,11049.49,10896.02,10988.1,20420],["2009-08-13",11325.73,11325.73,11018.8,11049.49,22350],["2009-08-14",11110.87,11110.87,10896.02,11018.8,23150],["2009-08-17",10896.02,11540.58,10896.02,11540.58,92380],["2009-08-18",11110.87,11509.88,11110.87,11509.88,30000],["2009-08-19",11663.35,11970.28,11479.19,11970.28,55750],["2009-08-20",11970.28,12553.45,11970.28,12553.45,127810],["2009-08-21",13167.31,13167.31,12891.07,13167.31,151800],["2009-08-24",13811.86,13811.86,13781.17,13811.86,88260],["2009-08-25",14425.72,14487.11,14272.26,14487.11,206700],["2009-08-26",14487.11,15193.05,14487.11,15193.05,123590],["2009-08-27",14732.65,15193.05,14487.11,14579.19,108920],["2009-08-28",14579.19,14732.65,14517.8,14732.65,102290],["2009-08-31",14886.12,14886.12,14579.19,14886.12,85520],["2009-09-01",14180.18,14732.65,14180.18,14425.72,39960],["2009-09-03",13750.47,14425.72,13750.47,14272.26,46940],["2009-09-04",14272.26,14333.64,13811.86,14118.79,44220],["2009-09-07",13474.24,14118.79,13474.24,14118.79,25050],["2009-09-08",14732.65,14824.73,14272.26,14456.41,30200],["2009-09-09",14732.65,14886.12,14425.72,14425.72,12100],["2009-09-10",14272.26,14425.72,13811.86,14272.26,5930],["2009-09-11",14118.79,14487.11,14118.79,14272.26,36440],["2009-09-14",14579.19,14579.19,14333.64,14579.19,11760],["2009-09-15",14732.65,14732.65,14118.79,14579.19,12020],["2009-09-16",14579.19,14579.19,14425.72,14425.72,4660],["2009-09-17",14272.26,14579.19,14272.26,14548.49,8040],["2009-09-18",14579.19,15254.43,14579.19,15254.43,91980],["2009-09-21",15960.37,15960.37,15653.44,15960.37,150600],["2009-09-22",16574.23,16574.23,15960.37,15960.37,72490],["2009-09-23",15806.91,15806.91,15193.05,15193.05,24430],["2009-09-24",14824.73,15499.98,14487.11,15499.98,9760],["2009-09-25",14364.33,15499.98,14364.33,15499.98,31200],["2009-09-28",15960.37,16267.3,15499.98,16267.3,167000],["2009-09-29",15806.91,16881.16,15653.44,16881.16,42210],["2009-09-30",16881.16,16881.16,16113.84,16727.7,87500],["2009-10-01",16113.84,16267.3,15960.37,15960.37,35130],["2009-10-02",15162.35,15223.74,15162.35,15162.35,28840],["2009-10-05",15653.44,15806.91,14425.72,14425.72,137850],["2009-10-06",14579.19,15039.58,14579.19,15039.58,25470],["2009-10-07",15193.05,15653.44,15193.05,15653.44,7010],["2009-10-08",15346.51,15653.44,15346.51,15653.44,31500],["2009-10-09",16113.84,16113.84,15499.98,15499.98,44890],["2009-10-12",15960.37,16113.84,15499.98,16113.84,100660],["2009-10-13",15806.91,16727.7,15653.44,16574.23,85680],["2009-10-14",15960.37,16574.23,15960.37,16574.23,21910],["2009-10-15",16420.77,16881.16,15960.37,16574.23,59320],["2009-10-16",15960.37,16727.7,15960.37,16727.7,33380],["2009-10-19",15960.37,16574.23,15960.37,16420.77,25780],["2009-10-20",16267.3,16267.3,15653.44,15653.44,39500],["2009-10-21",15039.58,15193.05,14916.81,15008.89,58320],["2009-10-22",15039.58,15193.05,14425.72,14886.12,70560],["2009-10-23",15499.98,15499.98,14886.12,15499.98,166670],["2009-10-26",15499.98,15499.98,14732.65,14732.65,32030],["2009-10-27",14210.87,14272.26,14026.71,14057.4,58820],["2009-10-28",14732.65,14732.65,14425.72,14732.65,63180],["2009-10-29",13996.02,14701.96,13996.02,14701.96,74510],["2009-10-30",14886.12,14886.12,14425.72,14732.65,22800],["2009-11-02",13996.02,14057.4,13996.02,13996.02,16630],["2009-11-03",13504.93,13658.39,13320.77,13320.77,13130],["2009-11-04",12676.22,13965.33,12676.22,13320.77,59360],["2009-11-05",13351.46,13597.01,12891.07,13504.93,24750],["2009-11-06",14118.79,14118.79,13198.0,13198.0,15550],["2009-11-09",12952.46,12952.46,12553.45,12553.45,11600],["2009-11-10",12277.21,12277.21,11970.28,12246.52,33260],["2009-11-11",12584.14,12584.14,12123.74,12584.14,20040],["2009-11-12",12584.14,13167.31,12584.14,13167.31,3560],["2009-11-13",12891.07,13044.53,12584.14,12737.6,10570],["2009-11-16",12891.07,12891.07,12737.6,12860.38,3060],["2009-11-17",12338.6,12891.07,12277.21,12891.07,5420],["2009-11-18",12891.07,12891.07,12891.07,12891.07,2550],["2009-11-19",12891.07,13044.53,12891.07,13044.53,8580],["2009-11-20",12983.15,12983.15,12584.14,12860.38,8690],["2009-11-23",12369.29,12399.98,12246.52,12246.52,5180],["2009-11-24",11878.2,12829.68,11663.35,12829.68,19160],["2009-11-25",12277.21,12277.21,12215.82,12215.82,8260],["2009-11-26",11632.66,11632.66,11632.66,11632.66,3150],["2009-11-27",11080.18,12123.74,11080.18,12123.74,58990],["2009-11-30",12277.21,12277.21,12246.52,12277.21,6370],["2009-12-01",11878.2,12676.22,11878.2,12277.21,13180],["2009-12-02",11816.81,12246.52,11663.35,11663.35,4050],["2009-12-03",11509.88,11816.81,11479.19,11755.43,3600],["2009-12-04",11724.73,11724.73,11356.42,11663.35,15220],["2009-12-07",11479.19,11970.28,11479.19,11663.35,6370],["2009-12-08",11448.5,11786.12,11417.8,11786.12,11790],["2009-12-09",11786.12,11786.12,11202.95,11663.35,18740],["2009-12-10",11939.59,11939.59,11816.81,11816.81,14750],["2009-12-11",11356.42,11816.81,11233.65,11233.65,97240],["2009-12-14",10957.41,11786.12,10957.41,11786.12,53590],["2009-12-15",11663.35,11786.12,11663.35,11755.43,10970],["2009-12-16",11172.26,11233.65,11172.26,11172.26,146980],["2009-12-17",11049.49,11632.66,10619.79,11632.66,11410],["2009-12-18",11663.35,12031.66,11663.35,12031.66,6550],["2009-12-21",12031.66,12031.66,11448.5,12031.66,18560],["2009-12-22",11663.35,11970.28,11601.96,11970.28,16910],["2009-12-23",11970.28,11970.28,11387.11,11970.28,28960],["2009-12-24",11970.28,11970.28,11417.8,11970.28,24070],["2009-12-25",12031.66,12123.74,11970.28,12000.97,12040],["2009-12-28",12000.97,12000.97,11509.88,12000.97,26160],["2009-12-29",11663.35,11970.28,11509.88,11970.28,19370],["2009-12-30",11970.28,11970.28,11601.96,11970.28,7170],["2009-12-31",11724.73,11970.28,11509.88,11509.88,21930],["2010-01-04",11939.59,12062.36,11939.59,12062.36,79960],["2010-01-05",12645.53,12645.53,12123.74,12645.53,31920],["2010-01-06",12645.53,12891.07,12645.53,12891.07,14430],["2010-01-07",12891.07,12891.07,12277.21,12584.14,64030],["2010-01-08",12277.21,12737.6,12215.82,12215.82,58630],["2010-01-11",11816.81,12215.82,11724.73,11816.81,7780],["2010-01-12",11970.28,11970.28,11632.66,11632.66,7010],["2010-01-13",11417.8,11663.35,11264.34,11663.35,5640],["2010-01-14",11694.04,11939.59,11694.04,11939.59,7270],["2010-01-15",11970.28,11970.28,11663.35,11816.81,4260],["2010-01-18",11663.35,11663.35,11233.65,11233.65,8890],["2010-01-19",11663.35,11663.35,11049.49,11663.35,9620],["2010-01-20",11663.35,11663.35,11448.5,11663.35,2370],["2010-01-21",11202.95,11356.42,11080.18,11110.87,26310],["2010-01-22",11110.87,11264.34,10742.56,11264.34,11270],["2010-01-25",10834.64,11264.34,10834.64,11264.34,5330],["2010-01-26",11325.73,11509.88,11325.73,11509.88,6220],["2010-01-27",11509.88,11509.88,11509.88,11509.88,5020],["2010-01-28",11479.19,11479.19,11202.95,11356.42,4600],["2010-01-29",11049.49,11479.19,11049.49,11479.19,6510],["2010-02-01",11417.8,11417.8,11417.8,11417.8,500],["2010-02-02",11663.35,11663.35,11325.73,11325.73,940],["2010-02-03",11325.73,11847.51,11295.03,11847.51,23590],["2010-02-04",11847.51,11847.51,11786.12,11786.12,3020],["2010-02-05",11632.66,11663.35,11387.11,11417.8,2290],["2010-02-08",11922.46,11954.0,11922.46,11954.0,40],["2010-02-09",11386.26,11954.0,11386.26,11954.0,39500],["2010-02-10",11954.0,11954.0,11954.0,11954.0,0],["2010-02-11",11543.97,11985.54,11543.97,11985.54,8320],["2010-02-12",11985.54,12048.62,11985.54,12048.62,4400],["2010-02-22",11985.54,12237.87,11985.54,12237.87,570],["2010-02-23",11827.84,11985.54,11827.84,11985.54,1120],["2010-02-24",11985.54,11985.54,11638.59,11796.3,1560],["2010-02-25",11638.59,11985.54,11638.59,11985.54,3040],["2010-02-26",11512.43,11985.54,11512.43,11985.54,1540],["2010-03-01",11985.54,11985.54,11796.3,11954.0,380],["2010-03-02",11827.84,11922.46,11670.13,11922.46,8980],["2010-03-03",11670.13,11796.3,11670.13,11764.75,14500],["2010-03-04",11985.54,11985.54,11575.51,11796.3,4080],["2010-03-05",11701.67,11796.3,11670.13,11796.3,4050],["2010-03-08",11796.3,12143.24,11796.3,11827.84,20570],["2010-03-09",11827.84,11827.84,11764.75,11764.75,1630],["2010-03-10",11228.56,11827.84,11228.56,11764.75,12100],["2010-03-11",11764.75,11764.75,11733.21,11733.21,10680],["2010-03-12",11733.21,11859.38,11733.21,11733.21,6350],["2010-03-15",11922.46,11922.46,11827.84,11922.46,6950],["2010-03-16",11701.67,11859.38,11670.13,11859.38,10020],["2010-03-17",11701.67,11796.3,11701.67,11796.3,1250],["2010-03-18",11827.84,11827.84,11764.75,11764.75,3250],["2010-03-19",11733.21,11796.3,11733.21,11764.75,7430],["2010-03-22",11954.0,11954.0,11733.21,11764.75,7630],["2010-03-23",11796.3,11796.3,11670.13,11796.3,2300],["2010-03-24",11796.3,11827.84,11796.3,11796.3,5570],["2010-03-25",11575.51,11733.21,11575.51,11733.21,1050],["2010-03-26",11796.3,11796.3,11543.97,11796.3,9820],["2010-03-29",11733.21,11796.3,11670.13,11796.3,7820],["2010-03-30",11796.3,11796.3,11670.13,11764.75,7630],["2010-03-31",11764.75,11764.75,11607.05,11764.75,3110],["2010-04-01",11733.21,11764.75,11607.05,11764.75,5380],["2010-04-02",11827.84,11827.84,11796.3,11796.3,620],["2010-04-05",11670.13,11733.21,11638.59,11733.21,1500],["2010-04-06",11607.05,11733.21,11607.05,11670.13,1760],["2010-04-07",11670.13,11670.13,11607.05,11638.59,6580],["2010-04-08",11670.13,11670.13,11638.59,11638.59,2660],["2010-04-09",11670.13,11670.13,11512.43,11512.43,4020],["2010-04-12",11670.13,11670.13,11670.13,11670.13,26520],["2010-04-13",12080.16,12080.16,11670.13,11670.13,1670],["2010-04-14",11512.43,11670.13,11512.43,11543.97,2720],["2010-04-15",11386.26,11575.51,11386.26,11575.51,2540],["2010-04-16",11670.13,11670.13,11543.97,11670.13,3260],["2010-04-19",11670.13,11670.13,11543.97,11638.59,1670],["2010-04-20",11575.51,11701.67,11512.43,11701.67,3550],["2010-04-21",11670.13,12143.24,11607.05,12143.24,13950],["2010-04-22",12143.24,12143.24,11670.13,11670.13,5300],["2010-04-26",11670.13,11985.54,11638.59,11985.54,12230],["2010-04-27",11985.54,12048.62,11985.54,12017.08,13170],["2010-04-28",11985.54,11985.54,11701.67,11985.54,180],["2010-04-29",11985.54,12269.41,11827.84,12143.24,29190],["2010-05-04",12143.24,12143.24,12080.16,12143.24,36560],["2010-05-05",12111.7,12143.24,11985.54,11985.54,27650],["2010-05-06",12080.16,12080.16,11954.0,11954.0,18710],["2010-05-07",11796.3,11954.0,11764.75,11954.0,9520],["2010-05-10",11575.51,11922.46,11512.43,11922.46,7360],["2010-05-11",11922.46,11922.46,11670.13,11670.13,8920],["2010-05-12",11354.72,11670.13,11354.72,11670.13,6060],["2010-05-13",11386.26,11670.13,11354.72,11670.13,7500],["2010-05-14",11386.26,11575.51,11386.26,11575.51,7110],["2010-05-17",12048.62,12048.62,11323.18,11638.59,3030],["2010-05-18",11638.59,11638.59,11354.72,11512.43,9550],["2010-05-19",11449.35,11449.35,11070.85,11417.8,4080],["2010-05-20",11291.64,11291.64,11291.64,11291.64,330],["2010-05-21",10786.99,11228.56,10755.45,10755.45,17240],["2010-05-24",10881.61,11039.31,10881.61,11007.77,4020],["2010-05-25",11512.43,11512.43,11512.43,11512.43,5010],["2010-05-26",11985.54,11985.54,11985.54,11985.54,18730],["2010-05-27",11985.54,11985.54,11985.54,11985.54,680],["2010-05-28",11954.0,11985.54,11733.21,11954.0,8260],["2010-05-31",11764.75,11922.46,11764.75,11922.46,5210],["2010-06-01",11922.46,11922.46,11922.46,11922.46,0],["2010-06-02",11512.43,11922.46,11512.43,11922.46,6020],["2010-06-03",11922.46,11922.46,11733.21,11733.21,4910],["2010-06-04",11480.89,11670.13,11480.89,11670.13,1400],["2010-06-07",11354.72,11670.13,11102.4,11670.13,13600],["2010-06-08",11670.13,11670.13,11512.43,11512.43,1000],["2010-06-09",11543.97,11543.97,11543.97,11543.97,2480],["2010-06-10",11102.4,11449.35,11102.4,11354.72,3360],["2010-06-11",11512.43,11512.43,11039.31,11354.72,9160],["2010-06-14",11512.43,11512.43,11512.43,11512.43,20],["2010-06-15",11354.72,11354.72,11039.31,11197.02,4420],["2010-06-16",11670.13,11670.13,10755.45,11670.13,1720],["2010-06-17",11859.38,11859.38,11859.38,11859.38,1020],["2010-06-18",11512.43,11764.75,11512.43,11764.75,900],["2010-06-21",11512.43,11827.84,11449.35,11449.35,5040],["2010-06-22",11133.94,11670.13,11133.94,11670.13,2810],["2010-06-23",11670.13,11670.13,11670.13,11670.13,0],["2010-06-24",11165.48,11607.05,11102.4,11607.05,15010],["2010-06-25",11039.31,11512.43,11039.31,11512.43,50],["2010-06-28",11197.02,11638.59,11165.48,11638.59,6030],["2010-06-29",11354.72,11354.72,11354.72,11354.72,1000],["2010-06-30",11354.72,11354.72,11354.72,11354.72,5020],["2010-07-01",11102.4,11102.4,11102.4,11102.4,1000],["2010-07-02",11133.94,11354.72,11102.4,11133.94,1070],["2010-07-05",11133.94,11197.02,11070.85,11070.85,1990],["2010-07-06",11007.77,11291.64,11007.77,11291.64,430],["2010-07-07",11070.85,11070.85,10755.45,11039.31,3090],["2010-07-08",11039.31,11039.31,10881.61,10881.61,400],["2010-07-09",11323.18,11323.18,11323.18,11323.18,100],["2010-07-12",11039.31,11323.18,10881.61,11323.18,5030],["2010-07-13",11197.02,11291.64,11197.02,11291.64,1550],["2010-07-14",11228.56,11323.18,11039.31,11323.18,1700],["2010-07-15",11417.8,11417.8,11354.72,11354.72,2610],["2010-07-16",11354.72,11386.26,11354.72,11354.72,5180],["2010-07-19",11512.43,11922.46,11512.43,11796.3,18840],["2010-07-20",12017.08,12364.03,11985.54,12364.03,120470],["2010-07-21",12963.31,12963.31,12931.77,12963.31,100870],["2010-07-22",13404.88,13404.88,12364.03,12900.23,64030],["2010-07-23",12300.95,12774.06,12269.41,12332.49,46550],["2010-07-26",12584.82,12616.36,11985.54,11985.54,22400],["2010-07-27",11954.0,12143.24,11670.13,11859.38,25450],["2010-07-28",11985.54,12395.57,11512.43,12395.57,43960],["2010-07-29",11827.84,12300.95,11827.84,12300.95,430],["2010-07-30",11859.38,12143.24,11859.38,12017.08,2530],["2010-08-02",11607.05,12458.65,11480.89,12364.03,130],["2010-08-03",12143.24,12143.24,12111.7,12111.7,2500],["2010-08-04",12174.79,12206.33,11512.43,11985.54,8310],["2010-08-05",11985.54,11985.54,11543.97,11922.46,2800],["2010-08-06",11922.46,11922.46,11922.46,11922.46,10800],["2010-08-09",11480.89,11764.75,11480.89,11764.75,4000],["2010-08-10",11291.64,11291.64,11197.02,11197.02,25410],["2010-08-11",11670.13,11670.13,11197.02,11575.51,4510],["2010-08-12",11417.8,11575.51,11039.31,11039.31,13120],["2010-08-13",10597.74,11197.02,10597.74,11197.02,9310],["2010-08-16",11197.02,11354.72,11197.02,11354.72,8590],["2010-08-17",11354.72,11354.72,11197.02,11197.02,3500],["2010-08-18",10976.23,11323.18,10755.45,10755.45,16640],["2010-08-19",11291.64,11291.64,10723.9,10755.45,3610],["2010-08-20",11228.56,11228.56,10471.58,10471.58,6830],["2010-08-23",10723.9,10723.9,10723.9,10723.9,4200],["2010-08-24",10250.79,10723.9,10187.71,10282.33,16740],["2010-08-25",9840.76,10250.79,9809.22,10250.79,3620],["2010-08-26",10282.33,10723.9,10282.33,10723.9,1350],["2010-08-27",10187.71,10692.36,10187.71,10692.36,4950],["2010-08-30",11039.31,11039.31,11007.77,11007.77,3300],["2010-08-31",11007.77,11039.31,11007.77,11039.31,7200],["2010-09-01",10597.74,11039.31,10566.2,11039.31,15500],["2010-09-06",11039.31,11197.02,11039.31,11039.31,4500],["2010-09-07",11039.31,11039.31,11007.77,11007.77,2350],["2010-09-08",10692.36,10976.23,10692.36,10976.23,3100],["2010-09-09",11039.31,11070.85,11039.31,11039.31,6700],["2010-09-10",10818.53,11007.77,10818.53,10818.53,3300],["2010-09-13",10566.2,11197.02,10566.2,11197.02,6100],["2010-09-14",11197.02,11197.02,11197.02,11197.02,1000],["2010-09-15",11165.48,11197.02,11165.48,11197.02,30000],["2010-09-16",11197.02,11197.02,11197.02,11197.02,3600],["2010-09-17",10723.9,11039.31,10723.9,11039.31,2720],["2010-09-20",10913.15,11007.77,10850.07,11007.77,2100],["2010-09-21",11007.77,11007.77,11007.77,11007.77,3500],["2010-09-22",11197.02,11197.02,11197.02,11197.02,10000],["2010-09-23",10755.45,11197.02,10755.45,11197.02,10100],["2010-09-24",11197.02,11197.02,11197.02,11197.02,1000],["2010-09-27",11039.31,11133.94,11039.31,11133.94,5120],["2010-09-28",11354.72,11354.72,11354.72,11354.72,2000],["2010-09-29",11354.72,11922.46,11354.72,11890.92,20000],["2010-09-30",11323.18,11764.75,11323.18,11764.75,31250],["2010-10-01",11354.72,11354.72,11197.02,11197.02,1470],["2010-10-04",10723.9,10723.9,10723.9,10723.9,1800],["2010-10-05",10755.45,10755.45,10692.36,10692.36,760],["2010-10-06",10723.9,10723.9,10597.74,10692.36,7170],["2010-10-07",10566.2,10629.28,10187.71,10187.71,7800],["2010-10-08",10250.79,10566.2,10124.63,10124.63,4110],["2010-10-11",10030.0,10629.28,9619.97,10629.28,10050],["2010-10-12",10345.41,10629.28,10250.79,10629.28,3030],["2010-10-13",10345.41,10345.41,10345.41,10345.41,300],["2010-10-14",10566.2,10566.2,10187.71,10187.71,1010],["2010-10-15",10250.79,10250.79,9998.46,9998.46,3000],["2010-10-18",9998.46,10061.55,9998.46,10061.55,1320],["2010-10-19",9872.3,10219.25,9777.68,10219.25,1910],["2010-10-20",9714.6,10219.25,9714.6,10219.25,3550],["2010-10-21",10219.25,10219.25,10219.25,10219.25,0],["2010-10-22",9777.68,10723.9,9777.68,10723.9,3450],["2010-10-25",10250.79,10250.79,10250.79,10250.79,1290],["2010-10-26",9966.92,10723.9,9966.92,10723.9,1780],["2010-10-27",10723.9,10723.9,10723.9,10723.9,100],["2010-10-28",10850.07,10881.61,10850.07,10850.07,1050],["2010-10-29",11354.72,11354.72,11354.72,11354.72,10200],["2010-11-01",11260.1,11354.72,11260.1,11354.72,6300],["2010-11-02",10786.99,10786.99,10786.99,10786.99,2120],["2010-11-03",10250.79,11039.31,10250.79,11039.31,1220],["2010-11-04",10566.2,11007.77,10566.2,11007.77,2720],["2010-11-05",11197.02,11197.02,11197.02,11197.02,10],["2010-11-08",10723.9,11039.31,10723.9,11039.31,3000],["2010-11-09",10534.66,10534.66,10534.66,10534.66,1200],["2010-11-10",10124.63,10471.58,10061.55,10471.58,4000],["2010-11-11",10408.5,10408.5,10408.5,10408.5,1000],["2010-11-12",10408.5,10408.5,10408.5,10408.5,0],["2010-11-15",10093.09,10376.95,10093.09,10376.95,510],["2010-11-16",10376.95,10376.95,10376.95,10376.95,0],["2010-11-17",10376.95,10376.95,10061.55,10376.95,240],["2010-11-18",10030.0,10030.0,9903.84,10030.0,3590],["2010-11-19",10408.5,10408.5,10408.5,10408.5,500],["2010-11-22",9903.84,10376.95,9903.84,10376.95,1050],["2010-11-23",9872.3,10376.95,9872.3,10376.95,6500],["2010-11-24",10818.53,10818.53,10692.36,10692.36,510],["2010-11-25",10818.53,10818.53,10818.53,10818.53,10],["2010-11-26",10786.99,10786.99,10786.99,10786.99,1000],["2010-11-29",10692.36,10692.36,10692.36,10692.36,2000],["2010-11-30",10408.5,10723.9,10408.5,10723.9,2930],["2010-12-01",10282.33,10723.9,10187.71,10723.9,15410],["2010-12-02",10187.71,10692.36,10187.71,10692.36,7380],["2010-12-03",10187.71,10723.9,10187.71,10723.9,2610],["2010-12-06",10566.2,10723.9,10187.71,10723.9,3070],["2010-12-07",10534.66,10566.2,10503.12,10566.2,2200],["2010-12-08",10313.87,10313.87,10061.55,10061.55,8680],["2010-12-09",10061.55,10408.5,10030.0,10408.5,3460],["2010-12-10",10408.5,10692.36,10408.5,10692.36,25500],["2010-12-13",10440.04,10692.36,10408.5,10408.5,9780],["2010-12-14",10250.79,10408.5,10093.09,10408.5,17890],["2010-12-15",10219.25,10408.5,10219.25,10250.79,22000],["2010-12-16",10408.5,10408.5,9966.92,9966.92,23280],["2010-12-17",9619.97,10250.79,9619.97,10250.79,10870],["2010-12-20",10250.79,10755.45,10250.79,10250.79,5000],["2010-12-21",10093.09,10755.45,9935.38,10723.9,17310],["2010-12-22",10723.9,10723.9,10660.82,10723.9,13800],["2010-12-23",10692.36,10723.9,10692.36,10723.9,2100],["2010-12-24",10723.9,10723.9,10723.9,10723.9,3000],["2010-12-27",10723.9,10723.9,10408.5,10723.9,11500],["2010-12-28",10755.45,10881.61,10755.45,10881.61,7000],["2010-12-29",10881.61,11039.31,10408.5,11039.31,19150],["2010-12-30",10566.2,11039.31,10566.2,11039.31,6500],["2010-12-31",10503.12,11039.31,10503.12,11007.77,1332520],["2011-01-04",10503.12,10503.12,10471.58,10471.58,8000],["2011-01-05",10944.69,10944.69,10944.69,10944.69,820],["2011-01-06",10408.5,10440.04,10408.5,10408.5,44860],["2011-01-07",10566.2,10566.2,10566.2,10566.2,1500],["2011-01-10",10156.17,10566.2,10156.17,10566.2,1150],["2011-01-11",10093.09,10093.09,10093.09,10093.09,1200],["2011-01-12",10566.2,10566.2,10566.2,10566.2,200],["2011-01-13",10786.99,10786.99,10786.99,10786.99,1010],["2011-01-14",10786.99,10786.99,10786.99,10786.99,1010],["2011-01-17",10786.99,10786.99,10786.99,10786.99,1000],["2011-01-18",10723.9,10755.45,10723.9,10755.45,11000],["2011-01-19",10755.45,10755.45,10755.45,10755.45,53000],["2011-01-20",10755.45,11197.02,10755.45,11197.02,173950],["2011-01-21",11197.02,11670.13,11197.02,11670.13,67250],["2011-01-24",11133.94,11512.43,11102.4,11512.43,4110],["2011-01-25",11512.43,11512.43,11512.43,11512.43,3000],["2011-01-26",11512.43,11512.43,11512.43,11512.43,0],["2011-01-27",10976.23,11480.89,10976.23,11480.89,5210],["2011-01-28",11512.43,11796.3,10944.69,11796.3,20860],["2011-02-08",11228.56,11985.54,11228.56,11985.54,4000],["2011-02-09",11985.54,11985.54,11985.54,11985.54,1000],["2011-02-10",11985.54,11985.54,11985.54,11985.54,1470],["2011-02-11",11638.59,11827.84,11638.59,11827.84,2940],["2011-02-14",12364.03,12364.03,12206.33,12206.33,1110],["2011-02-15",12048.62,12111.7,11985.54,12111.7,2910],["2011-02-16",12111.7,12111.7,11733.21,11733.21,4620],["2011-02-17",11670.13,11670.13,11165.48,11512.43,1350],["2011-02-18",11512.43,11512.43,11354.72,11354.72,2100],["2011-02-21",11039.31,11197.02,11039.31,11197.02,590],["2011-02-22",11354.72,11354.72,11354.72,11354.72,1400],["2011-02-23",11922.46,11922.46,11922.46,11922.46,500],["2011-02-24",11688.68,12323.21,11688.68,12323.21,2200],["2011-02-25",12523.59,12523.59,12490.19,12490.19,3020],["2011-02-28",12490.19,12490.19,12490.19,12490.19,0],["2011-03-01",12122.84,12122.84,12122.84,12122.84,2000],["2011-03-02",11889.06,11889.06,11889.06,11889.06,2000],["2011-03-03",11321.33,11321.33,11321.33,11321.33,910],["2011-03-04",11054.16,11054.16,11054.16,11054.16,1620],["2011-03-07",11054.16,11354.72,11020.76,11354.72,2110],["2011-03-08",10820.38,11221.14,10820.38,11221.14,510],["2011-03-09",11321.33,11321.33,11321.33,11321.33,500],["2011-03-10",11321.33,11321.33,11321.33,11321.33,100],["2011-03-11",11321.33,11321.33,11321.33,11321.33,200],["2011-03-14",11020.76,11020.76,11020.76,11020.76,1000],["2011-03-15",11020.76,11354.72,11020.76,11354.72,1200],["2011-03-16",11521.7,11521.7,11521.7,11521.7,920],["2011-03-17",11521.7,11688.68,11521.7,11688.68,3860],["2011-03-18",11521.7,11621.89,11521.7,11621.89,3440],["2011-03-21",11087.55,12022.65,11087.55,12022.65,2050],["2011-03-22",11855.67,11855.67,11855.67,11855.67,2000],["2011-03-23",11688.68,11688.68,11688.68,11688.68,2000],["2011-03-24",11287.93,11688.68,11120.95,11688.68,5500],["2011-03-25",11688.68,11688.68,11521.7,11688.68,1250],["2011-03-28",11187.74,11655.29,11187.74,11655.29,2290],["2011-03-29",11655.29,11655.29,11655.29,11655.29,1000],["2011-03-30",11354.72,11688.68,11354.72,11688.68,2900],["2011-03-31",11621.89,11621.89,11621.89,11621.89,2000],["2011-04-01",11621.89,11621.89,11621.89,11621.89,0],["2011-04-04",11555.1,11555.1,11555.1,11555.1,100],["2011-04-05",11087.55,11120.95,11054.16,11054.16,2650],["2011-04-06",11020.76,11321.33,11020.76,11321.33,510],["2011-04-07",11254.53,11254.53,11254.53,11254.53,500],["2011-04-08",11054.16,11354.72,11020.76,11354.72,2290],["2011-04-13",11354.72,11354.72,11254.53,11254.53,510],["2011-04-14",10853.78,10853.78,10853.78,10853.78,1100],["2011-04-15",10753.59,11154.35,10586.61,11154.35,2590],["2011-04-18",10686.8,10686.8,10686.8,10686.8,500],["2011-04-19",10519.82,10653.4,10519.82,10519.82,190],["2011-04-20",10519.82,10686.8,10486.42,10686.8,2200],["2011-04-21",10686.8,10686.8,10686.8,10686.8,1000],["2011-04-22",10553.21,10553.21,10553.21,10553.21,100],["2011-04-25",10653.4,10653.4,10653.4,10653.4,200],["2011-04-26",10653.4,10653.4,10653.4,10653.4,0],["2011-04-27",11020.76,11020.76,11020.76,11020.76,100],["2011-04-28",10486.42,10853.78,10486.42,10853.78,3000],["2011-04-29",10853.78,10853.78,10319.44,10820.38,3000],["2011-05-04",10820.38,10820.38,10820.38,10820.38,100],["2011-05-05",10286.04,10686.8,10286.04,10686.8,110],["2011-05-06",10686.8,10686.8,10686.8,10686.8,0],["2011-05-09",10386.23,10386.23,10352.84,10352.84,1230],["2011-05-10",10018.87,10352.84,10018.87,10352.84,80],["2011-05-11",10352.84,10352.84,10352.84,10352.84,0],["2011-05-12",10352.84,10352.84,10352.84,10352.84,0],["2011-05-13",10519.82,10519.82,10519.82,10519.82,100],["2011-05-16",10519.82,10519.82,10519.82,10519.82,0],["2011-05-17",10519.82,10519.82,10519.82,10519.82,0],["2011-05-18",10085.67,10486.42,10018.87,10486.42,11510],["2011-05-19",10018.87,10352.84,10018.87,10352.84,320],["2011-05-20",10018.87,10018.87,9851.89,9885.29,2430],["2011-05-23",9651.51,10018.87,9651.51,10018.87,760],["2011-05-24",10018.87,10018.87,10018.87,10018.87,0],["2011-05-25",10018.87,10018.87,10018.87,10018.87,600],["2011-05-26",9517.93,9985.48,9517.93,9985.48,2090],["2011-05-27",9985.48,9985.48,9985.48,9985.48,0],["2011-05-30",10018.87,10018.87,10018.87,10018.87,10],["2011-05-31",10018.87,10018.87,9851.89,10018.87,2800],["2011-06-01",9851.89,10018.87,9851.89,10018.87,2660],["2011-06-02",10018.87,10018.87,10018.87,10018.87,2510],["2011-06-03",10018.87,10018.87,9851.89,9851.89,3400],["2011-06-06",9851.89,10319.44,9851.89,10319.44,11000],["2011-06-07",10018.87,10786.99,10018.87,10786.99,3030],["2011-06-08",10252.65,10786.99,10252.65,10786.99,11000],["2011-06-09",10786.99,10786.99,10786.99,10786.99,1000],["2011-06-10",10786.99,10786.99,10786.99,10786.99,1000],["2011-06-13",10853.78,10853.78,10853.78,10853.78,500],["2011-06-14",11020.76,11020.76,11020.76,11020.76,1000],["2011-06-15",11454.91,11454.91,11454.91,11454.91,2000],["2011-06-16",10887.18,10887.18,10887.18,10887.18,300],["2011-06-17",10887.18,10887.18,10887.18,10887.18,0],["2011-06-20",10352.84,10686.8,10352.84,10686.8,5520],["2011-06-21",10185.85,10686.8,10152.46,10686.8,8450],["2011-06-22",10152.46,10686.8,10152.46,10686.8,6400],["2011-06-23",10152.46,10686.8,10152.46,10686.8,6630],["2011-06-24",10152.46,11187.74,10152.46,11187.74,16000],["2011-06-27",11187.74,11187.74,11187.74,11187.74,5000],["2011-06-28",10720.19,11187.74,10686.8,11187.74,5450],["2011-06-29",10686.8,10686.8,10653.4,10653.4,54030],["2011-06-30",10653.4,10820.38,10653.4,10820.38,50700],["2011-07-01",10620.01,10686.8,10519.82,10686.8,30200],["2011-07-04",10519.82,10686.8,10519.82,10519.82,72720],["2011-07-05",10686.8,10987.36,10686.8,10987.36,3300],["2011-07-06",10987.36,10987.36,10987.36,10987.36,50],["2011-07-07",10519.82,10686.8,10519.82,10586.61,270],["2011-07-08",10519.82,10686.8,10519.82,10686.8,7010],["2011-07-11",10519.82,10686.8,10519.82,10686.8,36200],["2011-07-12",10686.8,10686.8,10686.8,10686.8,100],["2011-07-13",10352.84,10352.84,10352.84,10352.84,1500],["2011-07-14",10018.87,10352.84,10018.87,10352.84,51100],["2011-07-15",10185.85,10686.8,10018.87,10686.8,34760],["2011-07-18",10185.85,10185.85,10185.85,10185.85,500],["2011-07-19",10686.8,10686.8,10686.8,10686.8,1000],["2011-07-20",10686.8,10686.8,10686.8,10686.8,100],["2011-07-21",10219.25,10686.8,10185.85,10686.8,1200],["2011-07-22",10686.8,10686.8,10686.8,10686.8,1000],["2011-07-25",10887.18,10887.18,10887.18,10887.18,500],["2011-07-26",10352.84,11020.76,10352.84,11020.76,4280],["2011-07-27",11020.76,11020.76,11020.76,11020.76,2000],["2011-07-28",10620.01,11020.76,10586.61,11020.76,260],["2011-07-29",10519.82,11154.35,10519.82,11154.35,5500],["2011-08-01",10686.8,10686.8,10686.8,10686.8,5060],["2011-08-02",10519.82,10519.82,10519.82,10519.82,1000],["2011-08-03",10686.8,10853.78,10686.8,10853.78,300],["2011-08-04",10386.23,11020.76,10352.84,11020.76,85000],["2011-08-05",11020.76,11020.76,11020.76,11020.76,0],["2011-08-08",11020.76,11020.76,11020.76,11020.76,0],["2011-08-09",10486.42,10486.42,10486.42,10486.42,10],["2011-08-10",10085.67,10085.67,10085.67,10085.67,90],["2011-08-11",10085.67,10085.67,10085.67,10085.67,100],["2011-08-12",10252.65,10252.65,10252.65,10252.65,110],["2011-08-15",10686.8,10686.8,10686.8,10686.8,200],["2011-08-16",10953.97,10953.97,10953.97,10953.97,300],["2011-08-17",11020.76,11020.76,11020.76,11020.76,200],["2011-08-18",10853.78,11354.72,10686.8,11354.72,6150],["2011-08-19",11354.72,11354.72,10853.78,11354.72,2200],["2011-08-22",11354.72,11354.72,11354.72,11354.72,2000],["2011-08-23",10786.99,10786.99,10786.99,10786.99,900],["2011-08-24",10686.8,11254.53,10686.8,11254.53,2110],["2011-08-25",10887.18,10887.18,10887.18,10887.18,100],["2011-08-26",11187.74,11187.74,11187.74,11187.74,1000],["2011-08-29",11354.72,11354.72,11354.72,11354.72,1000],["2011-08-30",11354.72,11354.72,11354.72,11354.72,1000],["2011-08-31",11354.72,11354.72,11354.72,11354.72,1000],["2011-09-01",11354.72,11521.7,11354.72,11354.72,5250],["2011-09-05",11688.68,11688.68,11020.76,11454.91,3570],["2011-09-06",11388.12,11388.12,10887.18,10887.18,10160],["2011-09-07",11020.76,11354.72,10686.8,11354.72,49260],["2011-09-08",11187.74,11621.89,11187.74,11621.89,2700],["2011-09-09",12188.81,12188.81,11161.27,11161.27,1400],["2011-09-12",11161.27,11161.27,11161.27,11161.27,570],["2011-09-13",10806.94,11161.27,10806.94,11161.27,1250],["2011-09-14",11054.97,11054.97,11054.97,11054.97,500],["2011-09-15",10736.08,10984.11,10736.08,10984.11,210],["2011-09-16",10842.38,10877.81,10842.38,10842.38,980],["2011-09-19",10842.38,10842.38,10842.38,10842.38,0],["2011-09-20",10629.78,10629.78,10629.78,10629.78,1590],["2011-09-21",10806.94,10948.67,10629.78,10948.67,12210],["2011-09-22",10806.94,11125.84,10806.94,11125.84,500],["2011-09-23",11125.84,11125.84,11125.84,11125.84,1000],["2011-09-26",10806.94,10806.94,10736.08,10736.08,1120],["2011-09-27",10665.21,10665.21,10629.78,10629.78,2190],["2011-09-28",11090.4,11090.4,11090.4,11090.4,3200],["2011-09-29",11161.27,11161.27,11161.27,11161.27,1120],["2011-09-30",11161.27,11161.27,11161.27,11161.27,2000],["2011-10-03",11267.57,11267.57,11267.57,11267.57,700],["2011-10-04",10736.08,11196.7,10736.08,11196.7,1060],["2011-10-05",11232.13,11232.13,11232.13,11232.13,200],["2011-10-06",11232.13,11232.13,11232.13,11232.13,1000],["2011-10-07",11232.13,11232.13,11232.13,11232.13,1000],["2011-10-10",10771.51,11161.27,10700.64,11161.27,5070],["2011-10-11",11161.27,11161.27,11161.27,11161.27,200],["2011-10-12",10806.94,10806.94,10806.94,10806.94,500],["2011-10-13",11125.84,11125.84,11125.84,11125.84,2000],["2011-10-14",11125.84,11657.33,11125.84,11657.33,28800],["2011-10-17",11657.33,11869.92,11515.59,11515.59,3250],["2011-10-18",11657.33,11657.33,11657.33,11657.33,500],["2011-10-19",11338.43,11692.76,11338.43,11692.76,3500],["2011-10-20",11692.76,11692.76,11692.76,11692.76,20840],["2011-10-21",11692.76,11728.19,11692.76,11728.19,3040],["2011-10-24",11728.19,12224.25,11728.19,11905.35,8230],["2011-10-25",11799.06,11869.92,11799.06,11869.92,1160],["2011-10-26",11338.43,11869.92,11338.43,11869.92,11500],["2011-10-27",11869.92,11869.92,11692.76,11869.92,6330],["2011-10-28",11869.92,12436.84,11515.59,11692.76,1540],["2011-10-31",11373.86,11692.76,11373.86,11692.76,800],["2011-11-01",11869.92,11869.92,11869.92,11869.92,1020],["2011-11-02",11869.92,11869.92,11692.76,11763.62,6420],["2011-11-03",11834.49,11869.92,11834.49,11869.92,3000],["2011-11-04",11692.76,11692.76,11409.3,11409.3,25020],["2011-11-07",11444.73,11444.73,11338.43,11409.3,14640],["2011-11-08",11303.0,11692.76,11303.0,11692.76,23420],["2011-11-09",11869.92,12047.08,11869.92,12047.08,8000],["2011-11-10",11869.92,11869.92,11515.59,11869.92,920],["2011-11-11",11869.92,11869.92,11869.92,11869.92,0],["2011-11-14",12082.52,12082.52,12082.52,12082.52,1000],["2011-11-15",12082.52,12082.52,12082.52,12082.52,15000],["2011-11-16",12047.08,12047.08,11728.19,12047.08,6010],["2011-11-17",11728.19,11869.92,11728.19,11728.19,5020],["2011-11-18",11338.43,12047.08,11338.43,12047.08,4020],["2011-11-21",12047.08,12047.08,12047.08,12047.08,0],["2011-11-22",11869.92,11869.92,11869.92,11869.92,110],["2011-11-23",11869.92,11869.92,11869.92,11869.92,0],["2011-11-24",11338.43,11692.76,11338.43,11692.76,90],["2011-11-25",11338.43,11692.76,11338.43,11692.76,6060],["2011-11-28",11692.76,11692.76,11692.76,11692.76,200],["2011-11-29",11869.92,12259.68,11869.92,12259.68,21660],["2011-11-30",12259.68,12755.74,12259.68,12755.74,9500],["2011-12-01",12755.74,12755.74,12224.25,12720.3,2910],["2011-12-02",12755.74,12755.74,12755.74,12755.74,2000],["2011-12-05",12224.25,12932.9,12117.95,12932.9,7140],["2011-12-06",12932.9,13287.22,12755.74,13287.22,5860],["2011-12-07",13783.28,13783.28,13783.28,13783.28,1950],["2011-12-08",13995.88,13995.88,13995.88,13995.88,11000],["2011-12-09",13960.44,14066.74,13925.01,14066.74,16000],["2011-12-12",14066.74,14739.96,14066.74,14739.96,41760],["2011-12-13",14173.04,15413.18,14173.04,15058.85,3040],["2011-12-14",15165.15,15236.02,15023.42,15023.42,5100],["2011-12-15",14314.77,15023.42,14279.34,14881.69,16400],["2011-12-16",14279.34,14881.69,14279.34,14881.69,6100],["2011-12-19",14137.61,15058.85,14137.61,15058.85,6130],["2011-12-20",14350.2,15413.18,14350.2,14350.2,1920],["2011-12-21",14881.69,14881.69,13995.88,14704.53,2110],["2011-12-22",13995.88,14527.37,13995.88,14527.37,9660],["2011-12-23",14881.69,14881.69,14881.69,14881.69,10000],["2011-12-26",15058.85,15058.85,15058.85,15058.85,200],["2011-12-27",14456.5,14527.37,14456.5,14527.37,6040],["2011-12-28",14456.5,14881.69,14456.5,14881.69,12000],["2011-12-29",14279.34,14279.34,14279.34,14279.34,2000],["2011-12-30",14917.12,14917.12,14917.12,14917.12,12000],["2012-01-03",14350.2,14350.2,14350.2,14350.2,420],["2012-01-04",13783.28,13818.71,13783.28,13783.28,1690],["2012-01-05",14314.77,14314.77,14314.77,14314.77,20],["2012-01-06",14314.77,14314.77,14314.77,14314.77,1830],["2012-01-09",14527.37,14527.37,14527.37,14527.37,200],["2012-01-10",14527.37,14527.37,14527.37,14527.37,50],["2012-01-11",14598.23,14598.23,14598.23,14598.23,3000],["2012-01-12",14208.47,14527.37,14208.47,14208.47,400],["2012-01-13",14208.47,14208.47,13783.28,13783.28,3310],["2012-01-16",13535.25,13535.25,13535.25,13535.25,160],["2012-01-17",13570.69,14173.04,13570.69,14173.04,110],["2012-01-18",13641.55,14881.69,13641.55,14881.69,2500],["2012-01-19",15058.85,15058.85,15058.85,15058.85,2000],["2012-01-20",14527.37,15058.85,14527.37,15058.85,1530],["2012-01-30",14598.23,15413.18,14598.23,15413.18,2680],["2012-01-31",15413.18,15944.67,15413.18,15944.67,510],["2012-02-01",15413.18,15413.18,15413.18,15413.18,5200],["2012-02-02",15944.67,15944.67,15944.67,15944.67,20],["2012-02-03",15944.67,15944.67,15236.02,15236.02,5180],["2012-02-06",14881.69,15236.02,14775.39,15236.02,2090],["2012-02-07",15413.18,15413.18,15413.18,15413.18,200],["2012-02-08",15058.85,15058.85,15058.85,15058.85,1000],["2012-02-09",15058.85,15058.85,15058.85,15058.85,0],["2012-02-10",15271.45,15271.45,15271.45,15271.45,3700],["2012-02-13",15058.85,15058.85,14810.83,15058.85,4690],["2012-02-14",14598.23,15165.15,14598.23,15165.15,16510],["2012-02-15",15165.15,15165.15,15165.15,15165.15,0],["2012-02-16",15165.15,15165.15,15165.15,15165.15,0],["2012-02-17",15165.15,15165.15,15165.15,15165.15,0],["2012-02-20",15165.15,15554.91,15094.29,15554.91,1010],["2012-02-21",15590.34,15590.34,15590.34,15590.34,20],["2012-02-22",14810.83,15519.48,14810.83,15484.05,3610],["2012-02-23",15413.18,15413.18,15094.29,15236.02,530],["2012-02-24",15236.02,15413.18,15236.02,15413.18,1680],["2012-02-27",15165.15,15413.18,15165.15,15413.18,25330],["2012-02-28",15023.42,15413.18,14987.99,15413.18,5690],["2012-02-29",15413.18,15413.18,15413.18,15413.18,5000],["2012-03-01",15413.18,15413.18,15413.18,15413.18,0],["2012-03-02",15413.18,15413.18,15271.45,15413.18,1920],["2012-03-05",15413.18,15413.18,15271.45,15271.45,1670],["2012-03-06",15413.18,15413.18,14704.53,15271.45,2200],["2012-03-07",15271.45,15271.45,14881.69,14881.69,1280],["2012-03-08",14704.53,15236.02,14598.23,15236.02,1200],["2012-03-09",14704.53,14704.53,14704.53,14704.53,1000],["2012-03-12",14527.37,15236.02,14527.37,15236.02,4800],["2012-03-13",15236.02,15519.48,15236.02,15519.48,320],["2012-03-14",15519.48,15519.48,15519.48,15519.48,460],["2012-03-15",15767.51,15767.51,15767.51,15767.51,10],["2012-03-16",15767.51,15767.51,14987.99,14987.99,3290],["2012-03-19",15590.34,15590.34,15590.34,15590.34,70],["2012-03-20",15909.24,15909.24,14881.69,14881.69,3470],["2012-03-21",15058.85,15058.85,14881.69,14881.69,1150],["2012-03-22",14527.37,14669.1,14137.61,14669.1,740],["2012-03-23",14350.2,15236.02,14350.2,15236.02,4750],["2012-03-26",15236.02,15980.1,15236.02,15980.1,11500],["2012-03-27",15200.59,15200.59,15200.59,15200.59,1180],["2012-03-28",14562.8,15625.78,14562.8,15625.78,1310],["2012-03-29",15625.78,15625.78,15625.78,15625.78,20],["2012-03-30",15625.78,15625.78,15625.78,15625.78,10],["2012-04-03",15236.02,15236.02,14987.99,14987.99,370],["2012-04-04",14917.12,14917.12,14881.69,14881.69,300],["2012-04-05",14881.69,14881.69,14881.69,14881.69,10],["2012-04-06",14739.96,14739.96,14739.96,14739.96,10],["2012-04-09",14775.39,15413.18,14739.96,15413.18,2190],["2012-04-10",14952.56,14952.56,14952.56,14952.56,10],["2012-04-11",14952.56,14952.56,14952.56,14952.56,0],["2012-04-12",14987.99,14987.99,14987.99,14987.99,700],["2012-04-13",14987.99,14987.99,14527.37,14527.37,100],["2012-04-16",14527.37,14527.37,14527.37,14527.37,40],["2012-04-17",14527.37,14527.37,14527.37,14527.37,300],["2012-04-18",15058.85,15058.85,14881.69,14881.69,240],["2012-04-19",14987.99,15236.02,14917.12,15236.02,930],["2012-04-20",15236.02,15236.02,15058.85,15236.02,1900],["2012-04-23",15236.02,15944.67,15236.02,15944.67,520],["2012-04-24",15944.67,16688.75,15944.67,16653.32,2310],["2012-04-25",16830.48,17361.97,15944.67,16653.32,1140],["2012-04-26",16653.32,16653.32,16653.32,16653.32,20],["2012-04-27",16653.32,17361.97,15838.37,16972.21,1370],["2012-05-02",17361.97,17361.97,16157.27,17361.97,1460],["2012-05-03",17731.38,17731.38,17472.79,17472.79,80],["2012-05-04",16623.17,16660.11,16623.17,16623.17,3640],["2012-05-07",15810.48,16623.17,15810.48,16290.7,1420],["2012-05-08",15736.6,17103.39,15736.6,17103.39,1210],["2012-05-09",16253.76,17177.27,16253.76,17177.27,230],["2012-05-10",17177.27,17361.97,16327.64,16364.58,1020],["2012-05-11",16955.63,16992.57,16438.46,16992.57,4450],["2012-05-14",17731.38,17731.38,17731.38,17731.38,10],["2012-05-15",16844.81,16844.81,16844.81,16844.81,2000],["2012-05-16",16844.81,16844.81,16438.46,16438.46,4700],["2012-05-17",16253.76,16253.76,16253.76,16253.76,200],["2012-05-18",16253.76,16992.57,15478.01,16992.57,530],["2012-05-21",16142.94,17546.68,16142.94,17546.68,50],["2012-05-22",17288.09,17731.38,16697.05,16697.05,280],["2012-05-23",16069.06,17435.85,15884.36,17361.97,6780],["2012-05-24",17361.97,17731.38,17361.97,17731.38,400],["2012-05-25",16881.75,17620.56,16844.81,16844.81,1170],["2012-05-28",16253.76,17657.5,16032.12,16253.76,3830],["2012-05-29",16992.57,16992.57,15441.07,16623.17,33340],["2012-05-30",16069.06,16586.23,15810.48,15810.48,2110],["2012-05-31",15219.43,15810.48,15034.73,15773.54,7660],["2012-06-01",15514.96,15514.96,14997.79,14997.79,470],["2012-06-04",14480.62,15699.66,14258.98,15145.55,6790],["2012-06-05",15810.48,15810.48,15145.55,15514.96,2250],["2012-06-06",15514.96,15847.42,14739.21,15514.96,2270],["2012-06-07",14739.21,15699.66,14739.21,14739.21,2310],["2012-06-08",14037.34,14776.15,14037.34,14037.34,6840],["2012-06-11",14037.34,14739.21,14037.34,14406.74,5430],["2012-06-12",15034.73,15071.67,14960.85,14997.79,690],["2012-06-13",14258.98,15293.31,14258.98,14258.98,3480],["2012-06-14",14776.15,14776.15,14776.15,14776.15,400],["2012-06-15",14037.34,15441.07,14037.34,14886.97,5200],["2012-06-18",14148.16,14185.1,14148.16,14148.16,520],["2012-06-19",13667.94,14665.33,13667.94,14665.33,510],["2012-06-20",14037.34,14037.34,13963.46,13963.46,1120],["2012-06-21",13963.46,13963.46,13889.58,13889.58,460],["2012-06-22",13889.58,13889.58,13852.64,13889.58,550],["2012-06-25",14037.34,14037.34,13889.58,13889.58,450],["2012-06-26",13298.53,13298.53,13298.53,13298.53,200],["2012-06-27",13298.53,13372.41,13298.53,13372.41,160],["2012-06-28",12818.31,14037.34,12744.43,14037.34,3600],["2012-06-29",14332.86,14406.74,14332.86,14406.74,1320],["2012-07-02",14037.34,14037.34,14037.34,14037.34,10],["2012-07-03",13852.64,13852.64,13852.64,13852.64,1890],["2012-07-04",13852.64,13852.64,13852.64,13852.64,1300],["2012-07-05",13852.64,13852.64,13852.64,13852.64,0],["2012-07-06",14443.68,14517.57,14406.74,14517.57,2760],["2012-07-09",14776.15,15219.43,14776.15,15219.43,2800],["2012-07-10",15219.43,15219.43,15219.43,15219.43,777000],["2012-07-11",14517.57,14517.57,14517.57,14517.57,320],["2012-07-12",14074.28,14406.74,14037.34,14406.74,17100],["2012-07-13",13889.58,14406.74,13852.64,14406.74,300],["2012-07-16",13889.58,13889.58,13889.58,13889.58,10],["2012-07-17",14037.34,14037.34,14037.34,14037.34,2880],["2012-07-18",14739.21,14739.21,13704.88,14665.33,2870],["2012-07-19",14628.39,14628.39,14074.28,14074.28,40],["2012-07-20",14406.74,14480.62,14406.74,14480.62,1250],["2012-07-23",15108.61,15145.55,14443.68,15145.55,6300],["2012-07-24",15478.01,15478.01,14591.45,14591.45,220],["2012-07-25",15293.31,15293.31,15108.61,15145.55,220],["2012-07-26",15625.78,15625.78,15108.61,15108.61,450],["2012-07-27",15145.55,15145.55,14591.45,14591.45,1220],["2012-07-30",14776.15,14776.15,13889.58,14739.21,580],["2012-07-31",14776.15,14776.15,14776.15,14776.15,2240],["2012-08-01",14776.15,14776.15,14665.33,14776.15,1350],["2012-08-02",14850.03,14850.03,14776.15,14776.15,150],["2012-08-03",14702.27,14776.15,14702.27,14776.15,1930],["2012-08-06",14776.15,15145.55,14776.15,15145.55,3350],["2012-08-07",14776.15,14776.15,14591.45,14591.45,2400],["2012-08-08",14776.15,15145.55,14776.15,15145.55,1080],["2012-08-09",15145.55,15145.55,15145.55,15145.55,21010],["2012-08-10",15145.55,15145.55,15108.61,15145.55,265300],["2012-08-13",15256.37,15256.37,14960.85,15145.55,82200],["2012-08-14",15145.55,15219.43,15145.55,15219.43,2700],["2012-08-15",14850.03,15219.43,14850.03,15219.43,170],["2012-08-16",15182.49,15182.49,14997.79,14997.79,1280],["2012-08-17",14997.79,15145.55,14997.79,15145.55,1200],["2012-08-20",15034.73,15034.73,14997.79,14997.79,500],["2012-08-21",14997.79,14997.79,14295.92,14776.15,1050],["2012-08-22",14258.98,14258.98,14258.98,14258.98,120],["2012-08-23",14037.34,14222.04,14037.34,14222.04,650],["2012-08-24",14850.03,14923.91,14295.92,14295.92,210],["2012-08-27",14332.86,14406.74,14295.92,14406.74,1000],["2012-08-28",14886.97,14886.97,14886.97,14886.97,2500],["2012-08-29",15108.61,15514.96,15108.61,15514.96,15610],["2012-08-30",15514.96,15699.66,15330.25,15330.25,5020],["2012-08-31",15514.96,15514.96,15514.96,15514.96,1510],["2012-09-04",15699.66,15699.66,15699.66,15699.66,6860],["2012-09-05",15699.66,15699.66,15145.55,15145.55,1910],["2012-09-06",15330.25,15330.25,15145.55,15330.25,1500],["2012-09-07",15514.96,15514.96,15330.25,15330.25,80140],["2012-09-10",15514.96,15514.96,15330.25,15330.25,10010],["2012-09-11",15330.25,15699.66,15330.25,15699.66,20870],["2012-09-12",15699.66,15884.36,15514.96,15884.36,4540],["2012-09-13",15699.66,15699.66,15699.66,15699.66,10],["2012-09-14",15736.6,15736.6,15736.6,15736.6,5050],["2012-09-17",15736.6,15773.54,15736.6,15773.54,1420],["2012-09-18",15736.6,15736.6,15736.6,15736.6,1100],["2012-09-19",15736.6,15736.6,15514.96,15514.96,4090],["2012-09-20",15551.9,15699.66,15551.9,15551.9,10320],["2012-09-21",15551.9,15551.9,15551.9,15551.9,100],["2012-09-24",15551.9,15551.9,15551.9,15551.9,0],["2012-09-25",15551.9,15551.9,15551.9,15551.9,500],["2012-09-26",15551.9,15773.54,15551.9,15773.54,600],["2012-09-27",15551.9,15773.54,15551.9,15773.54,600],["2012-09-28",15551.9,15551.9,15551.9,15551.9,3200],["2012-10-01",15551.9,15551.9,15551.9,15551.9,0],["2012-10-02",15588.84,15588.84,15588.84,15588.84,570],["2012-10-03",15588.84,15588.84,15588.84,15588.84,500],["2012-10-04",15588.84,15699.66,15588.84,15699.66,180],["2012-10-05",15699.66,15699.66,15699.66,15699.66,190],["2012-10-08",15699.66,15699.66,15699.66,15699.66,0],["2012-10-09",15588.84,15588.84,15588.84,15588.84,390],["2012-10-10",15699.66,15699.66,15699.66,15699.66,1000],["2012-10-11",15699.66,15699.66,15514.96,15699.66,1920],["2012-10-12",15514.96,15884.36,15514.96,15884.36,90],["2012-10-15",15958.24,15958.24,15958.24,15958.24,1000],["2012-10-16",15514.96,15514.96,15514.96,15514.96,3020],["2012-10-17",15514.96,15958.24,15256.37,15958.24,15100],["2012-10-18",15514.96,15514.96,15514.96,15514.96,1200],["2012-10-19",15514.96,15514.96,15514.96,15514.96,760],["2012-10-22",15330.25,15330.25,15145.55,15145.55,2040],["2012-10-23",15330.25,15330.25,15330.25,15330.25,5670],["2012-10-24",15330.25,16069.06,15330.25,16069.06,4210],["2012-10-25",16069.06,16069.06,16069.06,16069.06,0],["2012-10-26",15330.25,16438.46,15330.25,16253.76,6120],["2012-10-29",16253.76,16253.76,16253.76,16253.76,40],["2012-10-30",16253.76,16253.76,16253.76,16253.76,0],["2012-10-31",16253.76,16253.76,16253.76,16253.76,0],["2012-11-01",16623.17,16623.17,16623.17,16623.17,100],["2012-11-02",16623.17,16623.17,15884.36,15884.36,1550],["2012-11-05",15884.36,16438.46,15884.36,16438.46,160],["2012-11-06",16438.46,16438.46,16069.06,16069.06,1500],["2012-11-07",16069.06,16438.46,16069.06,16438.46,580],["2012-11-08",16438.46,16438.46,16069.06,16069.06,990],["2012-11-09",16642.96,16642.96,15916.02,16451.66,2210],["2012-11-12",16451.66,16451.66,16451.66,16451.66,70],["2012-11-13",16451.66,16451.66,16451.66,16451.66,1000],["2012-11-14",16107.32,16107.32,16069.06,16069.06,510],["2012-11-15",16069.06,16069.06,16069.06,16069.06,0],["2012-11-16",16069.06,16069.06,16069.06,16069.06,0],["2012-11-19",16451.66,16451.66,16451.66,16451.66,5090],["2012-11-20",16451.66,16451.66,16451.66,16451.66,1220],["2012-11-21",16642.96,16834.25,16642.96,16834.25,2640],["2012-11-22",16834.25,16834.25,16834.25,16834.25,0],["2012-11-23",16834.25,16834.25,16642.96,16642.96,700],["2012-11-26",16872.51,16872.51,16872.51,16872.51,3360],["2012-11-27",16872.51,16872.51,16872.51,16872.51,10],["2012-11-28",17369.89,17408.15,17255.11,17255.11,3500],["2012-11-29",17255.11,17905.52,17255.11,17905.52,2450],["2012-11-30",18020.3,18785.5,17982.04,18785.5,5000],["2012-12-03",18364.64,18364.64,18364.64,18364.64,540],["2012-12-04",17599.45,18747.24,17599.45,18364.64,1110],["2012-12-05",18364.64,19282.87,18364.64,19282.87,4230],["2012-12-06",19282.87,19282.87,19282.87,19282.87,150],["2012-12-07",20201.1,20201.1,20201.1,20201.1,10],["2012-12-10",19282.87,19282.87,19191.05,19191.05,240],["2012-12-11",19191.05,19191.05,19191.05,19191.05,0],["2012-12-12",19191.05,19191.05,19191.05,19191.05,780],["2012-12-13",19053.31,19191.05,19053.31,19191.05,7750],["2012-12-14",19191.05,19191.05,19191.05,19191.05,0],["2012-12-17",19191.05,19191.05,19191.05,19191.05,0],["2012-12-18",19191.05,19191.05,19191.05,19191.05,0],["2012-12-19",19191.05,19191.05,19191.05,19191.05,0],["2012-12-20",19282.87,19512.43,19282.87,19512.43,19720],["2012-12-21",19512.43,19512.43,19512.43,19512.43,0],["2012-12-24",19971.55,19971.55,19971.55,19971.55,10],["2012-12-25",19099.23,20201.1,19099.23,20201.1,20],["2012-12-26",20889.78,20889.78,20889.78,20889.78,800],["2012-12-27",20889.78,20889.78,19971.55,19971.55,4050],["2012-12-28",20889.78,20889.78,20889.78,20889.78,600],["2013-01-02",20430.66,21762.1,20430.66,21762.1,310],["2013-01-03",21762.1,21762.1,21762.1,21762.1,0],["2013-01-04",20889.78,21119.34,20889.78,21119.34,4130],["2013-01-07",20660.22,20660.22,20660.22,20660.22,1110],["2013-01-08",20660.22,21670.28,19741.99,21670.28,5120],["2013-01-09",20614.31,22726.24,20614.31,22726.24,1610],["2013-01-10",21624.36,22726.24,21624.36,22726.24,23900],["2013-01-11",22496.68,23644.47,22496.68,23644.47,21480],["2013-01-14",22496.68,23644.47,22496.68,23644.47,2730],["2013-01-15",23644.47,23644.47,23644.47,23644.47,0],["2013-01-16",22037.57,22037.57,22037.57,22037.57,10],["2013-01-17",22037.57,22037.57,22037.57,22037.57,0],["2013-01-18",22726.24,22726.24,21119.34,22037.57,620],["2013-01-21",22037.57,22037.57,22037.57,22037.57,0],["2013-01-22",22037.57,22037.57,22037.57,22037.57,0],["2013-01-23",23185.36,23185.36,22496.68,22496.68,2270],["2013-01-24",22496.68,22496.68,22496.68,22496.68,2000],["2013-01-25",22955.8,23644.47,22955.8,23644.47,3240],["2013-01-28",23644.47,23644.47,23644.47,23644.47,20000],["2013-01-29",23644.47,23644.47,23644.47,23644.47,0],["2013-01-30",23414.92,23644.47,23414.92,23644.47,2400],["2013-01-31",24333.15,25021.82,23874.03,24792.26,12000],["2013-02-01",24792.26,24792.26,24792.26,24792.26,0],["2013-02-04",24792.26,24792.26,24792.26,24792.26,10],["2013-02-05",25710.5,25710.5,25710.5,25710.5,20],["2013-02-06",25710.5,25710.5,25710.5,25710.5,10],["2013-02-07",25710.5,25710.5,25710.5,25710.5,0],["2013-02-08",25710.5,25710.5,25710.5,25710.5,10],["2013-02-18",24103.59,24103.59,24103.59,24103.59,391130],["2013-02-19",24333.15,24333.15,24333.15,24333.15,60],["2013-02-20",24333.15,24333.15,24333.15,24333.15,0],["2013-02-21",23414.92,23414.92,23414.92,23414.92,450],["2013-02-22",23414.92,23644.47,23414.92,23414.92,2350],["2013-02-25",23185.36,23185.36,22955.8,22955.8,1720],["2013-02-26",22726.24,23414.92,22726.24,22726.24,340],["2013-02-27",22955.8,22955.8,22955.8,22955.8,210],["2013-02-28",23874.03,23874.03,22955.8,22955.8,800],["2013-03-01",24562.71,24562.71,24562.71,24562.71,1000],["2013-03-04",24562.71,24562.71,24333.15,24333.15,48240],["2013-03-05",24333.15,24333.15,24333.15,24333.15,23100],["2013-03-06",24333.15,24333.15,24333.15,24333.15,8970],["2013-03-07",24333.15,24562.71,24333.15,24333.15,7710],["2013-03-08",24333.15,24333.15,24333.15,24333.15,5030],["2013-03-11",24333.15,25710.5,24333.15,25710.5,14470],["2013-03-12",25251.38,26628.73,25251.38,26628.73,36330],["2013-03-13",26628.73,28465.19,26628.73,28006.08,12600],["2013-03-14",28465.19,29153.87,28465.19,28924.31,33030],["2013-03-15",28924.31,29842.54,28924.31,29842.54,22280],["2013-03-18",29612.98,30301.66,29612.98,30301.66,64240],["2013-03-19",30072.1,30301.66,29842.54,30301.66,21820],["2013-03-20",30301.66,30760.77,29842.54,30301.66,26590],["2013-03-21",30301.66,31219.89,30301.66,31219.89,40460],["2013-03-22",30531.22,31219.89,30301.66,30760.77,23440],["2013-03-25",30072.1,32826.8,30072.1,32826.8,29910],["2013-03-26",31219.89,35122.38,31219.89,35122.38,31560],["2013-03-27",32826.8,35811.05,32826.8,35811.05,10500],["2013-03-28",33515.47,37188.4,33515.47,37188.4,47850],["2013-03-29",34892.82,37188.4,34892.82,35811.05,8140],["2013-04-01",34892.82,34892.82,34433.7,34433.7,3700],["2013-04-02",34204.14,34663.26,33056.35,34663.26,56190],["2013-04-03",33515.47,33515.47,33056.35,33515.47,520],["2013-04-04",33515.47,33515.47,33285.91,33285.91,485090],["2013-04-05",33285.91,33515.47,31679.01,31679.01,1030],["2013-04-08",31679.01,31679.01,31679.01,31679.01,5030],["2013-04-09",31449.45,31449.45,30301.66,31219.89,31870],["2013-04-10",29612.98,30301.66,29383.43,30301.66,4530],["2013-04-11",32138.12,32138.12,32138.12,32138.12,1500],["2013-04-12",30760.77,33974.59,30760.77,33974.59,550],["2013-04-15",33974.59,33974.59,33974.59,33974.59,0],["2013-04-16",33974.59,33974.59,33974.59,33974.59,0],["2013-04-17",35581.49,35581.49,31679.01,31679.01,1340],["2013-04-18",31679.01,31679.01,31679.01,31679.01,0],["2013-04-22",33056.35,33056.35,29842.54,29842.54,100],["2013-04-23",31219.89,31908.56,31219.89,31679.01,8330],["2013-04-24",29842.54,31679.01,29842.54,30301.66,79400],["2013-04-25",30531.22,31908.56,30531.22,30760.77,5810],["2013-04-26",30760.77,32138.12,30760.77,32138.12,340],["2013-05-02",31219.89,32138.12,31219.89,31219.89,1300],["2013-05-03",32138.12,32138.12,31219.89,31219.89,5350],["2013-05-06",32138.12,32367.68,32138.12,32138.12,3070],["2013-05-07",32138.12,32597.24,32138.12,32367.68,2940],["2013-05-08",32138.12,32138.12,31679.01,32138.12,3080],["2013-05-09",32138.12,32138.12,31908.56,31908.56,0],["2013-05-10",32138.12,32138.12,30531.22,30531.22,1230],["2013-05-13",30531.22,32138.12,30301.66,32138.12,270],["2013-05-14",30072.1,32138.12,30072.1,30760.77,940],["2013-05-15",30760.77,32138.12,30760.77,32138.12,50],["2013-05-16",32138.12,33056.35,32138.12,33056.35,50],["2013-05-17",31219.89,31908.56,31219.89,31908.56,1480],["2013-05-20",31219.89,31679.01,31219.89,31679.01,3800],["2013-05-21",31679.01,32138.12,31679.01,32138.12,500],["2013-05-22",32138.12,32138.12,32138.12,32138.12,8200],["2013-05-23",31679.01,31679.01,31679.01,31679.01,1820],["2013-05-24",32138.12,33515.47,31679.01,32138.12,12240],["2013-05-27",32138.12,32138.12,32138.12,32138.12,1800],["2013-05-28",31679.01,31679.01,31679.01,31679.01,460],["2013-05-29",31908.56,31908.56,31679.01,31679.01,590],["2013-05-30",31679.01,33056.35,31679.01,33056.35,50],["2013-05-31",33056.35,33515.47,33056.35,33515.47,20],["2013-06-03",33515.47,33515.47,32597.24,33285.91,6640],["2013-06-04",33285.91,33285.91,32138.12,32138.12,400],["2013-06-05",32138.12,32597.24,32138.12,32597.24,1800],["2013-06-06",32597.24,32597.24,32138.12,32138.12,1740],["2013-06-07",32367.68,32367.68,32367.68,32367.68,320],["2013-06-10",32597.24,33515.47,32597.24,33515.47,7540],["2013-06-11",32138.12,35581.49,31679.01,34892.82,1030],["2013-06-12",35811.05,37188.4,33974.59,37188.4,35630],["2013-06-13",36958.84,39713.54,36958.84,39713.54,88600],["2013-06-14",39483.98,39483.98,39024.86,39024.86,9840],["2013-06-17",39024.86,39024.86,39024.86,39024.86,0],["2013-06-18",38565.75,39024.86,38565.75,39024.86,58500],["2013-06-19",38336.19,38795.3,38336.19,38336.19,15050],["2013-06-20",38106.63,38106.63,35811.05,37188.4,3410],["2013-06-21",34663.26,37188.4,34663.26,37188.4,310],["2013-06-24",37188.4,37188.4,37188.4,37188.4,50],["2013-06-25",37188.4,37647.51,36729.28,37188.4,7290],["2013-06-26",37188.4,37188.4,36729.28,37188.4,6320],["2013-06-27",37188.4,37188.4,37188.4,37188.4,0],["2013-06-28",36729.28,36729.28,36729.28,36729.28,16000],["2013-07-01",38565.75,38565.75,36729.28,37647.51,1830],["2013-07-02",36729.28,37188.4,36729.28,37188.4,600],["2013-07-03",36729.28,37188.4,36729.28,36729.28,600],["2013-07-04",36270.17,37188.4,36270.17,37188.4,110],["2013-07-05",37188.4,37188.4,37188.4,37188.4,46800],["2013-07-08",37188.4,37188.4,37188.4,37188.4,0],["2013-07-09",36729.28,36729.28,36729.28,36729.28,1950],["2013-07-10",36729.28,36729.28,36729.28,36729.28,50],["2013-07-11",36729.28,36729.28,36729.28,36729.28,1000],["2013-07-12",36729.28,37647.51,36729.28,37647.51,9060],["2013-07-15",37647.51,37647.51,36958.84,37417.96,550],["2013-07-16",37647.51,37647.51,36958.84,36958.84,600],["2013-07-17",36729.28,36729.28,36729.28,36729.28,140],["2013-07-18",36729.28,37647.51,36270.17,37647.51,4600],["2013-07-19",36729.28,37188.4,36729.28,37188.4,100],["2013-07-22",39254.42,39254.42,36729.28,36729.28,870],["2013-07-23",36729.28,36729.28,36729.28,36729.28,30],["2013-07-24",37188.4,37188.4,36958.84,36958.84,280],["2013-07-25",36958.84,38795.3,36729.28,38795.3,100],["2013-07-26",38795.3,38795.3,36729.28,37647.51,1360],["2013-07-29",36729.28,36729.28,36729.28,36729.28,810],["2013-07-30",36270.17,36499.72,36270.17,36499.72,610],["2013-07-31",36729.28,36729.28,36040.61,36040.61,330],["2013-08-01",36995.33,37472.68,36995.33,37472.68,70],["2013-08-02",37472.68,37711.36,35801.93,35801.93,60],["2013-08-05",35801.93,37234.01,35801.93,37234.01,1080],["2013-08-06",37234.01,37234.01,37234.01,37234.01,30],["2013-08-07",37234.01,37234.01,36756.65,36756.65,50],["2013-08-08",37234.01,37472.68,36756.65,37472.68,2230],["2013-08-09",37234.01,37234.01,36995.33,36995.33,380],["2013-08-12",37711.36,39143.44,37711.36,39143.44,7500],["2013-08-13",38188.72,39143.44,38188.72,39143.44,80],["2013-08-14",38188.72,38188.72,37234.01,37234.01,290],["2013-08-15",36995.33,38188.72,35324.57,38188.72,1590],["2013-08-16",38188.72,38188.72,38188.72,38188.72,0],["2013-08-19",38188.72,38188.72,38188.72,38188.72,0],["2013-08-20",38188.72,38188.72,38188.72,38188.72,0],["2013-08-21",38188.72,38188.72,38188.72,38188.72,0],["2013-08-22",37950.04,37950.04,37711.36,37711.36,70],["2013-08-23",37711.36,37711.36,37711.36,37711.36,0],["2013-08-26",35801.93,37234.01,35324.57,37234.01,660],["2013-08-27",35801.93,37234.01,35801.93,37234.01,520],["2013-08-28",36040.61,36040.61,35801.93,35801.93,290],["2013-08-29",35801.93,35801.93,35801.93,35801.93,160],["2013-08-30",35324.57,35801.93,35324.57,35801.93,70],["2013-09-03",36279.29,36756.65,36279.29,36756.65,90],["2013-09-04",36756.65,36756.65,36756.65,36756.65,0],["2013-09-05",36756.65,36756.65,36756.65,36756.65,10],["2013-09-06",36756.65,36756.65,36756.65,36756.65,0],["2013-09-09",35801.93,35801.93,35801.93,35801.93,300],["2013-09-10",35801.93,35801.93,35801.93,35801.93,0],["2013-09-11",36279.29,36279.29,36279.29,36279.29,90],["2013-09-12",36279.29,36279.29,36279.29,36279.29,0],["2013-09-13",35801.93,36279.29,35801.93,36279.29,1940],["2013-09-16",36279.29,36279.29,36279.29,36279.29,0],["2013-09-17",36279.29,36279.29,36279.29,36279.29,0],["2013-09-18",36279.29,36279.29,36279.29,36279.29,10],["2013-09-19",34369.85,34369.85,34369.85,34369.85,30],["2013-09-20",34369.85,34369.85,34369.85,34369.85,0],["2013-09-23",34369.85,34369.85,34369.85,34369.85,0],["2013-09-24",36756.65,36756.65,36756.65,36756.65,2500],["2013-09-25",36756.65,36756.65,36756.65,36756.65,0],["2013-09-26",36756.65,37711.36,35801.93,37711.36,240],["2013-09-27",37711.36,37711.36,37711.36,37711.36,0],["2013-09-30",35085.89,37711.36,35085.89,37711.36,100],["2013-10-01",37711.36,37711.36,37711.36,37711.36,0],["2013-10-02",38188.72,38188.72,38188.72,38188.72,20],["2013-10-03",38188.72,38188.72,38188.72,38188.72,0],["2013-10-04",38188.72,38188.72,38188.72,38188.72,0],["2013-10-07",38188.72,38188.72,38188.72,38188.72,0],["2013-10-08",38188.72,38188.72,35801.93,35801.93,110],["2013-10-09",35801.93,35801.93,35801.93,35801.93,410],["2013-10-10",35801.93,35801.93,35801.93,35801.93,0],["2013-10-11",36756.65,36756.65,36756.65,36756.65,40],["2013-10-14",36756.65,37950.04,36756.65,37950.04,10],["2013-10-15",37950.04,37950.04,37950.04,37950.04,0],["2013-10-16",35324.57,37711.36,35324.57,37711.36,150],["2013-10-17",37711.36,37711.36,36040.61,36040.61,10],["2013-10-18",36040.61,36040.61,36040.61,36040.61,1710],["2013-10-21",36040.61,36756.65,36040.61,36756.65,520],["2013-10-22",36995.33,36995.33,36995.33,36995.33,620],["2013-10-23",36995.33,36995.33,36995.33,36995.33,0],["2013-10-24",36995.33,36995.33,36995.33,36995.33,1000],["2013-10-25",36995.33,36995.33,36995.33,36995.33,1260],["2013-10-28",37234.01,37234.01,37234.01,37234.01,30],["2013-10-29",37234.01,37234.01,37234.01,37234.01,0],["2013-10-30",37234.01,37711.36,37234.01,37711.36,2290],["2013-10-31",37711.36,37711.36,37711.36,37711.36,1000],["2013-11-01",37711.36,37711.36,37711.36,37711.36,0],["2013-11-04",37711.36,37711.36,37711.36,37711.36,1200],["2013-11-05",38427.4,38427.4,37711.36,37711.36,1780],["2013-11-06",37711.36,38188.72,36756.65,36756.65,10980],["2013-11-07",36517.97,36517.97,36279.29,36279.29,600],["2013-11-08",36040.61,36040.61,36040.61,36040.61,900],["2013-11-11",35801.93,38427.4,33653.81,34847.21,36610],["2013-11-12",35563.25,36756.65,35324.57,36756.65,21000],["2013-11-13",37234.01,38188.72,36756.65,38188.72,4220],["2013-11-14",38188.72,38188.72,38188.72,38188.72,0],["2013-11-15",37234.01,37711.36,37234.01,37234.01,10600],["2013-11-18",37234.01,38427.4,37234.01,38188.72,3820],["2013-11-19",38188.72,38188.72,37950.04,38188.72,3560],["2013-11-20",38188.72,38188.72,38188.72,38188.72,510],["2013-11-21",38188.72,38188.72,38188.72,38188.72,3520],["2013-11-22",38188.72,38188.72,38188.72,38188.72,491500],["2013-11-25",38188.72,38188.72,38188.72,38188.72,0],["2013-11-26",38188.72,38188.72,38188.72,38188.72,0],["2013-11-27",37234.01,37234.01,37234.01,37234.01,3150],["2013-11-28",37472.68,37472.68,37472.68,37472.68,50],["2013-11-29",37472.68,37472.68,37472.68,37472.68,1000],["2013-12-02",36756.65,36756.65,36756.65,36756.65,150],["2013-12-03",36756.65,36995.33,36756.65,36995.33,1090],["2013-12-04",36995.33,37711.36,36517.97,37711.36,5360],["2013-12-05",37472.68,37472.68,37472.68,37472.68,10],["2013-12-06",37711.36,37711.36,37234.01,37711.36,5250],["2013-12-09",36756.65,37950.04,36279.29,36756.65,16420],["2013-12-10",36756.65,36756.65,36756.65,36756.65,730],["2013-12-11",36279.29,37711.36,36279.29,36756.65,6190],["2013-12-12",36995.33,36995.33,36995.33,36995.33,20],["2013-12-13",36756.65,36995.33,36756.65,36995.33,570],["2013-12-16",36995.33,37234.01,36995.33,37234.01,2020],["2013-12-17",37234.01,37234.01,37234.01,37234.01,1910],["2013-12-18",37234.01,37234.01,37234.01,37234.01,1500],["2013-12-19",36756.65,36756.65,36279.29,36279.29,230],["2013-12-20",36756.65,36756.65,36756.65,36756.65,360],["2013-12-23",36756.65,36756.65,36756.65,36756.65,0],["2013-12-24",36756.65,36756.65,36756.65,36756.65,980],["2013-12-25",36756.65,36756.65,36756.65,36756.65,413000],["2013-12-26",37234.01,37234.01,37234.01,37234.01,300],["2013-12-27",37472.68,37472.68,36756.65,37234.01,2030],["2013-12-30",36756.65,36756.65,36756.65,36756.65,1320],["2013-12-31",36756.65,36756.65,36756.65,36756.65,0],["2014-01-02",36995.33,36995.33,36995.33,36995.33,2000],["2014-01-03",37234.01,37234.01,37234.01,37234.01,790],["2014-01-06",37472.68,38427.4,37472.68,38427.4,4340],["2014-01-07",40575.52,41052.88,40098.16,40098.16,11200],["2014-01-08",40098.16,40098.16,40098.16,40098.16,1050],["2014-01-09",38427.4,39143.44,38188.72,39143.44,1280],["2014-01-10",38188.72,40575.52,38188.72,40575.52,1050],["2014-01-13",40098.16,40098.16,38904.76,38904.76,1130],["2014-01-14",38904.76,40575.52,38666.08,40336.84,180],["2014-01-15",40336.84,40336.84,40336.84,40336.84,0],["2014-01-16",39143.44,40098.16,38427.4,38427.4,2140],["2014-01-17",38427.4,39620.8,38188.72,38188.72,2300],["2014-01-20",38188.72,40575.52,38188.72,40575.52,7830],["2014-01-21",38188.72,40575.52,38188.72,38904.76,11920],["2014-01-22",38904.76,39620.8,38427.4,39620.8,3130],["2014-01-23",38188.72,40098.16,38188.72,40098.16,6440],["2014-01-24",40098.16,40098.16,40098.16,40098.16,3050],["2014-01-27",38188.72,40336.84,37711.36,37711.36,3110],["2014-02-06",38188.72,38188.72,37950.04,38188.72,50480],["2014-02-07",36756.65,39620.8,36756.65,38188.72,100],["2014-02-10",38427.4,39620.8,38427.4,39620.8,130],["2014-02-11",38666.08,38666.08,38427.4,38427.4,1030],["2014-02-12",38427.4,39620.8,38427.4,38427.4,1780],["2014-02-13",38666.08,39859.48,38666.08,39859.48,3070],["2014-02-14",39859.48,39859.48,38666.08,39620.8,150],["2014-02-17",39620.8,40098.16,38666.08,39859.48,2720],["2014-02-18",39620.8,40575.52,39620.8,40098.16,3340],["2014-02-19",40575.52,40575.52,40098.16,40575.52,3180],["2014-02-20",40575.52,40575.52,40098.16,40098.16,3200],["2014-02-21",40098.16,40336.84,38904.76,40336.84,19080],["2014-02-24",40575.52,40575.52,39620.8,39620.8,3130],["2014-02-25",39620.8,40098.16,39620.8,39620.8,1550],["2014-02-26",39620.8,40336.84,39620.8,40336.84,550],["2014-02-27",38666.08,40098.16,38666.08,39859.48,2510],["2014-02-28",39382.12,40336.84,39382.12,39382.12,8310],["2014-03-03",39382.12,40098.16,38904.76,39143.44,2350],["2014-03-04",39143.44,39620.8,38904.76,39143.44,250],["2014-03-05",39143.44,40098.16,39143.44,40098.16,80],["2014-03-06",39382.12,39382.12,39143.44,39143.44,760],["2014-03-07",39620.8,40575.52,39143.44,39382.12,1500],["2014-03-10",39382.12,39620.8,39382.12,39382.12,1490],["2014-03-11",39859.48,39859.48,39620.8,39620.8,1080],["2014-03-12",39620.8,42246.27,39620.8,42007.6,20750],["2014-03-13",42007.6,42007.6,39620.8,39620.8,1700],["2014-03-14",39620.8,41768.92,39620.8,39620.8,7810],["2014-03-17",40098.16,40575.52,39859.48,39859.48,1440],["2014-03-18",40098.16,40098.16,37950.04,37950.04,7200],["2014-03-19",38188.72,39620.8,38188.72,39382.12,20200],["2014-03-20",39620.8,41768.92,38666.08,38666.08,1540],["2014-03-21",40814.2,40814.2,38904.76,38904.76,2710],["2014-03-24",39859.48,40098.16,39620.8,40098.16,2200],["2014-03-25",40575.52,40575.52,38904.76,38904.76,1420],["2014-03-26",38904.76,38904.76,38904.76,38904.76,2350],["2014-03-27",38904.76,39143.44,38666.08,38666.08,8020],["2014-03-28",38666.08,39859.48,38666.08,38904.76,510],["2014-03-31",39859.48,39859.48,38666.08,38666.08,3370],["2014-04-01",38904.76,38904.76,38188.72,38188.72,5100],["2014-04-02",40575.52,40575.52,37950.04,37950.04,4600],["2014-04-03",38188.72,40575.52,37950.04,37950.04,4060],["2014-04-04",37950.04,39620.8,37950.04,37950.04,5980],["2014-04-07",38188.72,39382.12,37950.04,37950.04,4100],["2014-04-08",37950.04,37950.04,37950.04,37950.04,1110756],["2014-04-10",37950.04,39382.12,37950.04,39382.12,1850],["2014-04-11",39620.8,39859.48,38666.08,39143.44,2820],["2014-04-14",39143.44,39859.48,39143.44,39620.8,1542050],["2014-04-15",41706.11,41966.77,41184.78,41184.78,8750],["2014-04-16",41706.11,42227.43,41706.11,42227.43,20990],["2014-04-17",42227.43,42227.43,42227.43,42227.43,50],["2014-04-18",42748.76,42748.76,40663.45,42748.76,429410],["2014-04-21",42227.43,42227.43,41706.11,41706.11,3900],["2014-04-22",41445.44,41966.77,38838.81,39620.8,9210],["2014-04-23",39620.8,41445.44,39620.8,39881.46,402260],["2014-04-24",39360.14,39620.8,39360.14,39620.8,160],["2014-04-25",40142.13,40142.13,40142.13,40142.13,500],["2014-04-28",38056.82,39099.47,38056.82,39099.47,2080],["2014-04-29",38317.48,38317.48,38056.82,38056.82,790],["2014-05-05",37535.49,38578.15,37535.49,38578.15,20],["2014-05-06",37796.16,39099.47,37535.49,37535.49,2400],["2014-05-07",38317.48,38317.48,37535.49,37535.49,236700],["2014-05-08",37535.49,37535.49,36753.51,37535.49,14360],["2014-05-09",37535.49,38578.15,37274.83,38578.15,15460],["2014-05-12",35971.52,38056.82,35971.52,38056.82,5690],["2014-05-13",38056.82,38578.15,36753.51,38578.15,26000],["2014-05-14",38317.48,40402.79,38317.48,40402.79,2110],["2014-05-15",38317.48,39099.47,38056.82,39099.47,1580],["2014-05-16",38317.48,39620.8,38317.48,39620.8,3240],["2014-05-19",39620.8,39620.8,39620.8,39620.8,300000],["2014-05-20",38056.82,39099.47,37796.16,39099.47,3520],["2014-05-21",39099.47,39099.47,37796.16,38838.81,700],["2014-05-22",38056.82,38317.48,38056.82,38317.48,2010],["2014-05-23",37535.49,38317.48,37535.49,38317.48,15170],["2014-05-26",38056.82,39360.14,38056.82,39360.14,18030],["2014-05-27",39099.47,39099.47,38056.82,39099.47,480],["2014-05-28",38056.82,39099.47,38056.82,39099.47,470],["2014-05-29",39099.47,39099.47,39099.47,39099.47,0],["2014-05-30",38578.15,41706.11,38578.15,41706.11,3050],["2014-06-02",39360.14,41706.11,39099.47,41706.11,1020],["2014-06-03",41706.11,41706.11,39099.47,41706.11,470],["2014-06-04",41706.11,41706.11,39360.14,40924.12,420],["2014-06-05",40924.12,40924.12,40924.12,40924.12,0],["2014-06-06",40924.12,40924.12,39620.8,39620.8,150],["2014-06-09",38578.15,38578.15,38578.15,38578.15,2000],["2014-06-10",38838.81,38838.81,38578.15,38578.15,240],["2014-06-11",39099.47,39620.8,39099.47,39620.8,16120],["2014-06-12",39099.47,39099.47,39099.47,39099.47,10],["2014-06-13",38317.48,41445.44,38056.82,41445.44,240],["2014-06-16",38838.81,41445.44,38838.81,41445.44,140],["2014-06-17",41445.44,41445.44,41445.44,41445.44,0],["2014-06-18",40142.13,41184.78,40142.13,41184.78,2260],["2014-06-19",39620.8,40663.45,39099.47,40663.45,28050],["2014-06-20",39620.8,41445.44,39620.8,40924.12,896050],["2014-06-23",39620.8,39620.8,39620.8,39620.8,100],["2014-06-24",39620.8,39620.8,39620.8,39620.8,0],["2014-06-25",39620.8,39881.46,39620.8,39881.46,910900],["2014-06-26",39620.8,39620.8,39620.8,39620.8,195420],["2014-06-27",39881.46,39881.46,39099.47,39620.8,15610],["2014-06-30",40924.12,40924.12,40924.12,40924.12,1305020],["2014-07-01",40663.45,40924.12,40663.45,40924.12,60],["2014-07-02",40663.45,40663.45,40663.45,40663.45,100],["2014-07-03",40924.12,40924.12,39360.14,40924.12,1110],["2014-07-04",40924.12,40924.12,40924.12,40924.12,20000],["2014-07-07",40924.12,40924.12,40924.12,40924.12,0],["2014-07-08",41706.11,41706.11,41445.44,41706.11,219900],["2014-07-09",39881.46,40924.12,39881.46,40924.12,30],["2014-07-10",40924.12,40924.12,40924.12,40924.12,0],["2014-07-11",40924.12,40924.12,40924.12,40924.12,0],["2014-07-14",40924.12,40924.12,40924.12,40924.12,0],["2014-07-15",40924.12,41445.44,40924.12,40924.12,990],["2014-07-16",38838.81,40924.12,38838.81,40924.12,180],["2014-07-17",39360.14,40663.45,39360.14,40663.45,110],["2014-07-18",39881.46,39881.46,39620.8,39620.8,11340],["2014-07-21",39620.8,39620.8,39099.47,39620.8,7630],["2014-07-22",39099.47,39620.8,39099.47,39620.8,3940],["2014-07-23",39620.8,39620.8,39620.8,39620.8,460],["2014-07-24",39360.14,39620.8,38578.15,39620.8,12070],["2014-07-25",39360.14,39360.14,39360.14,39360.14,140],["2014-07-28",38578.15,39620.8,38578.15,39620.8,80],["2014-07-29",38838.81,38838.81,38578.15,38578.15,2250],["2014-07-30",39099.47,39099.47,38056.82,38838.81,3060],["2014-07-31",39099.47,39099.47,39099.47,39099.47,300],["2014-08-01",39099.47,39099.47,38056.82,39099.47,950],["2014-08-04",39099.47,39620.8,39099.47,39099.47,10090],["2014-08-05",39099.47,39099.47,39099.47,39099.47,264610],["2014-08-06",39620.8,39620.8,39620.8,39620.8,10],["2014-08-07",38578.15,39620.8,38578.15,39620.8,2280],["2014-08-08",39620.8,39620.8,39099.47,39099.47,19570],["2014-08-11",39620.8,39881.46,39099.47,39099.47,2760],["2014-08-12",40142.13,40663.45,40142.13,40663.45,20],["2014-08-13",40663.45,40663.45,39360.14,40663.45,17030],["2014-08-14",40142.13,41706.11,40142.13,41184.78,19630],["2014-08-15",41706.11,41706.11,40402.79,40402.79,5230],["2014-08-18",40402.79,41184.78,40402.79,40402.79,13960],["2014-08-19",40663.45,40924.12,40663.45,40924.12,10150],["2014-08-20",40663.45,40663.45,40142.13,40142.13,8800],["2014-08-21",40402.79,40924.12,40402.79,40402.79,3040],["2014-08-22",40402.79,40663.45,40402.79,40663.45,1940],["2014-08-25",40924.12,40924.12,40663.45,40663.45,3420],["2014-08-26",41184.78,41445.44,40924.12,41445.44,15880],["2014-08-27",41445.44,41445.44,41184.78,41184.78,4000],["2014-08-28",41706.11,41706.11,40663.45,41445.44,3030],["2014-08-29",41184.78,41445.44,40402.79,41184.78,4470],["2014-09-03",41184.78,41184.78,41184.78,41184.78,1000],["2014-09-04",40663.45,41706.11,40663.45,41706.11,310],["2014-09-05",41706.11,41706.11,41706.11,41706.11,0],["2014-09-08",40663.45,41706.11,40663.45,41706.11,11560],["2014-09-09",41966.77,41966.77,41706.11,41706.11,15510],["2014-09-10",41706.11,41966.77,41706.11,41966.77,3850],["2014-09-11",41706.11,41966.77,41445.44,41706.11,6640],["2014-09-12",41706.11,41706.11,40663.45,40663.45,24800],["2014-09-15",41184.78,41706.11,41184.78,41706.11,3400],["2014-09-16",41184.78,41184.78,41184.78,41184.78,3700],["2014-09-17",41184.78,41184.78,40663.45,41184.78,12900],["2014-09-18",41184.78,41184.78,40663.45,40663.45,1000],["2014-09-19",41184.78,41184.78,40142.13,40142.13,2130],["2014-09-22",41706.11,41706.11,41706.11,41706.11,10],["2014-09-23",41184.78,42227.43,41184.78,42227.43,3440],["2014-09-24",41966.77,41966.77,41184.78,41184.78,6570],["2014-09-25",41184.78,41184.78,40663.45,41184.78,270],["2014-09-26",40924.12,41184.78,40924.12,41184.78,210],["2014-09-29",41184.78,41184.78,41184.78,41184.78,60],["2014-09-30",40402.79,40924.12,40402.79,40924.12,570],["2014-10-01",41184.78,41184.78,41184.78,41184.78,4100],["2014-10-02",41184.78,41445.44,41184.78,41184.78,130],["2014-10-03",41966.77,42227.43,41184.78,41445.44,1080],["2014-10-06",40663.45,41445.44,40663.45,41184.78,2020],["2014-10-07",41445.44,41445.44,41184.78,41184.78,340],["2014-10-08",40663.45,41184.78,40663.45,41184.78,2150],["2014-10-09",41445.44,41445.44,40663.45,41184.78,5360],["2014-10-10",41184.78,41184.78,40663.45,41184.78,10120],["2014-10-13",41184.78,41445.44,41184.78,41184.78,2680],["2014-10-14",41184.78,41184.78,41184.78,41184.78,0],["2014-10-15",40663.45,41184.78,40663.45,41184.78,1160],["2014-10-16",41184.78,41184.78,40402.79,41184.78,120],["2014-10-17",43791.41,43791.41,40924.12,41184.78,220],["2014-10-20",41184.78,41184.78,40142.13,40663.45,2730],["2014-10-21",40402.79,40663.45,40402.79,40663.45,580],["2014-10-22",40402.79,40402.79,40402.79,40402.79,450],["2014-10-23",40663.45,40663.45,40663.45,40663.45,10],["2014-10-24",39881.46,40663.45,39881.46,40663.45,180],["2014-10-27",40663.45,40663.45,40663.45,40663.45,0],["2014-10-28",40402.79,40402.79,40142.13,40402.79,260],["2014-10-29",40142.13,40142.13,39360.14,40142.13,2610],["2014-10-30",40142.13,40142.13,40142.13,40142.13,10],["2014-10-31",39360.14,40142.13,39360.14,40142.13,300],["2014-11-03",39881.46,40142.13,39881.46,40142.13,3080],["2014-11-04",40142.13,41706.11,40142.13,41706.11,1910],["2014-11-05",40663.45,41706.11,40663.45,41706.11,2860],["2014-11-06",43530.75,43530.75,41706.11,41706.11,20],["2014-11-07",41445.44,41445.44,40663.45,40663.45,269212],["2014-11-10",40663.45,41706.11,40663.45,41184.78,2180],["2014-11-11",43009.42,43009.42,39620.8,41706.11,30],["2014-11-12",41706.11,41706.11,41706.11,41706.11,0],["2014-11-13",41706.11,41706.11,41706.11,41706.11,0],["2014-11-14",41706.11,41706.11,41706.11,41706.11,0],["2014-11-17",42227.43,42227.43,42227.43,42227.43,1000],["2014-11-18",40663.45,41184.78,40663.45,41184.78,1100],["2014-11-19",40142.13,40142.13,40142.13,40142.13,120],["2014-11-20",41184.78,41184.78,41184.78,41184.78,10],["2014-11-21",39099.47,41184.78,39099.47,41184.78,310],["2014-11-24",41184.78,41184.78,41184.78,41184.78,0],["2014-11-25",41184.78,41184.78,41184.78,41184.78,0],["2014-11-26",39620.8,39620.8,39620.8,39620.8,10],["2014-11-27",39620.8,40402.79,39620.8,40402.79,170],["2014-11-28",41184.78,41184.78,41184.78,41184.78,20],["2014-12-01",40663.45,40663.45,40663.45,40663.45,20],["2014-12-02",39620.8,39620.8,39620.8,39620.8,10],["2014-12-03",39620.8,40402.79,39360.14,39360.14,750],["2014-12-04",39360.14,40402.79,39360.14,40402.79,210],["2014-12-05",40402.79,40663.45,40402.79,40663.45,890],["2014-12-08",40663.45,41706.11,40663.45,41706.11,12280],["2014-12-09",41184.78,41184.78,41184.78,41184.78,10],["2014-12-10",41184.78,41184.78,41184.78,41184.78,0],["2014-12-11",41184.78,41184.78,41184.78,41184.78,20],["2014-12-12",40663.45,40663.45,40663.45,40663.45,110],["2014-12-15",40924.12,40924.12,40924.12,40924.12,10],["2014-12-16",40924.12,40924.12,40924.12,40924.12,10],["2014-12-17",38578.15,40402.79,38578.15,39099.47,1390],["2014-12-18",40402.79,40402.79,38578.15,38578.15,90],["2014-12-19",40663.45,40663.45,38838.81,40402.79,400],["2014-12-22",41200.21,41200.21,39605.37,40934.41,1020],["2014-12-23",39605.37,39871.17,39605.37,39871.17,150],["2014-12-24",39339.56,39339.56,39339.56,39339.56,100],["2014-12-25",39339.56,41466.02,39339.56,41466.02,940],["2014-12-26",44124.1,44124.1,44124.1,44124.1,10],["2014-12-29",43060.87,43060.87,41466.02,41466.02,1010],["2014-12-30",41466.02,43060.87,38807.94,43060.87,1960],["2014-12-31",41731.83,42529.25,41731.83,42529.25,310],["2015-01-05",41200.21,41200.21,41200.21,41200.21,1800],["2015-01-06",41200.21,41200.21,41200.21,41200.21,0],["2015-01-07",41200.21,41200.21,41200.21,41200.21,0],["2015-01-08",41200.21,41200.21,41200.21,41200.21,0],["2015-01-09",41200.21,41466.02,39073.75,41466.02,1810],["2015-01-12",39339.56,39339.56,39339.56,39339.56,10],["2015-01-13",39339.56,39339.56,39339.56,39339.56,0],["2015-01-14",39605.37,40402.79,39605.37,40402.79,1500],["2015-01-15",41200.21,41200.21,41200.21,41200.21,1560],["2015-01-16",41200.21,41200.21,40402.79,41200.21,3990],["2015-01-19",41200.21,41200.21,41200.21,41200.21,860],["2015-01-20",41200.21,41200.21,41200.21,41200.21,10],["2015-01-21",41200.21,41200.21,41200.21,41200.21,760],["2015-01-22",41200.21,41466.02,41200.21,41200.21,730],["2015-01-23",41466.02,41466.02,40402.79,40402.79,1280],["2015-01-26",41466.02,41466.02,41200.21,41200.21,510],["2015-01-27",41466.02,41466.02,40934.41,40934.41,410],["2015-01-28",40934.41,40934.41,40402.79,40934.41,2080],["2015-01-29",41466.02,41466.02,40934.41,41466.02,28530],["2015-01-30",41466.02,41466.02,41466.02,41466.02,0],["2015-02-02",41466.02,41466.02,41466.02,41466.02,70],["2015-02-03",40402.79,41466.02,39871.17,41466.02,310],["2015-02-04",41466.02,41466.02,41466.02,41466.02,0],["2015-02-05",40934.41,40934.41,40934.41,40934.41,182258],["2015-02-06",40934.41,40934.41,40934.41,40934.41,0],["2015-02-09",41200.21,41200.21,41200.21,41200.21,240],["2015-02-10",41200.21,41466.02,41200.21,41466.02,183188],["2015-02-11",41466.02,41466.02,41466.02,41466.02,0],["2015-02-12",41466.02,41466.02,41466.02,41466.02,10],["2015-02-13",41466.02,41466.02,41466.02,41466.02,0],["2015-02-24",41466.02,41466.02,41466.02,41466.02,50],["2015-02-25",41466.02,41466.02,41466.02,41466.02,640],["2015-02-26",41466.02,41466.02,41466.02,41466.02,0],["2015-02-27",40934.41,40934.41,40934.41,40934.41,1520],["2015-03-02",42263.44,42263.44,41200.21,41466.02,500],["2015-03-03",41997.64,41997.64,41466.02,41997.64,40],["2015-03-04",41731.83,44124.1,41731.83,44124.1,1520],["2015-03-05",41731.83,43592.48,41731.83,43592.48,140],["2015-03-06",43592.48,43592.48,43592.48,43592.48,0],["2015-03-09",41466.02,41466.02,41466.02,41466.02,3000],["2015-03-10",42529.25,42529.25,42529.25,42529.25,10],["2015-03-11",43060.87,43060.87,42529.25,42529.25,50],["2015-03-12",44921.52,44921.52,42529.25,42529.25,260],["2015-03-13",44655.71,44655.71,42529.25,43592.48,6820],["2015-03-16",43592.48,43592.48,43060.87,43060.87,90],["2015-03-17",42529.25,42529.25,42529.25,42529.25,200],["2015-03-18",42529.25,42529.25,42529.25,42529.25,1080],["2015-03-19",42263.44,42263.44,42263.44,42263.44,600],["2015-03-20",44124.1,44124.1,42529.25,42529.25,40],["2015-03-23",42529.25,45187.33,42529.25,45187.33,60],["2015-03-24",42795.06,42795.06,42529.25,42529.25,820],["2015-03-25",42529.25,44124.1,42529.25,42529.25,600],["2015-03-26",42529.25,42529.25,42529.25,42529.25,210],["2015-03-27",42529.25,42529.25,42529.25,42529.25,100],["2015-03-30",42529.25,42529.25,42529.25,42529.25,1000],["2015-03-31",42529.25,42529.25,40668.6,40668.6,3300],["2015-04-01",42263.44,42263.44,42263.44,42263.44,10],["2015-04-02",42263.44,42263.44,42263.44,42263.44,800],["2015-04-03",41997.64,41997.64,41997.64,41997.64,1290],["2015-04-06",41997.64,44921.52,41731.83,44921.52,11790],["2015-04-07",43326.68,47313.79,43060.87,47313.79,5020],["2015-04-08",45718.95,47313.79,44124.1,45718.95,1960],["2015-04-09",44655.71,47313.79,42529.25,42529.25,810],["2015-04-10",45187.33,45187.33,45187.33,45187.33,100010],["2015-04-13",44124.1,47845.41,44124.1,47845.41,100620],["2015-04-14",44655.71,46782.18,44655.71,44655.71,160],["2015-04-15",44655.71,45453.14,44655.71,44655.71,270],["2015-04-16",45718.95,46250.56,44655.71,45453.14,3870],["2015-04-17",46782.18,46782.18,45187.33,45718.95,830],["2015-04-20",45453.14,45453.14,45453.14,45453.14,1000],["2015-04-21",44655.71,48111.22,44655.71,48111.22,7500],["2015-04-22",47845.41,47845.41,45187.33,47845.41,4740],["2015-04-23",49440.26,49440.26,47313.79,47845.41,5050],["2015-04-24",47845.41,48908.64,47845.41,47845.41,1439195],["2015-04-27",47845.41,47845.41,47579.6,47579.6,1030],["2015-05-04",47579.6,48908.64,47313.79,48908.64,3770],["2015-05-05",48908.64,48908.64,45718.95,48642.83,5700],["2015-05-06",48908.64,50503.49,48377.02,50503.49,2360],["2015-05-07",48908.64,50237.68,48908.64,49440.26,2710],["2015-05-08",49440.26,49440.26,48642.83,49440.26,890],["2015-05-11",48908.64,49971.87,47845.41,49971.87,1439640],["2015-05-12",49971.87,49971.87,49971.87,49971.87,262799],["2015-05-13",49971.87,49971.87,49971.87,49971.87,0],["2015-05-14",48908.64,49971.87,48377.02,49971.87,69770],["2015-05-15",48377.02,49440.26,48377.02,49440.26,70],["2015-05-18",49440.26,49440.26,49440.26,49440.26,0],["2015-05-19",48642.83,49440.26,48111.22,49440.26,2270],["2015-05-20",47845.41,49174.45,47845.41,49174.45,4030],["2015-05-21",49174.45,49174.45,47845.41,47845.41,2640],["2015-05-22",47845.41,47845.41,46782.18,47845.41,2990],["2015-05-25",48908.64,49174.45,47845.41,49174.45,2040],["2015-05-26",47845.41,47845.41,47845.41,47845.41,310],["2015-05-27",49174.45,49174.45,49174.45,49174.45,10],["2015-05-28",47845.41,49174.45,47845.41,47845.41,2060],["2015-05-29",47845.41,51035.1,47845.41,51035.1,6870],["2015-06-01",51035.1,51035.1,47845.41,47845.41,150],["2015-06-02",48377.02,49971.87,48377.02,49971.87,1030],["2015-06-03",49971.87,49971.87,49971.87,49971.87,0],["2015-06-04",51035.1,51035.1,48377.02,50503.49,890],["2015-06-05",50503.49,50503.49,50503.49,50503.49,0],["2015-06-08",50503.49,50503.49,50503.49,50503.49,10],["2015-06-09",50503.49,50503.49,50503.49,50503.49,0],["2015-06-10",50503.49,50503.49,50503.49,50503.49,30],["2015-06-11",50503.49,50503.49,47047.99,49440.26,3000],["2015-06-12",49440.26,49440.26,49440.26,49440.26,50],["2015-06-15",47313.79,50503.49,47047.99,50503.49,990],["2015-06-16",47313.79,47845.41,47313.79,47845.41,1020],["2015-06-17",47845.41,47845.41,47047.99,47313.79,300],["2015-06-18",47047.99,48908.64,45984.75,48908.64,5260],["2015-06-19",48908.64,48908.64,48908.64,48908.64,0],["2015-06-22",49971.87,50503.49,49971.87,50503.49,20],["2015-06-23",50503.49,50503.49,50503.49,50503.49,0],["2015-06-24",50503.49,50503.49,50503.49,50503.49,0],["2015-06-25",47579.6,49440.26,47579.6,49440.26,440],["2015-06-26",47845.41,49174.45,47845.41,49174.45,1980],["2015-06-29",48642.83,50503.49,48642.83,50503.49,1650],["2015-06-30",50503.49,52629.95,50503.49,51566.72,6970],["2015-07-01",51566.72,51566.72,51566.72,51566.72,100],["2015-07-02",51566.72,51566.72,51566.72,51566.72,120],["2015-07-03",50503.49,51566.72,50503.49,51566.72,90],["2015-07-06",52098.33,52098.33,50503.49,51566.72,900],["2015-07-07",51566.72,51566.72,51566.72,51566.72,0],["2015-07-08",49971.87,54756.41,48908.64,52098.33,11650],["2015-07-09",52098.33,52098.33,52098.33,52098.33,0],["2015-07-10",54756.41,54756.41,51035.1,51832.53,5130],["2015-07-13",51832.53,51832.53,51832.53,51832.53,0],["2015-07-14",51300.91,51566.72,51300.91,51566.72,280],["2015-07-15",52098.33,52098.33,51566.72,51566.72,1020],["2015-07-16",50503.49,50503.49,50503.49,50503.49,116500],["2015-07-17",52629.95,52629.95,52629.95,52629.95,40],["2015-07-20",52629.95,52629.95,52629.95,52629.95,0],["2015-07-21",52629.95,52629.95,52629.95,52629.95,0],["2015-07-22",50503.49,52098.33,50503.49,52098.33,70],["2015-07-23",50503.49,52098.33,50503.49,52098.33,510],["2015-07-24",52098.33,52098.33,52098.33,52098.33,0],["2015-07-27",52098.33,52098.33,52098.33,52098.33,0],["2015-07-28",52098.33,55288.03,52098.33,55288.03,650],["2015-07-29",55288.03,55288.03,53161.57,53161.57,15740],["2015-07-30",53161.57,55819.64,50503.49,50503.49,1570],["2015-07-31",53161.57,53161.57,51035.1,51035.1,150],["2015-08-03",54224.8,54224.8,54224.8,54224.8,10],["2015-08-04",54224.8,56351.26,51035.1,51035.1,160],["2015-08-05",51566.72,53693.18,51566.72,51566.72,600],["2015-08-06",54224.8,54224.8,51566.72,51566.72,270],["2015-08-07",54224.8,54224.8,54224.8,54224.8,170],["2015-08-10",55034.12,55034.12,55034.12,55034.12,10],["2015-08-11",56113.22,57192.32,52336.37,57192.32,3040],["2015-08-12",57192.32,58810.97,53415.47,58810.97,270],["2015-08-13",56652.77,60429.62,56113.22,57192.32,1970],["2015-08-14",58271.42,58271.42,56652.77,58271.42,426860],["2015-08-17",58271.42,58271.42,54494.57,57731.87,1090],["2015-08-18",55034.12,57731.87,55034.12,56113.22,320],["2015-08-19",55034.12,55034.12,55034.12,55034.12,140],["2015-08-20",55034.12,56113.22,53955.02,55034.12,24730],["2015-08-21",54494.57,55034.12,54494.57,55034.12,85010],["2015-08-24",53955.02,53955.02,53415.47,53955.02,162060],["2015-08-25",51257.27,56652.77,51257.27,54494.57,10330],["2015-08-26",54494.57,54494.57,54494.57,54494.57,1050],["2015-08-27",55034.12,55034.12,55034.12,55034.12,10],["2015-08-28",51796.82,54494.57,51796.82,54494.57,60280],["2015-08-31",55034.12,55034.12,53955.02,55034.12,22680],["2015-09-01",53955.02,55034.12,53955.02,53955.02,2860],["2015-09-03",55034.12,55034.12,53955.02,54494.57,1560],["2015-09-04",56113.22,56113.22,53955.02,54494.57,720],["2015-09-07",55034.12,55573.67,55034.12,55573.67,180],["2015-09-08",55573.67,55573.67,55573.67,55573.67,500],["2015-09-09",52875.92,52875.92,52875.92,52875.92,500],["2015-09-10",54494.57,54494.57,54494.57,54494.57,30],["2015-09-11",53955.02,54494.57,53955.02,54494.57,710],["2015-09-14",54494.57,54494.57,54494.57,54494.57,0],["2015-09-15",54494.57,54494.57,54494.57,54494.57,0],["2015-09-16",53955.02,53955.02,53955.02,53955.02,170],["2015-09-17",53955.02,53955.02,53955.02,53955.02,320],["2015-09-18",54494.57,57192.32,54494.57,57192.32,1020],["2015-09-21",53955.02,55573.67,53415.47,55573.67,2050],["2015-09-22",55573.67,55573.67,55573.67,55573.67,0],["2015-09-23",55573.67,55573.67,55573.67,55573.67,0],["2015-09-24",52875.92,55034.12,52875.92,53955.02,850],["2015-09-25",53955.02,54494.57,53415.47,54494.57,1640],["2015-09-28",54494.57,56113.22,54494.57,54494.57,3530],["2015-09-29",55034.12,55034.12,51257.27,54494.57,680],["2015-09-30",53955.02,55034.12,53955.02,55034.12,4590],["2015-10-01",53685.25,53685.25,53685.25,53685.25,2020],["2015-10-02",53955.02,54494.57,53145.7,53955.02,3100],["2015-10-05",53955.02,53955.02,53955.02,53955.02,200],["2015-10-06",53955.02,53955.02,53415.47,53685.25,2780],["2015-10-07",53685.25,53955.02,51257.27,53955.02,640],["2015-10-08",53955.02,53955.02,53955.02,53955.02,170],["2015-10-09",53955.02,53955.02,53415.47,53415.47,1330],["2015-10-12",53145.7,53415.47,52875.92,53415.47,1490],["2015-10-13",53415.47,53415.47,53415.47,53415.47,1000],["2015-10-14",53415.47,56652.77,53415.47,53955.02,2510],["2015-10-15",53955.02,53955.02,53955.02,53955.02,0],["2015-10-16",52875.92,53955.02,52875.92,53955.02,480],["2015-10-19",53415.47,53685.25,53415.47,53685.25,2420],["2015-10-20",53415.47,53415.47,53415.47,53415.47,90],["2015-10-21",53415.47,53415.47,53415.47,53415.47,0],["2015-10-22",53145.7,53415.47,50717.72,53415.47,2810],["2015-10-23",53145.7,53415.47,52336.37,53415.47,260],["2015-10-26",53145.7,53415.47,53145.7,53145.7,880],["2015-10-27",50717.72,54494.57,50717.72,53685.25,11190],["2015-10-28",53685.25,53955.02,53685.25,53955.02,4640],["2015-10-29",53685.25,53685.25,53685.25,53685.25,550],["2015-10-30",53685.25,53955.02,53145.7,53955.02,2650],["2015-11-02",53955.02,53955.02,52875.92,53955.02,1490],["2015-11-03",53955.02,53955.02,53955.02,53955.02,360],["2015-11-04",53685.25,53685.25,52875.92,52875.92,800],["2015-11-05",53685.25,53685.25,53415.47,53415.47,440],["2015-11-06",53685.25,53685.25,53685.25,53685.25,220],["2015-11-09",51257.27,53685.25,51257.27,53685.25,1270],["2015-11-10",52875.92,55034.12,52875.92,55034.12,2230],["2015-11-11",55034.12,55034.12,55034.12,55034.12,0],["2015-11-12",55034.12,55034.12,52336.37,54494.57,3780],["2015-11-13",53955.02,53955.02,53955.02,53955.02,60],["2015-11-16",53415.47,53415.47,53415.47,53415.47,10],["2015-11-17",53415.47,53955.02,53415.47,53685.25,1210],["2015-11-18",53415.47,53415.47,52875.92,53415.47,1030],["2015-11-19",52875.92,52875.92,52875.92,52875.92,1060],["2015-11-20",53955.02,53955.02,52875.92,52875.92,30],["2015-11-23",53685.25,53685.25,53145.7,53145.7,20],["2015-11-24",52875.92,53415.47,52875.92,53415.47,990],["2015-11-25",53415.47,55034.12,51257.27,51257.27,240],["2015-11-26",54529.01,54529.01,53983.72,54529.01,150],["2015-11-27",54529.01,54529.01,54529.01,54529.01,30],["2015-11-30",53438.43,54529.01,53438.43,53438.43,1940],["2015-12-01",54529.01,54529.01,54529.01,54529.01,10],["2015-12-02",54256.37,54256.37,54256.37,54256.37,20],["2015-12-03",53438.43,53438.43,53438.43,53438.43,1550],["2015-12-04",50711.98,53438.43,50711.98,52893.14,350],["2015-12-07",52893.14,52893.14,50984.63,52347.85,3400],["2015-12-08",52893.14,52893.14,50984.63,52347.85,1150],["2015-12-09",53165.79,53165.79,51802.56,51802.56,570],["2015-12-10",52893.14,52893.14,52893.14,52893.14,20],["2015-12-11",52347.85,52893.14,52075.21,52893.14,2630],["2015-12-14",52893.14,52893.14,52893.14,52893.14,0],["2015-12-15",49348.76,52347.85,49348.76,52347.85,80],["2015-12-16",53983.72,53983.72,52347.85,52347.85,520],["2015-12-17",52347.85,52347.85,49894.05,51802.56,390],["2015-12-18",52347.85,52347.85,51257.27,52347.85,910],["2015-12-21",52075.21,52347.85,52075.21,52347.85,200],["2015-12-22",52347.85,52347.85,51802.56,51802.56,940],["2015-12-23",52347.85,52347.85,52347.85,52347.85,10],["2015-12-24",51802.56,51802.56,51802.56,51802.56,30],["2015-12-25",51802.56,51802.56,51802.56,51802.56,20],["2015-12-28",51802.56,51802.56,51802.56,51802.56,10],["2015-12-29",51802.56,51802.56,51802.56,51802.56,120],["2015-12-30",51529.92,51529.92,51529.92,51529.92,230],["2015-12-31",51529.92,51802.56,51257.27,51802.56,670],["2016-01-04",51529.92,51529.92,51529.92,51529.92,10],["2016-01-05",51529.92,51529.92,51529.92,51529.92,0],["2016-01-06",51257.27,51257.27,51257.27,51257.27,100],["2016-01-07",51257.27,51257.27,51257.27,51257.27,20],["2016-01-08",51257.27,51257.27,50984.63,50984.63,300],["2016-01-11",51257.27,51257.27,49076.11,50984.63,130],["2016-01-12",47440.24,50984.63,47440.24,50984.63,70],["2016-01-13",50984.63,50984.63,47440.24,50711.98,1400],["2016-01-14",50711.98,50711.98,50711.98,50711.98,0],["2016-01-15",50711.98,50711.98,50711.98,50711.98,0],["2016-01-18",50711.98,50711.98,49621.4,49621.4,140],["2016-01-19",49348.76,52893.14,47985.53,52893.14,1130],["2016-01-20",49621.4,52620.5,49621.4,50439.34,370],["2016-01-21",52620.5,52620.5,52620.5,52620.5,10],["2016-01-22",52620.5,52620.5,52620.5,52620.5,30],["2016-01-25",52620.5,52620.5,52620.5,52620.5,0],["2016-01-26",50711.98,50711.98,50711.98,50711.98,570],["2016-01-27",50711.98,52347.85,50711.98,52347.85,100],["2016-01-28",52347.85,52347.85,52347.85,52347.85,0],["2016-01-29",51802.56,54256.37,48803.47,52893.14,3790],["2016-02-01",52620.5,53983.72,52620.5,53983.72,150],["2016-02-02",50439.34,51802.56,50439.34,50711.98,120],["2016-02-03",51802.56,51802.56,50439.34,50711.98,40],["2016-02-04",52075.21,52075.21,47985.53,47985.53,790],["2016-02-05",48530.82,50984.63,48530.82,50711.98,2630],["2016-02-15",50711.98,53438.43,50711.98,53438.43,30],["2016-02-16",49894.05,52620.5,49894.05,52075.21,104440],["2016-02-17",48530.82,51257.27,48530.82,51257.27,319500],["2016-02-18",53165.79,53165.79,53165.79,53165.79,10],["2016-02-19",53165.79,53165.79,53165.79,53165.79,0],["2016-02-22",51802.56,51802.56,51802.56,51802.56,40],["2016-02-23",50711.98,51529.92,50711.98,51529.92,40],["2016-02-24",52620.5,52620.5,52620.5,52620.5,20],["2016-02-25",49076.11,54529.01,49076.11,54529.01,2300],["2016-02-26",52620.5,54529.01,52620.5,54529.01,360],["2016-02-29",54529.01,54529.01,54529.01,54529.01,200],["2016-03-01",54529.01,54529.01,51802.56,52347.85,50],["2016-03-02",52075.21,52075.21,51802.56,52075.21,540],["2016-03-03",52075.21,52075.21,52075.21,52075.21,20],["2016-03-04",54529.01,54529.01,51529.92,52075.21,9780],["2016-03-07",49348.76,54529.01,49348.76,51802.56,13550],["2016-03-08",51802.56,51802.56,51802.56,51802.56,0],["2016-03-09",49076.11,51529.92,49076.11,51529.92,1540],["2016-03-10",51257.27,51257.27,51257.27,51257.27,400],["2016-03-11",52347.85,52347.85,51257.27,52075.21,110],["2016-03-14",49894.05,53711.08,49894.05,51257.27,470],["2016-03-15",49076.11,51802.56,49076.11,51257.27,1500],["2016-03-16",51257.27,51257.27,51257.27,51257.27,0],["2016-03-17",49076.11,53165.79,49076.11,53165.79,310],["2016-03-18",51257.27,52347.85,51257.27,52347.85,1630],["2016-03-21",49076.11,51802.56,49076.11,51802.56,20],["2016-03-22",51529.92,52347.85,49894.05,52075.21,180],["2016-03-23",52075.21,52075.21,52075.21,52075.21,0],["2016-03-24",52075.21,52075.21,52075.21,52075.21,0],["2016-03-25",52075.21,52075.21,52075.21,52075.21,0],["2016-03-28",48530.82,51802.56,48530.82,51802.56,240],["2016-03-29",49076.11,51802.56,49076.11,51802.56,270],["2016-03-30",50711.98,51802.56,50711.98,51257.27,550],["2016-03-31",51257.27,51257.27,51257.27,51257.27,0],["2016-04-01",51257.27,51257.27,51257.27,51257.27,0],["2016-04-04",51257.27,51257.27,51257.27,51257.27,0],["2016-04-05",50166.69,51257.27,50166.69,51257.27,640],["2016-04-06",53983.72,53983.72,50984.63,53983.72,1130],["2016-04-07",52075.21,52893.14,51802.56,52347.85,890],["2016-04-08",52347.85,52347.85,52347.85,52347.85,0],["2016-04-11",52620.5,53983.72,52347.85,52347.85,2070],["2016-04-12",52347.85,53165.79,52347.85,52347.85,420],["2016-04-13",52075.21,52347.85,50711.98,52347.85,1810],["2016-04-14",51802.56,51802.56,51802.56,51802.56,200],["2016-04-15",51802.56,51802.56,51802.56,51802.56,0],["2016-04-19",51802.56,51802.56,51802.56,51802.56,0],["2016-04-20",51529.92,51529.92,51257.27,51257.27,400],["2016-04-21",51257.27,51257.27,51257.27,51257.27,0],["2016-04-22",50711.98,52347.85,50711.98,52347.85,1920],["2016-04-25",52075.21,52075.21,51257.27,52075.21,1410],["2016-04-26",51529.92,51802.56,51529.92,51802.56,1060],["2016-04-27",51257.27,51802.56,50166.69,51802.56,1880],["2016-04-28",51802.56,51802.56,51802.56,51802.56,420],["2016-04-29",51529.92,53983.72,50711.98,50711.98,6120],["2016-05-04",50711.98,52347.85,50711.98,51802.56,260],["2016-05-05",52347.85,52347.85,51529.92,51802.56,150],["2016-05-06",51257.27,51802.56,50711.98,51802.56,1210],["2016-05-09",50984.63,50984.63,50984.63,50984.63,100],["2016-05-10",50711.98,50984.63,50711.98,50984.63,230],["2016-05-11",51802.56,51802.56,50711.98,51257.27,2520],["2016-05-12",51257.27,51257.27,50166.69,51257.27,1270],["2016-05-13",50166.69,50711.98,50166.69,50711.98,240],["2016-05-16",50711.98,50711.98,50711.98,50711.98,10],["2016-05-17",51257.27,51257.27,51257.27,51257.27,30],["2016-05-18",49621.4,50711.98,49348.76,50711.98,3090],["2016-05-19",50711.98,50711.98,49348.76,50166.69,6450],["2016-05-20",50166.69,50166.69,50166.69,50166.69,50],["2016-05-23",50439.34,52347.85,50439.34,52347.85,50],["2016-05-24",49348.76,50984.63,49348.76,50984.63,1640],["2016-05-25",50711.98,51802.56,49621.4,50711.98,4810],["2016-05-26",50984.63,50984.63,49076.11,50984.63,2050],["2016-05-27",50984.63,50984.63,50984.63,50984.63,120],["2016-05-30",50984.63,50984.63,50984.63,50984.63,0],["2016-05-31",49076.11,50711.98,49076.11,50711.98,6310],["2016-06-01",49076.11,49076.11,48803.47,49076.11,15900],["2016-06-02",49076.11,50439.34,48530.82,50439.34,2070],["2016-06-03",49076.11,50439.34,49076.11,50439.34,6600],["2016-06-06",49076.11,50439.34,49076.11,50439.34,19020],["2016-06-07",47167.59,50439.34,47167.59,50166.69,8870],["2016-06-08",49076.11,49076.11,48803.47,49076.11,12840],["2016-06-09",49894.05,49894.05,48803.47,49894.05,2780],["2016-06-10",49076.11,49894.05,49076.11,49894.05,3740],["2016-06-13",49076.11,49621.4,48803.47,48803.47,6190],["2016-06-14",49076.11,49621.4,48803.47,49621.4,4890],["2016-06-15",49076.11,49621.4,48530.82,49621.4,5390],["2016-06-16",49076.11,49621.4,48530.82,49621.4,8260],["2016-06-17",48803.47,49621.4,48803.47,49621.4,3210],["2016-06-20",49076.11,50166.69,49076.11,49894.05,17230],["2016-06-21",49621.4,49894.05,49348.76,49894.05,3170],["2016-06-22",49894.05,50166.69,49621.4,50166.69,2260],["2016-06-23",49894.05,53438.43,49894.05,53165.79,17670],["2016-06-24",52075.21,52893.14,50984.63,52620.5,8500],["2016-06-27",52075.21,53438.43,51257.27,51802.56,10310],["2016-06-28",51802.56,52893.14,51257.27,52893.14,4830],["2016-06-29",52893.14,56164.88,52347.85,56164.88,18930],["2016-06-30",56164.88,56710.17,54529.01,54529.01,7600],["2016-07-01",56164.88,58346.04,55074.3,58346.04,9180],["2016-07-04",58346.04,59436.62,56710.17,58346.04,6580],["2016-07-05",59436.62,62163.07,57255.46,57800.75,5660],["2016-07-06",57800.75,57800.75,57255.46,57255.46,3550],["2016-07-07",57255.46,58346.04,57255.46,58346.04,6710],["2016-07-08",58346.04,58891.33,57255.46,57800.75,15080],["2016-07-11",57800.75,58346.04,57800.75,57800.75,3000],["2016-07-12",58346.04,61617.78,57800.75,59436.62,3800],["2016-07-13",57255.46,58346.04,57255.46,58346.04,11490],["2016-07-14",57800.75,62163.07,57800.75,58891.33,17440],["2016-07-15",61680.1,61680.1,56123.34,61124.42,3570],["2016-07-18",62235.78,62791.45,59457.4,61124.42,1850],["2016-07-19",60568.75,61124.42,59457.4,61124.42,2250],["2016-07-20",62791.45,62791.45,60568.75,60568.75,550],["2016-07-21",57234.69,61124.42,57234.69,58901.72,3400],["2016-07-22",55567.66,59457.4,55567.66,58346.04,13030],["2016-07-25",61124.42,61124.42,58346.04,58346.04,10700],["2016-07-26",58346.04,59457.4,57790.37,57790.37,20520],["2016-07-27",57790.37,57790.37,57790.37,57790.37,6400],["2016-07-28",60568.75,60568.75,60568.75,60568.75,10],["2016-07-29",58346.04,60013.07,58346.04,60013.07,2410],["2016-08-01",59457.4,59457.4,57790.37,57790.37,2710],["2016-08-02",58901.72,58901.72,58901.72,58901.72,10],["2016-08-03",58901.72,58901.72,58901.72,58901.72,0],["2016-08-04",58901.72,58901.72,58901.72,58901.72,0],["2016-08-05",58901.72,58901.72,58901.72,58901.72,130],["2016-08-08",58901.72,58901.72,58346.04,58346.04,260],["2016-08-09",58346.04,58346.04,56123.34,57234.69,1840],["2016-08-10",57234.69,60568.75,55567.66,57234.69,4070],["2016-08-11",55567.66,57234.69,55567.66,56679.01,3180],["2016-08-12",57234.69,57234.69,56679.01,57234.69,1760],["2016-08-15",56679.01,60568.75,55567.66,60013.07,3190],["2016-08-16",60013.07,60013.07,56679.01,57234.69,3100],["2016-08-17",57234.69,57234.69,55567.66,56679.01,2170],["2016-08-18",56679.01,56679.01,55567.66,56679.01,1520],["2016-08-19",55567.66,56123.34,55567.66,56123.34,1020],["2016-08-22",58346.04,58346.04,53900.63,56123.34,2140],["2016-08-23",58901.72,58901.72,55567.66,56123.34,1760],["2016-08-24",56123.34,56123.34,55567.66,55567.66,1130],["2016-08-25",56679.01,56679.01,56679.01,56679.01,1000],["2016-08-26",58901.72,58901.72,56679.01,56679.01,5310],["2016-08-29",57790.37,57790.37,57790.37,57790.37,1010],["2016-08-30",57234.69,57790.37,56679.01,56679.01,270],["2016-08-31",57790.37,57790.37,55567.66,56679.01,1560],["2016-09-01",57790.37,57790.37,55567.66,56679.01,720],["2016-09-05",57790.37,57790.37,57790.37,57790.37,110],["2016-09-06",56123.34,57234.69,56123.34,57234.69,1090],["2016-09-07",57234.69,57234.69,57234.69,57234.69,50],["2016-09-08",58346.04,60568.75,57234.69,59457.4,3610],["2016-09-09",56679.01,57790.37,56679.01,57790.37,720],["2016-09-12",57790.37,58346.04,56679.01,56679.01,3110],["2016-09-13",55567.66,59457.4,55567.66,57234.69,670],["2016-09-14",57790.37,57790.37,55567.66,56123.34,1130],["2016-09-15",55567.66,56679.01,55567.66,56679.01,3660],["2016-09-16",57790.37,57790.37,55567.66,57790.37,3330],["2016-09-19",57734.8,57790.37,57734.8,57790.37,130],["2016-09-20",57790.37,57790.37,57790.37,57790.37,100],["2016-09-21",57790.37,57790.37,57790.37,57790.37,100],["2016-09-22",55567.66,57234.69,55011.98,57234.69,4050],["2016-09-23",55011.98,58346.04,55011.98,58346.04,1010],["2016-09-26",54289.6,57790.37,54289.6,57790.37,510],["2016-09-27",57790.37,57790.37,57790.37,57790.37,100],["2016-09-28",55011.98,55011.98,55011.98,55011.98,230],["2016-09-29",55567.66,55567.66,55289.82,55567.66,340],["2016-09-30",55289.82,55567.66,52789.28,55567.66,1340],["2016-10-03",52233.6,54456.31,51955.76,54456.31,3710],["2016-10-04",55567.66,55567.66,52233.6,54456.31,570],["2016-10-05",50844.41,50844.41,50844.41,50844.41,320],["2016-10-06",50844.41,53344.95,49455.22,53344.95,2680],["2016-10-07",50010.89,52789.28,50010.89,52233.6,2400],["2016-10-10",52233.6,55011.98,52233.6,55011.98,330],["2016-10-11",55011.98,55011.98,52789.28,55011.98,640],["2016-10-12",54734.14,55011.98,54734.14,54956.41,150],["2016-10-13",54956.41,54956.41,54956.41,54956.41,5020],["2016-10-14",52233.6,54900.85,52233.6,54900.85,3930],["2016-10-17",54734.14,54734.14,51677.92,51677.92,620],["2016-10-18",54956.41,55289.82,54456.31,54956.41,730],["2016-10-19",51677.92,52789.28,51122.25,52789.28,6680],["2016-10-20",52233.6,52233.6,51844.63,52233.6,2730],["2016-10-21",52233.6,52233.6,50066.46,52233.6,990],["2016-10-24",50010.89,52233.6,50010.89,52178.03,6650],["2016-10-25",52178.03,54456.31,50066.46,51677.92,3330],["2016-10-26",55011.98,55011.98,51677.92,51677.92,140],["2016-10-27",51566.79,51566.79,50566.57,50566.57,4180],["2016-10-28",51122.25,51122.25,50010.89,50566.57,8670],["2016-10-31",50566.57,52511.44,50566.57,51677.92,1340],["2016-11-01",51677.92,51677.92,51122.25,51122.25,1340],["2016-11-02",51122.25,54456.31,50010.89,50010.89,2550],["2016-11-03",50010.89,52789.28,48399.43,52233.6,240],["2016-11-04",52233.6,55567.66,52233.6,52789.28,390],["2016-11-07",51400.08,52789.28,50566.57,52233.6,840],["2016-11-08",52789.28,52789.28,50566.57,50566.57,360],["2016-11-09",50566.57,51400.08,47788.19,47788.19,2910],["2016-11-10",50010.89,51122.25,50010.89,51122.25,6050],["2016-11-11",52455.87,52455.87,50010.89,52178.03,770],["2016-11-14",52178.03,52178.03,50455.43,52122.46,930],["2016-11-15",50566.57,51122.25,50566.57,51122.25,220],["2016-11-16",51122.25,51122.25,51122.25,51122.25,10],["2016-11-17",51122.25,51122.25,48843.97,50399.87,5790],["2016-11-18",50399.87,50455.43,50399.87,50455.43,100],["2016-11-21",50288.73,50288.73,50288.73,50288.73,70],["2016-11-22",48399.43,48399.43,48399.43,48399.43,500],["2016-11-23",50010.89,50010.89,48066.03,48066.03,1750],["2016-11-24",49566.35,49566.35,47788.19,48343.86,8430],["2016-11-25",48343.86,50010.89,48343.86,50010.89,690],["2016-11-28",50010.89,50010.89,50010.89,50010.89,130],["2016-11-29",48343.86,49899.76,47565.92,49733.05,700],["2016-11-30",47788.19,52789.28,47788.19,52789.28,2430],["2016-12-01",51400.08,51400.08,50566.57,51400.08,240],["2016-12-02",51400.08,52789.28,51400.08,52233.6,530],["2016-12-05",52178.03,52178.03,51122.25,51900.19,2950],["2016-12-06",50010.89,51400.08,50010.89,51122.25,400],["2016-12-07",51122.25,51122.25,51122.25,51122.25,120],["2016-12-08",50010.89,50010.89,48955.11,48955.11,320],["2016-12-09",50010.89,50010.89,49455.22,50010.89,380],["2016-12-12",50511.0,50511.0,50010.89,50288.73,690],["2016-12-13",52511.44,52511.44,47788.19,50288.73,2870],["2016-12-14",50844.41,52789.28,50844.41,51400.08,480],["2016-12-15",50288.73,50288.73,50010.89,50010.89,490],["2016-12-16",49455.22,53511.66,48899.54,50010.89,770],["2016-12-19",52733.71,52733.71,48899.54,49455.22,810],["2016-12-20",48399.43,51677.92,47788.19,50844.41,2750],["2016-12-21",50010.89,52233.6,50010.89,50288.73,700],["2016-12-22",51622.36,51622.36,51622.36,51622.36,120],["2016-12-23",51622.36,51622.36,48899.54,50010.89,5310],["2016-12-26",48899.54,50010.89,48899.54,50010.89,1610],["2016-12-27",50566.57,50844.41,48899.54,50566.57,5040],["2016-12-28",50566.57,51677.92,50566.57,50566.57,1960],["2016-12-29",51122.25,51400.08,50566.57,50844.41,1020],["2016-12-30",50566.57,51400.08,49455.22,51400.08,604550],["2017-01-03",51677.92,51677.92,51400.08,51400.08,120],["2017-01-04",51400.08,51400.08,51400.08,51400.08,0],["2017-01-05",51964.92,52529.76,50270.41,50270.41,2260],["2017-01-06",50270.41,53772.4,50270.41,53772.4,1700],["2017-01-09",54224.27,56483.61,52021.4,54506.68,440],["2017-01-10",51964.92,53377.01,50835.25,53094.59,2660],["2017-01-11",52529.76,53094.59,52529.76,53094.59,140],["2017-01-12",52981.63,52981.63,50948.22,52981.63,140],["2017-01-13",52868.66,52925.14,51400.08,51400.08,2970],["2017-01-16",52925.14,52925.14,51400.08,52755.69,2710],["2017-01-17",52755.69,54224.27,52755.69,54224.27,510],["2017-01-18",53659.43,58008.67,52642.72,52642.72,610],["2017-01-19",54167.78,54789.1,53659.43,54506.68,130],["2017-01-20",53659.43,54337.23,53659.43,53659.43,510],["2017-01-23",52529.76,54224.27,50439.86,50439.86,3780],["2017-01-24",53659.43,53659.43,51117.67,53659.43,390],["2017-01-25",53377.01,53377.01,53377.01,53377.01,100],["2017-02-02",53377.01,56370.64,53377.01,54054.81,3630],["2017-02-03",54054.81,54789.1,53377.01,53377.01,3310],["2017-02-06",53433.49,54224.27,53433.49,53433.49,4360],["2017-02-07",53433.49,53659.43,53433.49,53659.43,580],["2017-02-08",53659.43,53659.43,52812.17,53659.43,5380],["2017-02-09",53659.43,53659.43,52529.76,53433.49,15510],["2017-02-10",53433.49,53433.49,52529.76,52812.17,1030],["2017-02-13",52812.17,53602.95,52812.17,52812.17,5070],["2017-02-14",53659.43,54789.1,52925.14,54393.72,1230],["2017-02-15",54393.72,54393.72,53659.43,54224.27,1120],["2017-02-16",54224.27,54224.27,53941.85,53941.85,830],["2017-02-17",53094.59,53659.43,52812.17,53659.43,6690],["2017-02-20",53659.43,53659.43,52812.17,53264.04,5870],["2017-02-21",53264.04,53659.43,52812.17,53659.43,5950],["2017-02-22",53659.43,54224.27,53659.43,54224.27,180],["2017-02-23",52812.17,55184.49,52812.17,54224.27,1060],["2017-02-24",52868.66,54167.78,52812.17,52868.66,1510],["2017-02-27",53659.43,55353.94,52586.24,53377.01,12090],["2017-02-28",53602.95,54167.78,53546.46,54111.3,3010],["2017-03-01",54224.27,57895.7,54224.27,55918.77,1150],["2017-03-02",55918.77,57613.28,55918.77,55918.77,2520],["2017-03-03",54224.27,57048.45,54224.27,55918.77,2390],["2017-03-06",57330.86,57330.86,53659.43,55918.77,1170],["2017-03-07",56201.19,57613.28,53659.43,56144.71,1130],["2017-03-08",56991.96,56991.96,54224.27,56483.61,1620],["2017-03-09",56483.61,56483.61,53941.85,56144.71,2820],["2017-03-10",56144.71,56483.61,54224.27,56257.67,2460],["2017-03-13",56201.19,56201.19,55353.94,56201.19,550],["2017-03-14",55918.77,56201.19,54506.68,55918.77,1690],["2017-03-15",54506.68,55918.77,54506.68,55918.77,1370],["2017-03-16",56088.22,56144.71,54280.75,55410.42,2770],["2017-03-17",55353.94,57048.45,54337.23,56483.61,5120],["2017-03-20",55071.52,57048.45,54506.68,56483.61,1990],["2017-03-21",56483.61,57048.45,54563.17,55918.77,870],["2017-03-22",56766.03,56766.03,55918.77,55918.77,1250],["2017-03-23",56483.61,56483.61,55353.94,56088.22,2130],["2017-03-24",56483.61,56483.61,54789.1,56031.74,800],["2017-03-27",56427.13,56427.13,54563.17,55975.26,1350],["2017-03-28",56257.67,56257.67,52586.24,55918.77,25040],["2017-03-29",55353.94,55918.77,55353.94,55636.36,290],["2017-03-30",53715.91,55636.36,53094.59,55466.9,10470],["2017-03-31",54789.1,57330.86,53151.08,57330.86,7110],["2017-04-03",57330.86,57330.86,53772.4,57048.45,300],["2017-04-04",53715.91,56483.61,53715.91,54280.75,3660],["2017-04-05",55071.52,56144.71,53715.91,56144.71,5980],["2017-04-07",56088.22,56483.61,56088.22,56483.61,11610],["2017-04-10",54337.23,56144.71,54224.27,54337.23,3060],["2017-04-11",55240.97,55692.84,54111.3,54337.23,3280],["2017-04-12",55523.39,55805.81,54111.3,55579.87,3150],["2017-04-13",54563.17,55749.32,54563.17,55636.36,2410],["2017-04-14",55692.84,56483.61,54902.07,55975.26,3280],["2017-04-17",55975.26,55975.26,55975.26,55975.26,0],["2017-04-18",54450.2,58742.95,54450.2,58742.95,5440],["2017-04-19",58742.95,61002.3,56483.61,57048.45,610],["2017-04-20",56427.13,56709.54,56427.13,56709.54,140],["2017-04-21",57613.28,57613.28,55466.9,56483.61,13430],["2017-04-24",57048.45,58178.12,56483.61,57048.45,510],["2017-04-25",57048.45,58178.12,56483.61,57048.45,5690],["2017-04-26",57613.28,58178.12,56483.61,57613.28,3790],["2017-04-27",58178.12,59307.79,56483.61,59307.79,3950],["2017-04-28",58178.12,63431.09,56653.06,61567.13,1810],["2017-05-03",64956.15,64956.15,57613.28,57613.28,3060],["2017-05-04",61002.3,61002.3,57669.77,57669.77,840],["2017-05-05",57613.28,60437.46,57613.28,60380.98,2750],["2017-05-08",58178.12,60324.49,58178.12,60324.49,210],["2017-05-09",59816.14,62075.49,59307.79,60324.49,3090],["2017-05-10",62696.81,64391.31,57048.45,60776.36,3320],["2017-05-11",58460.54,60437.46,58404.05,60437.46,90],["2017-05-12",61567.13,61567.13,56935.48,59307.79,1250],["2017-05-15",59251.31,59251.31,59251.31,59251.31,110],["2017-05-16",59251.31,59872.63,57895.7,58008.67,4360],["2017-05-17",58742.95,59194.82,58178.12,58291.08,5500],["2017-05-18",55636.36,59194.82,55636.36,59194.82,1390],["2017-05-19",57613.28,58742.95,57048.45,58178.12,6380],["2017-05-22",58178.12,58460.54,56822.51,56822.51,6330],["2017-05-23",58065.15,60776.36,57895.7,59816.14,3300],["2017-05-24",62696.81,62696.81,59872.63,60437.46,1550],["2017-05-25",59307.79,60437.46,59194.82,60437.46,1660],["2017-05-26",58178.12,60437.46,58178.12,59759.66,1190],["2017-05-29",59872.63,59872.63,57895.7,59759.66,3070],["2017-05-30",63882.96,63882.96,57613.28,57613.28,27560],["2017-05-31",61567.13,61567.13,59307.79,61567.13,840],["2017-06-01",57726.25,59533.72,57726.25,59533.72,2340],["2017-06-02",57613.28,59251.31,57613.28,58742.95,4410],["2017-06-05",59872.63,59872.63,57104.93,58178.12,1520],["2017-06-06",60380.98,60380.98,60380.98,60380.98,510],["2017-06-07",58178.12,60098.56,58178.12,58855.92,5510],["2017-06-08",59816.14,61228.23,59816.14,61115.27,8360],["2017-06-09",61284.72,62131.97,60437.46,60493.95,2600],["2017-06-12",60437.46,61510.65,60437.46,61284.72,12600],["2017-06-13",60719.88,61058.78,60719.88,60719.88,4130],["2017-06-14",61002.3,61002.3,58347.57,60719.88,3120],["2017-06-15",60719.88,60719.88,60606.91,60606.91,570],["2017-06-16",58291.08,60606.91,58291.08,60493.95,2450],["2017-06-19",62131.97,62131.97,60437.46,60719.88,520],["2017-06-20",62131.97,62131.97,60155.04,60268.01,1640],["2017-06-21",61567.13,61567.13,60437.46,60437.46,2860],["2017-06-22",61284.72,61284.72,60211.53,60211.53,1610],["2017-06-23",61002.3,61002.3,60437.46,61002.3,1620],["2017-06-26",61002.3,61002.3,59929.11,61002.3,1080],["2017-06-27",61002.3,61567.13,61002.3,61002.3,1150],["2017-06-28",61510.65,61510.65,59872.63,61228.23,530],["2017-06-29",61228.23,61228.23,60437.46,60437.46,1700],["2017-06-30",61002.3,64617.25,61002.3,61567.13,2470],["2017-07-03",61567.13,61567.13,60437.46,61002.3,1800],["2017-07-04",60493.95,61567.13,60493.95,61454.17,3060],["2017-07-05",61341.2,61849.55,61341.2,61849.55,2940],["2017-07-06",62131.97,64956.15,61906.04,63261.64,1440],["2017-07-07",65520.99,67215.5,61793.07,62979.22,5100],["2017-07-10",62979.22,62979.22,59872.63,62019.0,7410],["2017-07-11",59872.63,61962.52,59872.63,61962.52,3390],["2017-07-12",62357.9,62357.9,59307.79,61454.17,78580],["2017-07-13",61567.13,61567.13,59929.11,61397.68,1470],["2017-07-14",61284.72,61793.07,61228.23,61567.13,3520],["2017-07-17",61228.23,61228.23,58573.5,60268.01,6320],["2017-07-18",59929.11,60324.49,59872.63,59985.59,3610],["2017-07-19",62075.49,62075.49,60098.56,61058.78,550],["2017-07-20",59872.63,60832.85,59872.63,60832.85,13280],["2017-07-21",60437.46,60832.85,59929.11,60832.85,32240],["2017-07-24",59872.63,60776.36,59646.69,60324.49,3570],["2017-07-25",60155.04,61002.3,59929.11,61002.3,2930],["2017-07-26",61341.2,65238.57,61341.2,62979.22,6680],["2017-07-27",64673.73,64673.73,63035.71,63261.64,2920],["2017-07-28",64956.15,67667.36,63544.06,66650.66,5250],["2017-07-31",67780.33,71169.35,66650.66,69757.26,940],["2017-08-01",66085.82,69192.42,66085.82,68910.0,1810],["2017-08-02",68910.0,68910.0,65520.99,68627.59,760],["2017-08-03",65577.47,67780.33,65520.99,67723.85,2380],["2017-08-04",70604.51,70604.51,67723.85,67723.85,3130],["2017-08-07",67215.5,69983.19,67215.5,67723.85,80],["2017-08-08",69757.26,70604.51,65238.57,67723.85,760],["2017-08-09",69757.26,72411.99,65916.37,71112.86,1410],["2017-08-10",71225.83,75970.45,67780.33,70604.51,6870],["2017-08-11",71169.35,73993.53,68345.17,73372.21,10920],["2017-08-14",73372.21,73372.21,72016.6,72016.6,1330],["2017-08-15",72863.86,72863.86,72299.02,72299.02,3760],["2017-08-16",72299.02,72299.02,72299.02,72299.02,10],["2017-08-17",72299.02,72299.02,70378.58,72299.02,480],["2017-08-18",74501.88,74501.88,74501.88,74501.88,20],["2017-08-21",74501.88,74501.88,72581.44,72581.44,300],["2017-08-22",71282.32,74784.3,71282.32,72807.37,40],["2017-08-23",70604.51,72299.02,69474.84,72299.02,1330],["2017-08-24",73428.69,73428.69,70039.68,70604.51,560],["2017-08-25",73177.15,73177.15,68603.57,72033.75,1380],["2017-08-28",72033.75,73005.64,68660.74,71462.06,13150],["2017-08-29",73748.84,73748.84,73577.33,73577.33,40],["2017-08-30",71462.06,73177.15,71462.06,73177.15,130],["2017-08-31",68089.05,71462.06,68089.05,71176.21,1180],["2017-09-01",71176.21,71176.21,71176.21,71176.21,24890],["2017-09-05",72605.45,73691.67,68603.57,71576.4,590],["2017-09-06",67460.18,70718.85,67460.18,67574.52,1060],["2017-09-07",69746.97,69746.97,67574.52,68603.57,250],["2017-09-08",68546.4,68546.4,68031.88,68546.4,250],["2017-09-11",68546.4,68603.57,68546.4,68603.57,100],["2017-09-12",68603.57,68603.57,66602.64,67974.71,580],["2017-09-13",65173.4,66888.48,65173.4,65745.09,1180],["2017-09-14",65745.09,65745.09,65745.09,65745.09,1250],["2017-09-15",65173.4,65745.09,65173.4,65745.09,1680],["2017-09-18",65745.09,65916.6,65459.24,65859.43,4670],["2017-09-19",65859.43,69746.97,65745.09,69746.97,2030],["2017-09-20",65745.09,68546.4,65745.09,68031.88,310],["2017-09-21",68031.88,68031.88,68031.88,68031.88,190],["2017-09-22",68031.88,68031.88,68031.88,68031.88,24890],["2017-09-25",70890.36,70890.36,65745.09,67974.71,230],["2017-09-26",65745.09,67460.18,65687.92,67460.18,1040],["2017-09-27",68546.4,68546.4,68546.4,68546.4,30],["2017-09-28",67803.2,67803.2,66373.96,66373.96,300],["2017-09-29",67917.54,67917.54,65173.4,66316.79,2850],["2017-10-02",68031.88,68031.88,66888.48,68031.88,50],["2017-10-03",68031.88,68031.88,68031.88,68031.88,24890],["2017-10-04",66888.48,67460.18,66888.48,67460.18,1020],["2017-10-05",67974.71,67974.71,67974.71,67974.71,20],["2017-10-06",66888.48,66888.48,66316.79,66888.48,1180],["2017-10-09",66888.48,66888.48,66888.48,66888.48,24890],["2017-10-10",66888.48,66888.48,66888.48,66888.48,24890],["2017-10-11",65173.4,66888.48,65173.4,66888.48,170],["2017-10-12",66888.48,66888.48,66316.79,66888.48,1350],["2017-10-13",66888.48,66888.48,66888.48,66888.48,24890],["2017-10-16",65173.4,66316.79,65173.4,65745.09,3970],["2017-10-17",66316.79,66316.79,64601.7,65745.09,1650],["2017-10-18",63458.31,65745.09,63286.8,65630.75,3450],["2017-10-19",65687.92,65745.09,61743.22,61743.22,6470],["2017-10-20",61743.22,62886.61,57512.66,58884.73,73184],["2017-10-23",62657.93,62657.93,62657.93,62657.93,70],["2017-10-24",62657.93,62657.93,58884.73,61743.22,530],["2017-10-25",61743.22,61743.22,58941.9,61114.35,340],["2017-10-26",59456.43,61628.88,59456.43,60714.16,3950],["2017-10-27",60028.13,60028.13,58313.04,60028.13,1500],["2017-10-30",61114.35,61171.52,60028.13,61171.52,16160],["2017-10-31",61743.22,61743.22,60885.67,61686.05,860],["2017-11-01",62314.91,63401.14,60028.13,61628.88,550],["2017-11-02",62200.57,62200.57,58027.19,61114.35,1790],["2017-11-03",62029.07,62029.07,59456.43,59456.43,3950],["2017-11-06",61686.05,61686.05,61686.05,61686.05,20],["2017-11-07",60485.48,60485.48,60028.13,60485.48,2600],["2017-11-08",61628.88,61628.88,61628.88,61628.88,40],["2017-11-09",61628.88,61628.88,58941.9,58941.9,1020],["2017-11-10",59513.6,61457.37,59513.6,61400.2,3620],["2017-11-13",61686.05,61686.05,60028.13,61686.05,1420],["2017-11-14",61686.05,61686.05,61171.52,61686.05,430],["2017-11-15",61686.05,64030.0,61686.05,63915.66,920],["2017-11-16",65459.24,65459.24,61800.39,63858.49,220],["2017-11-17",63858.49,67460.18,63401.14,63858.49,1260],["2017-11-20",66316.79,66316.79,64030.0,64030.0,120],["2017-11-21",62372.08,64315.85,60028.13,64315.85,1230],["2017-11-22",64315.85,64315.85,64315.85,64315.85,10],["2017-11-23",64258.68,64258.68,64258.68,64258.68,10],["2017-11-24",64030.0,68031.88,63515.48,63515.48,1110],["2017-11-27",66373.96,66373.96,62943.78,64030.0,2610],["2017-11-28",64030.0,64030.0,64030.0,64030.0,60],["2017-11-29",64030.0,64030.0,61743.22,64030.0,170],["2017-11-30",64030.0,64030.0,64030.0,64030.0,80],["2017-12-01",65459.24,65459.24,64030.0,64030.0,450],["2017-12-04",60656.99,64030.0,60656.99,64030.0,260],["2017-12-05",61743.22,64030.0,61743.22,64030.0,1010],["2017-12-06",64030.0,68031.88,61743.22,65745.09,590],["2017-12-07",65745.09,65745.09,65745.09,65745.09,320],["2017-12-08",63172.46,64601.7,63172.46,64030.0,90],["2017-12-11",64030.0,65745.09,62029.07,62886.61,1010],["2017-12-12",62029.07,65745.09,62029.07,64030.0,120],["2017-12-13",62429.25,65745.09,62429.25,65745.09,70],["2017-12-14",65745.09,65745.09,64030.0,64030.0,140],["2017-12-15",65745.09,65745.09,60599.82,62600.76,1570],["2017-12-18",64030.0,64030.0,61000.01,62886.61,610],["2017-12-19",65173.4,65173.4,64030.0,64030.0,50],["2017-12-20",65745.09,65745.09,62886.61,62886.61,130],["2017-12-21",65173.4,65173.4,65173.4,65173.4,80],["2017-12-22",63458.31,63458.31,62886.61,62886.61,140],["2017-12-25",62886.61,64030.0,62314.91,64030.0,560],["2017-12-26",61743.22,62886.61,60028.13,60028.13,2160],["2017-12-27",62886.61,62886.61,60028.13,62314.91,220],["2017-12-28",61743.22,62772.27,58313.04,61743.22,180],["2017-12-29",62029.07,62029.07,59227.75,61914.73,840],["2018-01-02",61743.22,61743.22,61743.22,61743.22,2490],["2018-01-03",61743.22,61743.22,61171.52,61743.22,1030],["2018-01-04",61171.52,62829.44,59742.28,61171.52,3670],["2018-01-05",61743.22,61743.22,61171.52,61171.52,970],["2018-01-08",62886.61,62886.61,60599.82,61743.22,60],["2018-01-09",63714.36,63714.36,60931.57,60931.57,1250],["2018-01-10",60931.57,61975.12,60931.57,61975.12,4790],["2018-01-11",62554.86,62554.86,61163.47,61163.47,1320],["2018-01-12",62496.89,64873.86,61163.47,63772.34,1290],["2018-01-15",64931.83,68236.4,64931.83,68120.45,18010],["2018-01-16",72468.56,72468.56,68410.32,68990.07,2180],["2018-01-17",69569.82,69569.82,66671.08,68990.07,1890],["2018-01-18",65801.46,68700.2,65801.46,67250.83,1430],["2018-01-19",68410.32,68410.32,66671.08,66671.08,590],["2018-01-22",68410.32,68410.32,64931.83,66671.08,2060],["2018-01-25",64931.83,66671.08,64931.83,66323.23,1650],["2018-01-26",65511.58,66323.23,63192.59,63366.51,3430],["2018-01-29",66613.1,66613.1,62670.81,66091.33,3110],["2018-01-30",63772.34,66613.1,63192.59,66091.33,4220],["2018-01-31",66091.33,66091.33,66091.33,66091.33,130],["2018-02-01",64352.09,65453.61,61743.22,61743.22,4470],["2018-02-02",65511.58,65511.58,61801.19,63714.36,1380],["2018-02-05",63192.59,65801.46,61453.34,64815.88,2580],["2018-02-06",61453.34,64004.24,61453.34,63772.34,2060],["2018-02-07",63772.34,63772.34,63192.59,63714.36,280],["2018-02-08",61511.32,63192.59,61453.34,63134.61,1080],["2018-02-09",63134.61,63134.61,63134.61,63134.61,1370],["2018-02-12",63076.64,63772.34,62902.71,63772.34,1190],["2018-02-13",60873.59,63714.36,60873.59,63714.36,680],["2018-02-21",63714.36,63714.36,63192.59,63192.59,260],["2018-02-22",63714.36,63714.36,62033.09,63134.61,4830],["2018-02-23",63714.36,63772.34,62033.09,63772.34,7460],["2018-02-26",63250.56,64352.09,63250.56,64294.11,960],["2018-02-27",63888.29,64294.11,63656.39,64294.11,3200],["2018-02-28",64062.21,68758.17,63656.39,67714.63,4020],["2018-03-01",63656.39,65511.58,63482.46,65511.58,1300],["2018-03-02",63772.34,64931.83,63192.59,64352.09,3580],["2018-03-05",64352.09,66671.08,63772.34,65221.71,7130],["2018-03-06",64931.83,64931.83,63772.34,64352.09,4230],["2018-03-07",64352.09,66091.33,63772.34,65801.46,1790],["2018-03-08",68294.38,68294.38,65801.46,65801.46,350],["2018-03-09",63772.34,67250.83,63772.34,66091.33,600960],["2018-03-12",66033.36,66033.36,64352.09,65511.58,410],["2018-03-13",65511.58,65511.58,64352.09,65511.58,260],["2018-03-14",65743.48,65743.48,65743.48,65743.48,90],["2018-03-15",63772.34,65511.58,63772.34,65453.61,1730],["2018-03-16",66033.36,66033.36,64352.09,65511.58,120],["2018-03-19",65511.58,65511.58,64931.83,65511.58,771864],["2018-03-20",63656.39,68990.07,63656.39,64931.83,1570],["2018-03-21",66613.1,66613.1,66091.33,66091.33,50],["2018-03-22",63830.31,66091.33,63830.31,66091.33,7750],["2018-03-23",65395.63,65395.63,64352.09,65221.71,1320],["2018-03-26",64526.01,64641.96,63888.29,64641.96,2830],["2018-03-27",67250.83,67250.83,63656.39,64526.01,1500],["2018-03-28",66613.1,66613.1,63192.59,63192.59,210],["2018-03-29",65511.58,66033.36,58786.5,58786.5,14960],["2018-03-30",62844.74,62844.74,60873.59,62844.74,33860],["2018-04-02",65163.73,65163.73,62902.71,62902.71,9290],["2018-04-03",64294.11,64352.09,63134.61,64352.09,3900],["2018-04-04",64931.83,64931.83,63772.34,63772.34,5410],["2018-04-05",63772.34,64468.03,63192.59,64468.03,3030],["2018-04-06",64468.03,64468.03,64468.03,64468.03,0],["2018-04-09",64468.03,64931.83,63772.34,64352.09,2020],["2018-04-10",63250.56,64352.09,63192.59,64352.09,130],["2018-04-11",64294.11,64294.11,64294.11,64294.11,60],["2018-04-12",64931.83,64931.83,63250.56,64352.09,570],["2018-04-13",63250.56,64352.09,63250.56,64352.09,60],["2018-04-16",64294.11,64294.11,63134.61,64062.21,830],["2018-04-17",65395.63,65395.63,59714.1,64236.14,1010],["2018-04-18",64236.14,64236.14,63772.34,64178.16,1150],["2018-04-19",64178.16,64178.16,63192.59,64120.19,9100],["2018-04-20",63772.34,64120.19,63772.34,63772.34,20690],["2018-04-23",64931.83,64931.83,63772.34,63772.34,1390],["2018-04-24",64641.96,64641.96,63772.34,63772.34,510],["2018-04-26",64931.83,64931.83,61221.44,63772.34,2800],["2018-04-27",64873.86,64873.86,63772.34,63772.34,7110],["2018-05-02",63772.34,64641.96,63772.34,64641.96,260],["2018-05-03",64641.96,64641.96,64641.96,64641.96,120],["2018-05-04",63772.34,64236.14,60931.57,64236.14,1670],["2018-05-07",64236.14,64236.14,64236.14,64236.14,0],["2018-05-08",63192.59,64062.21,63192.59,64062.21,1350],["2018-05-09",64004.24,64526.01,64004.24,64062.21,5310],["2018-05-10",64062.21,64062.21,64062.21,64062.21,2000],["2018-05-11",64062.21,64062.21,63772.34,63772.34,90],["2018-05-14",64352.09,64352.09,63772.34,63772.34,3290],["2018-05-15",62612.84,63888.29,62612.84,63888.29,120],["2018-05-16",61279.42,63772.34,61279.42,63772.34,20],["2018-05-17",61279.42,63192.59,61163.47,63192.59,229255],["2018-05-18",61047.52,63076.64,60931.57,62902.71,340],["2018-05-21",62612.84,62902.71,62612.84,62902.71,1070],["2018-05-22",63134.61,63134.61,62033.09,63134.61,160],["2018-05-23",62554.86,63772.34,62554.86,63772.34,102800],["2018-05-24",62612.84,63772.34,62612.84,63714.36,740],["2018-05-25",64062.21,64062.21,63192.59,63772.34,100],["2018-05-28",63192.59,63192.59,59424.22,63134.61,1910],["2018-05-29",63714.36,63714.36,62033.09,63192.59,140],["2018-05-30",62612.84,63192.59,62612.84,63192.59,310],["2018-05-31",62612.84,63598.41,62033.09,63192.59,2480],["2018-06-01",62033.09,63192.59,61453.34,63192.59,3100],["2018-06-04",63192.59,63772.34,62612.84,63772.34,6620],["2018-06-05",63192.59,63772.34,62612.84,63772.34,80],["2018-06-06",63772.34,63772.34,63772.34,63772.34,1890],["2018-06-07",62612.84,63772.34,62612.84,63772.34,20],["2018-06-08",62612.84,63772.34,62612.84,63772.34,20],["2018-06-11",63772.34,63772.34,62033.09,63714.36,650],["2018-06-12",63714.36,63714.36,63714.36,63714.36,0],["2018-06-13",62612.84,63714.36,62033.09,63714.36,120],["2018-06-14",63714.36,63714.36,63714.36,63714.36,0],["2018-06-15",62612.84,63656.39,62033.09,63656.39,520],["2018-06-18",63656.39,63656.39,63192.59,63598.41,1330],["2018-06-19",63598.41,63598.41,63598.41,63598.41,0],["2018-06-20",63598.41,63656.39,62612.84,63656.39,1070],["2018-06-21",63482.46,63482.46,62612.84,63424.49,520],["2018-06-22",63424.49,63424.49,63424.49,63424.49,180],["2018-06-25",63424.49,63424.49,63424.49,63424.49,0],["2018-06-26",63424.49,63424.49,63424.49,63424.49,0],["2018-06-27",63192.59,67830.58,61453.34,61453.34,1560],["2018-06-28",64294.11,64294.11,64294.11,64294.11,10],["2018-06-29",64294.11,64294.11,64294.11,64294.11,520],["2018-07-02",64120.19,64120.19,62612.84,64120.19,270],["2018-07-03",62612.84,64120.19,62033.09,63772.34,370],["2018-07-04",63772.34,64004.24,63772.34,63772.34,2500],["2018-07-05",63772.34,63772.34,63772.34,63772.34,0],["2018-07-06",60351.82,63714.36,60351.82,63714.36,1210],["2018-07-09",62612.84,63714.36,62612.84,62612.84,3010],["2018-07-10",62612.84,63772.34,62612.84,62612.84,2050],["2018-07-11",63598.41,63598.41,62554.86,62612.84,1010],["2018-07-12",61337.39,63656.39,61337.39,63192.59,900],["2018-07-13",61743.22,63772.34,61743.22,63772.34,1780],["2018-07-16",63772.34,63772.34,63772.34,63772.34,0],["2018-07-17",61743.22,63656.39,61743.22,63656.39,260],["2018-07-18",63656.39,63656.39,61743.22,63482.46,1780],["2018-07-19",63482.46,64004.24,63482.46,63772.34,16300],["2018-07-20",64352.09,64931.83,63772.34,64062.21,3580],["2018-07-23",62612.84,64757.91,62612.84,64757.91,610],["2018-07-24",64699.93,64931.83,63772.34,64699.93,1030],["2018-07-25",64699.93,64699.93,64699.93,64699.93,0],["2018-07-26",62612.84,64815.88,62612.84,63714.36,140],["2018-07-27",64699.93,64699.93,64699.93,64699.93,60],["2018-07-30",63192.59,64757.91,62670.81,62786.76,11330],["2018-07-31",64062.21,66671.08,63018.66,64352.09,6480],["2018-08-01",66381.2,66381.2,63772.34,66323.23,450],["2018-08-02",64062.21,64931.83,63772.34,63772.34,1030],["2018-08-03",64873.86,64873.86,63772.34,64583.98,260],["2018-08-06",64352.09,64352.09,63250.56,64062.21,12330],["2018-08-07",63192.59,64062.21,63192.59,63772.34,6670],["2018-08-08",63250.56,64062.21,63192.59,63772.34,2280],["2018-08-09",63192.59,64352.09,63192.59,64062.21,3260],["2018-08-10",64583.98,66671.08,63772.34,65221.71,140],["2018-08-13",63772.34,65163.73,63772.34,64873.86,2570],["2018-08-14",64873.86,64873.86,64873.86,64873.86,0],["2018-08-15",63772.34,64931.83,63772.34,64931.83,980],["2018-08-16",64931.83,64931.83,64931.83,64931.83,20],["2018-08-17",64931.83,64931.83,64931.83,64931.83,30],["2018-08-20",63250.56,64352.09,62960.69,62960.69,520],["2018-08-21",62670.81,64931.83,62670.81,64931.83,480],["2018-08-22",64931.83,64931.83,64931.83,64931.83,0],["2018-08-23",63192.59,64352.09,63192.59,64352.09,40],["2018-08-24",63192.59,64294.11,63192.59,64294.11,170],["2018-08-27",64294.11,64294.11,62670.81,63772.34,2250],["2018-08-28",64352.09,64352.09,64294.11,64294.11,30],["2018-08-29",63192.59,64352.09,63192.59,64352.09,220],["2018-08-30",64294.11,67830.58,64294.11,67772.6,460],["2018-08-31",67772.6,67772.6,67772.6,67772.6,0],["2018-09-04",64931.83,64931.83,63772.34,64873.86,70],["2018-09-05",64352.09,64352.09,64352.09,64352.09,70],["2018-09-06",66033.36,66033.36,66033.36,66033.36,20],["2018-09-07",66033.36,66033.36,66033.36,66033.36,10],["2018-09-10",64931.83,64931.83,64931.83,64931.83,20],["2018-09-11",64815.88,64873.86,64815.88,64873.86,580],["2018-09-12",64873.86,64873.86,64873.86,64873.86,100],["2018-09-13",63772.34,64931.83,63772.34,64931.83,500],["2018-09-14",64931.83,65801.46,64931.83,65801.46,3610],["2018-09-17",66091.33,67250.83,66091.33,66671.08,560],["2018-09-18",67830.58,69569.82,66091.33,66091.33,4380],["2018-09-19",66091.33,66671.08,65975.38,65975.38,5130],["2018-09-20",66671.08,67830.58,65627.53,65975.38,2950],["2018-09-21",65975.38,66091.33,65917.41,65975.38,1220],["2018-09-24",66671.08,66671.08,64931.83,65453.61,2580],["2018-09-25",66091.33,66091.33,62033.09,65975.38,7140],["2018-09-26",66091.33,69569.82,64931.83,64931.83,6390],["2018-09-27",64931.83,67830.58,63772.34,65511.58,6640],["2018-09-28",64989.81,68410.32,63772.34,67772.6,5140],["2018-10-01",67772.6,67772.6,64931.83,67250.83,1880],["2018-10-02",66671.08,67271.12,66671.08,67271.12,1160],["2018-10-03",67271.12,67271.12,67271.12,67271.12,260],["2018-10-04",66004.37,68604.54,65337.66,68604.54,1760],["2018-10-05",67137.78,67337.79,66004.37,67204.45,560],["2018-10-08",67204.45,67204.45,67204.45,67204.45,10],["2018-10-09",65404.33,66737.75,65337.66,66737.75,530],["2018-10-10",66737.75,68004.5,65337.66,67604.47,790],["2018-10-11",67204.45,67537.8,66004.37,67537.8,1230],["2018-10-12",67537.8,67537.8,67537.8,67537.8,130],["2018-10-15",66671.08,66671.08,66604.41,66671.08,1880],["2018-10-16",67337.79,68337.86,67337.79,68337.86,150],["2018-10-17",67004.43,68204.51,66671.08,67671.15,2310],["2018-10-18",66804.42,67671.15,66804.42,67671.15,80],["2018-10-19",67671.15,67671.15,67671.15,67671.15,0],["2018-10-22",66671.08,67671.15,66671.08,66671.08,5440],["2018-10-23",66671.08,66671.08,66671.08,66671.08,10],["2018-10-24",64537.6,66671.08,64537.6,66671.08,70],["2018-10-25",66671.08,66671.08,66671.08,66671.08,90],["2018-10-26",64737.62,71004.7,64737.62,66671.08,3170],["2018-10-29",70671.34,70671.34,70671.34,70671.34,220],["2018-10-30",66671.08,69337.92,66004.37,69337.92,2120],["2018-10-31",66004.37,67937.83,65337.66,67871.16,560],["2018-11-01",67871.16,67871.16,67871.16,67871.16,10],["2018-11-02",69337.92,69671.28,69337.92,69671.28,160],["2018-11-05",69671.28,69671.28,69671.28,69671.28,30],["2018-11-06",69671.28,69671.28,69671.28,69671.28,70],["2018-11-07",68671.21,68671.21,68671.21,68671.21,310],["2018-11-08",68671.21,68671.21,68671.21,68671.21,80],["2018-11-09",66071.04,68671.21,66071.04,68671.21,70],["2018-11-12",66671.08,68671.21,66671.08,68671.21,570],["2018-11-13",65471.0,68671.21,65337.66,65337.66,180],["2018-11-14",68671.21,68671.21,66671.08,66671.08,110],["2018-11-15",65070.97,68604.54,65004.3,68604.54,910],["2018-11-16",68604.54,68604.54,68604.54,68604.54,80],["2018-11-19",66004.37,67337.79,66004.37,67004.43,310],["2018-11-20",67004.43,67004.43,67004.43,67004.43,50],["2018-11-21",65404.33,66804.42,65337.66,66804.42,290],["2018-11-22",67871.16,67871.16,67871.16,67871.16,110],["2018-11-23",67871.16,67871.16,67871.16,67871.16,20],["2018-11-26",66004.37,66537.74,65337.66,66537.74,320],["2018-11-27",66004.37,66671.08,65404.33,66671.08,130],["2018-11-28",64737.62,64737.62,64737.62,64737.62,20],["2018-11-29",66671.08,66671.08,65337.66,66004.37,410],["2018-11-30",66604.41,70604.67,66604.41,66604.41,3470],["2018-12-03",66604.41,66671.08,66604.41,66671.08,620],["2018-12-04",66671.08,66671.08,65337.66,66337.72,1220],["2018-12-05",66671.08,66671.08,64670.95,66671.08,360],["2018-12-06",66671.08,66671.08,66671.08,66671.08,50],["2018-12-07",66604.41,66604.41,66537.74,66537.74,20],["2018-12-10",64870.96,66404.39,64737.62,65871.03,430],["2018-12-11",64737.62,64737.62,61270.72,64604.28,6850],["2018-12-12",63337.53,64404.26,61404.06,64004.24,1160],["2018-12-13",63804.22,63804.22,62004.1,63537.54,320],["2018-12-14",61737.42,61804.09,61337.39,61670.75,2350],["2018-12-17",60670.68,61537.41,60670.68,61270.72,1800],["2018-12-18",60070.64,61204.05,60003.97,61204.05,610],["2018-12-19",60003.97,60937.37,59337.26,60003.97,1930],["2018-12-20",59937.3,60003.97,59337.26,60003.97,270],["2018-12-21",59203.92,59203.92,58070.51,59203.92,1350],["2018-12-24",59203.92,61670.75,59070.58,61670.75,1440],["2018-12-25",58737.22,58737.22,58670.55,58670.55,740],["2018-12-26",56670.42,61337.39,56670.42,60003.97,720],["2018-12-27",59337.26,59937.3,59337.26,59937.3,550],["2018-12-28",58003.84,60003.97,56337.06,60003.97,2050],["2019-01-02",58003.84,59937.3,58003.84,59937.3,460],["2019-01-03",58003.84,59937.3,58003.84,59870.63,370],["2019-01-04",57403.8,59270.59,56670.42,59270.59,1490],["2019-01-07",62537.47,62537.47,57670.48,57670.48,2740],["2019-01-08",56003.71,57670.48,55337.0,57670.48,4010],["2019-01-09",59870.63,59870.63,55603.68,55603.68,430],["2019-01-10",58003.84,59203.92,58003.84,59203.92,120],["2019-01-11",58403.87,59670.62,56137.05,59603.94,700],["2019-01-14",60470.67,60470.67,56670.42,59270.59,660],["2019-01-15",59137.25,60337.33,57403.8,59803.96,180],["2019-01-16",59337.26,59337.26,57737.15,58337.19,800],["2019-01-17",58470.54,58537.21,57537.14,58470.54,1870],["2019-01-18",59337.26,59337.26,57337.13,57337.13,70],["2019-01-21",57337.13,59337.26,56003.71,58670.55,1930],["2019-01-22",59870.63,59870.63,59870.63,59870.63,70],["2019-01-23",59870.63,59870.63,59870.63,59870.63,80],["2019-01-24",58603.88,58603.88,57270.46,57270.46,1970],["2019-01-25",58203.85,58203.85,56137.05,58003.84,110],["2019-01-28",58203.85,60203.98,58203.85,60203.98,100],["2019-01-29",60203.98,60203.98,60203.98,60203.98,160],["2019-01-30",60003.97,60003.97,57537.14,59270.59,1100],["2019-01-31",59270.59,59270.59,59270.59,59270.59,0],["2019-02-01",60404.0,60404.0,59337.26,59337.26,230],["2019-02-11",59337.26,63337.53,59337.26,62670.81,1420],["2019-02-12",60070.64,61937.43,58737.22,61804.09,300],["2019-02-13",61737.42,61737.42,61737.42,61737.42,50],["2019-02-14",62337.46,62337.46,62337.46,62337.46,50],["2019-02-15",59403.93,61270.72,58670.55,60670.68,2820],["2019-02-18",60670.68,60670.68,58070.51,60537.34,1880],["2019-02-19",60537.34,60537.34,59337.26,60537.34,150],["2019-02-20",58870.56,60003.97,58870.56,60003.97,1250],["2019-02-21",60537.34,60537.34,58337.19,59337.26,6010],["2019-02-22",59937.3,59937.3,59337.26,59937.3,5170],["2019-02-25",59337.26,59337.26,59270.59,59337.26,3950],["2019-02-26",60003.97,60003.97,58670.55,59937.3,3870],["2019-02-27",59003.91,59870.63,58670.55,59870.63,5460],["2019-02-28",59803.96,63937.56,59803.96,63670.88,2610],["2019-03-01",62537.47,62537.47,61870.76,62004.1,740],["2019-03-04",60670.68,63937.56,60670.68,62004.1,820],["2019-03-05",63337.53,63337.53,60804.02,61937.43,570],["2019-03-06",60737.35,61337.39,60737.35,61337.39,100],["2019-03-07",62354.03,62354.03,60998.51,62286.26,550],["2019-03-08",61066.29,62692.92,60998.51,62354.03,1290],["2019-03-11",62692.92,62964.02,61066.29,62015.15,330],["2019-03-12",60998.51,62286.26,60998.51,62218.48,480],["2019-03-13",61676.27,62286.26,60998.51,61879.6,440],["2019-03-14",61676.27,62692.92,61676.27,62692.92,530],["2019-03-15",62354.03,62692.92,61879.6,62625.14,160],["2019-03-18",62354.03,62354.03,62015.15,62354.03,70],["2019-03-19",62354.03,62354.03,60998.51,62354.03,5130],["2019-03-20",61066.29,61676.27,60998.51,61676.27,1570],["2019-03-21",60998.51,61676.27,60998.51,61676.27,31130],["2019-03-22",60456.3,61540.72,60320.75,61540.72,4570],["2019-03-25",59710.77,61540.72,59642.99,60998.51,3230],["2019-03-26",60795.18,60998.51,60795.18,60998.51,170],["2019-03-27",60998.51,65065.08,60998.51,64997.3,1690],["2019-03-28",64726.2,69131.65,64726.2,69131.65,460],["2019-03-29",64319.54,64997.3,64319.54,64319.54,310],["2019-04-01",66285.05,67437.24,60998.51,61337.39,4190],["2019-04-02",63641.78,63641.78,62964.02,63031.8,2030],["2019-04-03",59642.99,62354.03,59642.99,62354.03,210],["2019-04-04",60998.51,62150.71,60998.51,62150.71,90],["2019-04-05",60659.63,61879.6,60659.63,61879.6,170],["2019-04-08",61066.29,61066.29,57677.48,57677.48,3970],["2019-04-09",61540.72,61608.5,59642.99,61472.95,8180],["2019-04-10",60998.51,65403.96,60998.51,65403.96,270],["2019-04-11",65403.96,65403.96,62964.02,63031.8,41110],["2019-04-12",66759.48,66759.48,63709.56,64319.54,24100],["2019-04-16",66420.6,68792.77,61676.27,66285.05,610],["2019-04-17",67776.12,67776.12,62015.15,66352.83,170],["2019-04-18",67098.36,67098.36,67098.36,67098.36,80],["2019-04-19",63031.8,65065.08,62489.59,65065.08,1570],["2019-04-22",66420.6,67098.36,64048.44,64048.44,1130],["2019-04-23",65742.84,65742.84,65675.06,65675.06,100],["2019-04-24",63031.8,66081.72,61676.27,65675.06,1180],["2019-04-25",65065.08,67776.12,65065.08,66895.04,1770],["2019-04-26",66285.05,66285.05,64387.32,66217.27,470],["2019-05-02",67776.12,67776.12,63099.57,64387.32,40],["2019-05-03",67098.36,67098.36,62692.92,63709.56,480],["2019-05-06",62692.92,63709.56,60998.51,63031.8,187972],["2019-05-07",66420.6,67098.36,61066.29,63980.66,50],["2019-05-08",64251.77,64251.77,64251.77,64251.77,90],["2019-05-09",60998.51,63641.78,60998.51,61066.29,2170],["2019-05-10",61066.29,62625.14,61066.29,62625.14,310],["2019-05-13",62828.47,62828.47,60998.51,62760.69,520],["2019-05-14",63235.12,63235.12,58965.23,58965.23,2780],["2019-05-15",61540.72,61947.38,61540.72,61947.38,210],["2019-05-16",62082.93,64116.21,62082.93,62354.03,220],["2019-05-17",61608.5,61879.6,60320.75,61879.6,690],["2019-05-20",62828.47,62828.47,60727.41,60727.41,1750],["2019-05-21",61947.38,61947.38,61947.38,61947.38,270],["2019-05-22",60659.63,61744.05,60320.75,61676.27,7140],["2019-05-23",61676.27,63370.68,61269.62,63370.68,910],["2019-05-24",60727.41,62557.36,60320.75,62557.36,720],["2019-05-27",62625.14,63031.8,60320.75,60320.75,5130],["2019-05-28",62218.48,62218.48,60320.75,62150.71,5330],["2019-05-29",62150.71,62150.71,62150.71,62150.71,130],["2019-05-30",62150.71,62150.71,62150.71,62150.71,130],["2019-05-31",60998.51,62828.47,60727.41,61608.5,1850],["2019-06-03",61608.5,61608.5,61608.5,61608.5,0],["2019-06-04",61676.27,62015.15,61676.27,62015.15,1040],["2019-06-05",59846.32,61947.38,58965.23,61947.38,290],["2019-06-06",60998.51,61676.27,60998.51,61337.39,220],["2019-06-07",61676.27,61676.27,61676.27,61676.27,140],["2019-06-10",59710.77,60998.51,59642.99,60998.51,210],["2019-06-11",61676.27,61676.27,59710.77,61608.5,470],["2019-06-12",61608.5,61608.5,61608.5,61608.5,0],["2019-06-13",60320.75,60998.51,60320.75,60998.51,50],["2019-06-14",61405.17,61676.27,61405.17,61676.27,80],["2019-06-17",61676.27,65946.17,61676.27,62896.24,780],["2019-06-18",62896.24,62896.24,62896.24,62896.24,80],["2019-06-19",61608.5,61608.5,58626.35,58626.35,2900],["2019-06-20",58626.35,61405.17,58626.35,58694.12,1950],["2019-06-21",59642.99,59642.99,57270.83,59168.56,2280],["2019-06-24",60049.65,60591.86,57406.38,60320.75,790],["2019-06-25",57677.48,60185.2,57677.48,60185.2,260],["2019-06-26",60185.2,61337.39,60185.2,60930.74,860],["2019-06-27",58558.57,60930.74,58016.36,59507.44,1870],["2019-06-28",60049.65,60727.41,55440.87,59575.21,3100],["2019-07-01",57609.71,58965.23,57609.71,58287.47,530],["2019-07-02",55915.3,58965.23,55915.3,57270.83,1620],["2019-07-03",57270.83,58897.45,56931.94,57338.6,3880],["2019-07-04",57609.71,60930.74,57609.71,58558.57,2920],["2019-07-05",58558.57,58829.68,57474.15,58829.68,2520],["2019-07-08",58829.68,59981.87,58151.91,59778.54,6780],["2019-07-09",59642.99,60252.97,58965.23,59981.87,1000],["2019-07-10",60727.41,61066.29,58558.57,59304.11,6050],["2019-07-11",59371.89,59778.54,58897.45,59100.78,1050],["2019-07-12",58965.23,58965.23,58965.23,58965.23,1980],["2019-07-15",58355.24,59304.11,58287.47,59304.11,4960],["2019-07-16",58965.23,59304.11,58965.23,59304.11,3070],["2019-07-17",58965.23,60727.41,58965.23,60320.75,1580],["2019-07-18",60320.75,60320.75,58897.45,59642.99,2230],["2019-07-19",58897.45,59981.87,58897.45,59981.87,330],["2019-07-22",59642.99,59642.99,58965.23,59304.11,2780],["2019-07-23",59642.99,61134.06,59642.99,60998.51,1810],["2019-07-24",58965.23,59642.99,58965.23,59642.99,1600],["2019-07-25",59710.77,59710.77,58965.23,59642.99,570],["2019-07-26",60659.63,60659.63,59033.0,59642.99,130],["2019-07-29",60388.53,60388.53,59304.11,59642.99,1630],["2019-07-30",60998.51,60998.51,58626.35,59642.99,120],["2019-07-31",57135.27,59642.99,57135.27,59575.21,420],["2019-08-01",58287.47,60862.96,58287.47,59575.21,1720],["2019-08-02",59981.87,60388.53,58355.24,60252.97,1080],["2019-08-05",59642.99,60252.97,58490.8,60252.97,220],["2019-08-06",59981.87,59981.87,59981.87,59981.87,10],["2019-08-07",59642.99,59914.09,58965.23,59914.09,60],["2019-08-08",59575.21,59642.99,58287.47,59642.99,3180],["2019-08-09",59778.54,59778.54,59033.0,59439.66,4860],["2019-08-12",58355.24,59575.21,58355.24,59575.21,50],["2019-08-13",58626.35,59575.21,58626.35,59304.11,4750],["2019-08-14",59642.99,59642.99,58287.47,59304.11,800],["2019-08-15",60320.75,60862.96,57609.71,58897.45,190],["2019-08-16",59507.44,59507.44,57609.71,58558.57,1050],["2019-08-19",59236.33,59236.33,58558.57,58558.57,230],["2019-08-20",59100.78,59304.11,57609.71,59100.78,1360],["2019-08-21",58965.23,59304.11,57609.71,58897.45,310],["2019-08-22",59033.0,59033.0,57948.59,58829.68,340],["2019-08-23",58965.23,58965.23,57609.71,58694.12,2160],["2019-08-26",58829.68,59100.78,57609.71,58829.68,1550],["2019-08-27",58287.47,58490.8,58287.47,58490.8,290],["2019-08-28",58490.8,58490.8,58490.8,58490.8,320],["2019-08-29",58490.8,58490.8,57609.71,57609.71,1920],["2019-08-30",58829.68,60998.51,57270.83,60998.51,2380],["2019-09-03",60998.51,60998.51,57609.71,59304.11,1280],["2019-09-04",57609.71,59236.33,57609.71,59236.33,100],["2019-09-05",59236.33,59236.33,59236.33,59236.33,20],["2019-09-06",57609.71,59642.99,57609.71,57677.48,360],["2019-09-09",58219.69,58219.69,54424.23,55305.32,2100],["2019-09-10",57541.93,57541.93,54559.78,56864.17,1020],["2019-09-11",54966.44,57067.5,54559.78,56593.06,770],["2019-09-12",54898.66,55915.3,54288.68,55915.3,2790],["2019-09-13",57135.27,57135.27,55847.53,55847.53,680],["2019-09-16",52933.15,57541.93,52933.15,56864.17,5360],["2019-09-17",53543.14,57609.71,53543.14,57609.71,5610],["2019-09-18",56931.94,57474.15,54085.35,54085.35,340],["2019-09-19",54830.88,57270.83,54085.35,57203.05,1250],["2019-09-20",56186.41,57203.05,55847.53,57203.05,2700],["2019-09-23",54695.33,55915.3,54220.9,55915.3,670],["2019-09-24",56186.41,56186.41,55915.3,55915.3,390],["2019-09-25",57203.05,57270.83,55576.42,56931.94,1450],["2019-09-26",56931.94,56931.94,56931.94,56931.94,170],["2019-09-27",56593.06,60320.75,56186.41,56186.41,320],["2019-09-30",56525.29,59642.99,54220.9,55576.42,5430],["2019-10-01",55576.42,55576.42,54898.66,55576.42,120],["2019-10-02",54898.66,55576.42,54627.56,55576.42,230],["2019-10-03",58084.14,58084.14,55237.54,55508.65,400],["2019-10-04",55373.09,55508.65,54220.9,55508.65,1120],["2019-10-07",56457.51,58965.23,54220.9,57203.05,840],["2019-10-08",54830.88,56593.06,54220.9,56254.18,4510],["2019-10-09",56864.17,56864.17,56864.17,56864.17,320],["2019-10-10",54492.0,56186.41,54424.23,56186.41,220],["2019-10-11",56796.39,56796.39,54424.23,56593.06,1950],["2019-10-14",54492.0,55915.3,54424.23,55915.3,410],["2019-10-15",56931.94,57609.71,56931.94,57609.71,450],["2019-10-16",57609.71,57609.71,57609.71,57609.71,210],["2019-10-17",55440.87,55440.87,55440.87,55440.87,30],["2019-10-18",55440.87,56931.94,54220.9,56931.94,8190],["2019-10-21",56931.94,56931.94,56931.94,56931.94,170],["2019-10-22",56931.94,56931.94,56931.94,56931.94,180],["2019-10-23",56931.94,56931.94,54220.9,56864.17,4720],["2019-10-24",56186.41,56186.41,56186.41,56186.41,380],["2019-10-25",54559.78,56254.18,54559.78,54695.33,3730],["2019-10-28",55508.65,56321.96,54559.78,55373.09,690],["2019-10-29",54898.66,59100.78,54220.9,58965.23,2110],["2019-10-30",55237.54,58219.69,54898.66,57609.71,1450],["2019-10-31",57609.71,57609.71,57609.71,57609.71,420],["2019-11-01",57474.15,58423.02,55373.09,57541.93,620],["2019-11-04",54424.23,56593.06,54424.23,56593.06,850],["2019-11-05",54559.78,54559.78,54559.78,54559.78,450],["2019-11-06",55915.3,57609.71,55915.3,57609.71,540],["2019-11-07",54898.66,56186.41,54898.66,56186.41,120],["2019-11-08",54695.33,56186.41,54627.56,56186.41,1310],["2019-11-11",55847.53,56864.17,55847.53,56864.17,22080],["2019-11-12",55576.42,56186.41,54898.66,56186.41,1890],["2019-11-13",56254.18,59642.99,54898.66,54898.66,1070],["2019-11-14",57541.93,57541.93,54898.66,54898.66,1340],["2019-11-15",56593.06,57609.71,54898.66,57609.71,4620],["2019-11-18",57609.71,57609.71,54898.66,57474.15,6280],["2019-11-19",57474.15,57474.15,57474.15,57474.15,370],["2019-11-20",55237.54,56864.17,55237.54,55237.54,3050],["2019-11-21",55915.3,56525.29,55915.3,56186.41,240],["2019-11-22",56525.29,57270.83,54559.78,57270.83,1140],["2019-11-25",57203.05,57474.15,54966.44,56864.17,380],["2019-11-26",58287.47,58829.68,58287.47,58829.68,370],["2019-11-27",55034.21,56931.94,55034.21,56931.94,220],["2019-11-28",56931.94,60659.63,56864.17,59914.09,2050],["2019-11-29",57135.27,58965.23,55779.75,58965.23,780],["2019-12-02",55034.21,57541.93,54966.44,57541.93,1290],["2019-12-03",59100.78,60659.63,59100.78,60659.63,30],["2019-12-04",57541.93,57541.93,56525.29,56525.29,370],["2019-12-05",57406.38,57406.38,57406.38,57406.38,280],["2019-12-06",57203.05,57270.83,57203.05,57270.83,530],["2019-12-09",57270.83,57270.83,57270.83,57270.83,0],["2019-12-10",57270.83,57270.83,57067.5,57270.83,380],["2019-12-11",61134.06,61134.06,57609.71,57609.71,300],["2019-12-12",57609.71,57609.71,57609.71,57609.71,0],["2019-12-13",58644.61,58644.61,55608.89,58644.61,410],["2019-12-16",59472.53,62094.29,59334.55,59334.55,190],["2019-12-17",56643.79,58575.62,56574.8,57954.67,2210],["2019-12-18",57954.67,57954.67,57885.68,57885.68,30],["2019-12-19",57816.69,61404.36,57816.69,58644.61,1310],["2019-12-20",58644.61,58644.61,57954.67,58506.62,5490],["2019-12-23",56712.79,58437.63,56712.79,58437.63,360],["2019-12-24",58437.63,59334.55,58437.63,59334.55,340],["2019-12-25",58230.65,58230.65,56919.77,57954.67,1160],["2019-12-26",59334.55,61404.36,58299.64,58299.64,50],["2019-12-27",56643.79,61749.33,56643.79,61266.37,4380],["2019-12-30",61266.37,61266.37,61266.37,61266.37,420],["2019-12-31",60714.42,62094.29,59334.55,62094.29,3280],["2020-01-02",62094.29,62094.29,57954.67,61404.36,760],["2020-01-03",61404.36,61404.36,61404.36,61404.36,220],["2020-01-06",61404.36,61404.36,61404.36,61404.36,290],["2020-01-07",58023.67,59472.53,57954.67,58644.61,550],["2020-01-08",59334.55,60162.47,59334.55,60162.47,170],["2020-01-09",60300.46,64371.08,60300.46,64164.1,590],["2020-01-10",59679.52,64095.11,59679.52,60024.48,610],["2020-01-13",63336.18,63336.18,59334.55,60024.48,670],["2020-01-14",61404.36,61404.36,60024.48,60024.48,2410],["2020-01-15",57264.74,61266.37,57264.74,57264.74,1560],["2020-01-16",61266.37,61266.37,61197.38,61197.38,90],["2020-01-17",61197.38,61197.38,61197.38,61197.38,320],["2020-01-20",61197.38,61197.38,57885.68,57885.68,860],["2020-01-21",59334.55,59334.55,58299.64,58299.64,240],["2020-01-22",60024.48,60024.48,60024.48,60024.48,250],["2020-01-30",60714.42,61749.33,58092.66,61749.33,90],["2020-01-31",61749.33,61749.33,61749.33,61749.33,1600],["2020-02-03",57471.72,61404.36,57471.72,58092.66,150],["2020-02-04",62094.29,62094.29,62025.3,62025.3,130],["2020-02-05",59196.56,59679.52,58023.67,58023.67,720],["2020-02-06",60714.42,60714.42,58023.67,59610.52,1130],["2020-02-07",58023.67,59610.52,55470.9,59610.52,1040],["2020-02-10",57954.67,62094.29,57954.67,62094.29,560],["2020-02-11",60645.43,60714.42,58989.58,60369.45,380],["2020-02-12",60369.45,60369.45,60369.45,60369.45,0],["2020-02-13",58437.63,60369.45,58437.63,59955.49,110],["2020-02-14",60024.48,61887.31,60024.48,61887.31,210],["2020-02-17",59334.55,60714.42,59334.55,60714.42,210],["2020-02-18",58023.67,60024.48,58023.67,60024.48,90],["2020-02-19",60024.48,60024.48,60024.48,60024.48,70],["2020-02-20",58644.61,59955.49,58644.61,59955.49,110],["2020-02-21",58644.61,59955.49,58644.61,59955.49,520],["2020-02-24",58023.67,59265.55,57954.67,59265.55,600],["2020-02-25",59265.55,61404.36,55884.86,57954.67,380],["2020-02-26",59334.55,59334.55,57264.74,59334.55,1420],["2020-02-27",59334.55,59334.55,59334.55,59334.55,220],["2020-02-28",59817.5,63336.18,56091.85,58644.61,470],["2020-03-02",57954.67,57954.67,57885.68,57885.68,590],["2020-03-03",57609.71,59265.55,57609.71,59265.55,910],["2020-03-04",58644.61,61197.38,57264.74,59334.55,2170],["2020-03-05",59334.55,60714.42,59334.55,60714.42,350],["2020-03-06",57954.67,59817.5,57264.74,59817.5,530],["2020-03-09",57264.74,58506.62,57264.74,58506.62,380],["2020-03-10",59196.56,59196.56,55539.9,58506.62,290],["2020-03-11",56574.8,57816.69,55194.93,57678.7,980],["2020-03-12",56229.83,57954.67,53677.07,57540.71,2440],["2020-03-13",53539.08,53539.08,53539.08,53539.08,570],["2020-03-16",49813.42,56229.83,49813.42,54918.95,560],["2020-03-17",53056.12,53056.12,53056.12,53056.12,80],["2020-03-18",56091.85,56091.85,52435.18,52435.18,320],["2020-03-19",53953.04,53953.04,51055.31,52711.16,220],["2020-03-20",49192.48,52297.19,49054.49,52297.19,2310],["2020-03-23",55056.94,55056.94,55056.94,55056.94,210],["2020-03-24",55056.94,55056.94,55056.94,55056.94,250],["2020-03-25",55056.94,55056.94,55056.94,55056.94,240],["2020-03-26",51262.29,51262.29,51262.29,51262.29,40],["2020-03-27",52435.18,54504.99,51745.24,54504.99,240],["2020-03-30",54504.99,54504.99,54504.99,54504.99,150],["2020-03-31",50710.34,54436.0,50710.34,50710.34,480],["2020-04-01",53125.12,53125.12,48985.5,48985.5,190],["2020-04-03",51745.24,51745.24,48226.57,48226.57,3540],["2020-04-06",48295.56,51538.26,48088.58,48295.56,46260],["2020-04-07",51538.26,51538.26,50710.34,51400.28,280],["2020-04-08",51055.31,51055.31,48019.59,48295.56,2780],["2020-04-09",48295.56,48295.56,46363.74,46363.74,4750],["2020-04-10",48295.56,48295.56,46570.72,47950.59,18960],["2020-04-13",47950.59,48295.56,47950.59,48295.56,350],["2020-04-14",48157.57,49261.47,47398.64,48295.56,510],["2020-04-15",48295.56,48295.56,47950.59,48295.56,330],["2020-04-16",48295.56,48295.56,44983.87,46915.69,2550],["2020-04-17",46915.69,48295.56,46501.73,48157.57,13230],["2020-04-20",48157.57,48157.57,46915.69,46915.69,3190],["2020-04-21",46915.69,46915.69,46225.75,46225.75,2710],["2020-04-22",45397.83,45535.82,44845.88,45259.84,11560],["2020-04-23",45259.84,45259.84,42776.07,43810.97,8160],["2020-04-24",44155.94,44155.94,43121.04,43810.97,2020],["2020-04-27",43466.01,43810.97,43121.04,43466.01,6850],["2020-04-28",43190.03,43466.01,43121.04,43466.01,1960],["2020-04-29",43466.01,43466.01,43121.04,43397.01,2900],["2020-05-04",45397.83,45397.83,42776.07,44155.94,1840],["2020-05-05",42845.06,44155.94,42776.07,44155.94,560],["2020-05-06",44845.88,44845.88,44155.94,44155.94,2900],["2020-05-07",43466.01,44776.89,43466.01,44776.89,540],["2020-05-08",47536.63,47605.63,45535.82,46915.69,1960],["2020-05-11",44155.94,46915.69,43810.97,44155.94,20210],["2020-05-12",44017.95,45535.82,43741.98,43810.97,14760],["2020-05-13",43810.97,44845.88,43741.98,43810.97,19010],["2020-05-14",43810.97,44776.89,43741.98,44707.89,4500],["2020-05-15",44707.89,44707.89,43810.97,44431.92,2690],["2020-05-18",44431.92,44707.89,43810.97,44431.92,1610],["2020-05-19",44224.94,44224.94,44086.95,44155.94,5530],["2020-05-20",44155.94,44155.94,43741.98,43741.98,2460],["2020-05-21",43741.98,44155.94,43741.98,43810.97,1240],["2020-05-22",44155.94,44155.94,43810.97,44017.95,2350],["2020-05-25",44017.95,44155.94,43948.96,44017.95,2850],["2020-05-26",44776.89,44776.89,43672.99,43810.97,8620],["2020-05-27",43879.97,44155.94,43603.99,43603.99,6630],["2020-05-28",44776.89,44776.89,43948.96,43948.96,1640],["2020-05-29",43603.99,44500.91,43603.99,44500.91,1370],["2020-06-01",41396.2,44500.91,41396.2,43948.96,1010],["2020-06-02",44431.92,44431.92,43466.01,43741.98,2270],["2020-06-03",43741.98,43741.98,43535.0,43535.0,2370],["2020-06-04",43535.0,43535.0,43121.04,43535.0,5510],["2020-06-05",43121.04,43741.98,42776.07,43603.99,3320],["2020-06-08",43603.99,43603.99,42845.06,43397.01,10810],["2020-06-09",43466.01,43466.01,43259.02,43259.02,4220],["2020-06-10",43466.01,43466.01,43121.04,43121.04,1590],["2020-06-11",43121.04,43121.04,43121.04,43121.04,4970],["2020-06-12",42431.1,43121.04,40292.3,41396.2,1950],["2020-06-15",41396.2,43672.99,41396.2,42776.07,1790],["2020-06-16",42707.08,42707.08,42638.08,42707.08,1220],["2020-06-17",42707.08,43466.01,42707.08,42776.07,3330],["2020-06-18",42776.07,43328.02,42431.1,43328.02,150],["2020-06-19",42017.14,43259.02,42017.14,43259.02,1750],["2020-06-22",43259.02,43259.02,42983.05,43190.03,1250],["2020-06-23",43190.03,43741.98,43190.03,43535.0,1920],["2020-06-24",43466.01,43466.01,43121.04,43121.04,2480],["2020-06-25",42569.09,43603.99,42569.09,43603.99,1380],["2020-06-26",43466.01,43535.0,42638.08,43466.01,1360],["2020-06-29",43466.01,43466.01,42845.06,43052.04,250],["2020-06-30",44155.94,44155.94,43052.04,43466.01,370],["2020-07-01",43121.04,43466.01,43121.04,43466.01,150],["2020-07-02",42845.06,43466.01,42776.07,43466.01,1810],["2020-07-03",42224.12,43466.01,42224.12,43121.04,620],["2020-07-06",43466.01,45535.82,43121.04,43466.01,1540],["2020-07-07",43466.01,43466.01,43121.04,43466.01,1210],["2020-07-08",45328.83,45328.83,43190.03,43190.03,3790],["2020-07-09",43190.03,43948.96,43190.03,43466.01,110],["2020-07-10",43052.04,43466.01,43052.04,43052.04,1140],["2020-07-13",43466.01,43466.01,43121.04,43121.04,1510],["2020-07-14",43948.96,43948.96,43121.04,43603.99,1040],["2020-07-15",42776.07,43466.01,42707.08,43466.01,540],["2020-07-16",44431.92,44431.92,43466.01,43466.01,1810],["2020-07-17",43466.01,43466.01,43466.01,43466.01,2430],["2020-07-20",43672.99,43672.99,43603.99,43603.99,970],["2020-07-21",43603.99,44017.95,43603.99,43603.99,590],["2020-07-22",43741.98,43741.98,43466.01,43672.99,4020],["2020-07-23",43672.99,43672.99,43672.99,43672.99,1050],["2020-07-24",43466.01,43466.01,42431.1,43397.01,810],["2020-07-27",40706.26,43121.04,40706.26,41051.23,5670],["2020-07-28",41051.23,42776.07,41051.23,42707.08,3050],["2020-07-29",40706.26,42086.13,40706.26,42086.13,1130],["2020-07-30",42017.14,44845.88,42017.14,44155.94,3880],["2020-07-31",43948.96,43948.96,43466.01,43810.97,2240],["2020-08-03",43466.01,43466.01,43466.01,43466.01,220],["2020-08-04",43741.98,43741.98,43466.01,43466.01,720],["2020-08-05",42500.09,43603.99,42500.09,43535.0,160],["2020-08-06",41396.2,43466.01,41051.23,43466.01,1760],["2020-08-07",42362.11,43603.99,42362.11,43466.01,3670],["2020-08-10",42776.07,43466.01,42293.11,43466.01,1510],["2020-08-11",43397.01,43466.01,42845.06,43121.04,4400],["2020-08-12",43466.01,43466.01,43121.04,43397.01,2530],["2020-08-13",43328.02,44431.92,43328.02,43466.01,2610],["2020-08-14",44224.94,44224.94,43466.01,44086.95,1010],["2020-08-17",44224.94,44224.94,43466.01,44155.94,5260],["2020-08-18",43466.01,44155.94,43466.01,44155.94,2770],["2020-08-19",43948.96,47191.66,43948.96,45811.79,54500],["2020-08-20",46915.69,46915.69,45811.79,45880.78,244320],["2020-08-21",46225.75,46225.75,45604.81,45880.78,40530],["2020-08-24",46018.77,48640.53,46018.77,46915.69,51620],["2020-08-25",46915.69,47605.63,46777.7,46915.69,57540],["2020-08-26",46846.7,47260.66,46846.7,46846.7,25490],["2020-08-27",46915.69,47605.63,46915.69,47122.67,72570],["2020-08-28",47536.63,48985.5,47122.67,47812.61,294522],["2020-08-31",48295.56,50365.37,47812.61,49330.47,162630],["2020-09-01",49330.47,49951.41,48226.57,48295.56,64440],["2020-09-03",48295.56,49675.44,46915.69,47467.64,139890],["2020-09-04",47329.65,47329.65,46777.7,46915.69,79400],["2020-09-07",48226.57,48226.57,47467.64,47467.64,36910],["2020-09-08",47467.64,48088.58,47260.66,47743.61,54990],["2020-09-09",47605.63,49675.44,47605.63,49675.44,127290],["2020-09-10",50158.39,51331.28,49744.43,50434.37,51830],["2020-09-11",50986.31,50986.31,49951.41,50434.37,40200],["2020-09-14",50503.36,51331.28,50020.4,51331.28,53210],["2020-09-15",51745.24,51952.23,50779.33,50779.33,37200],["2020-09-16",50710.34,51055.31,50296.38,50641.35,32410],["2020-09-17",50710.34,50710.34,49951.41,50365.37,49090],["2020-09-18",50365.37,51055.31,50020.4,50917.32,35050],["2020-09-21",51331.28,51331.28,50365.37,50365.37,21130],["2020-09-22",50365.37,50917.32,50296.38,50572.35,39660],["2020-09-23",50572.35,50710.34,50365.37,50503.36,25940],["2020-09-24",50365.37,50503.36,50020.4,50020.4,26420],["2020-09-25",50365.37,50365.37,49606.44,50227.38,60870],["2020-09-28",50227.38,51331.28,50158.39,50365.37,23370],["2020-09-29",50917.32,50986.31,50227.38,50710.34,24410],["2020-09-30",50710.34,50710.34,50227.38,50365.37,19230],["2020-10-01",51069.78,51069.78,50224.49,50224.49,51960],["2020-10-02",50224.49,50365.37,49449.64,49520.08,47160],["2020-10-05",49660.96,50083.61,49449.64,49590.52,29460],["2020-10-06",49942.73,50013.17,49590.52,50013.17,23890],["2020-10-07",49801.84,50083.61,49801.84,49942.73,15490],["2020-10-08",49801.84,49942.73,49660.96,49660.96,25120],["2020-10-09",50083.61,50647.14,49731.4,50294.93,23240],["2020-10-12",50647.14,50717.58,49801.84,49801.84,32310],["2020-10-13",49872.28,50013.17,49520.08,49731.4,12610],["2020-10-14",49731.4,50013.17,49308.76,49308.76,31160],["2020-10-15",49449.64,50083.61,49449.64,49942.73,12610],["2020-10-16",49872.28,49872.28,49590.52,49590.52,20270],["2020-10-19",50013.17,51774.19,49731.4,49731.4,33500],["2020-10-20",50013.17,50858.46,50013.17,50647.14,21210],["2020-10-21",50647.14,51069.78,50013.17,50013.17,11590],["2020-10-22",50576.69,50717.58,49872.28,50294.93,22050],["2020-10-23",50013.17,50435.81,50013.17,50294.93,16550],["2020-10-26",50224.49,50717.58,50013.17,50013.17,6680],["2020-10-27",49520.08,50365.37,49167.87,49308.76,20550],["2020-10-28",49308.76,49308.76,47195.52,48533.9,20930],["2020-10-29",47336.41,48533.9,47336.41,48533.9,4300],["2020-10-30",48886.11,49942.73,48886.11,49308.76,3090],["2020-11-02",49238.31,49449.64,48886.11,48886.11,1980],["2020-11-03",48886.11,48956.55,48040.82,48604.34,6480],["2020-11-04",48674.79,49308.76,48674.79,49308.76,5480],["2020-11-05",49308.76,49379.2,48604.34,48956.55,4490],["2020-11-06",48956.55,48956.55,48604.34,48815.67,2180],["2020-11-09",48604.34,49308.76,48111.26,48815.67,15640],["2020-11-10",48956.55,50365.37,48604.34,50294.93,37710],["2020-11-11",49660.96,50224.49,49379.2,49379.2,7350],["2020-11-12",49379.2,49801.84,49167.87,49520.08,910],["2020-11-13",49308.76,49942.73,49026.99,49308.76,13100],["2020-11-16",50013.17,50013.17,49097.43,49167.87,17260],["2020-11-17",49167.87,49872.28,49167.87,49379.2,5870],["2020-11-18",49872.28,51774.19,49872.28,51703.75,59250],["2020-11-19",51703.75,52126.4,51421.99,51915.08,14590],["2020-11-20",51844.63,51985.52,51492.43,51985.52,9430],["2020-11-23",52126.4,53042.13,52126.4,52196.84,26380],["2020-11-24",52196.84,53464.78,52126.4,52478.6,9510],["2020-11-25",52267.28,52971.69,52126.4,52760.37,25160],["2020-11-26",52267.28,52830.81,49660.96,52267.28,35140],["2020-11-27",52267.28,52267.28,51421.99,52055.96,11400],["2020-11-30",52055.96,52408.16,51562.87,52408.16,11680],["2020-12-01",51844.63,52337.72,51703.75,52267.28,15930],["2020-12-02",52267.28,54169.19,52267.28,53535.22,26980],["2020-12-03",53183.01,54521.4,53183.01,54098.75,3190],["2020-12-04",53394.34,54169.19,53394.34,53464.78,7630],["2020-12-07",53887.43,56282.42,53535.22,55578.01,40390],["2020-12-08",55578.01,56000.66,54591.84,55648.45,15670],["2020-12-09",55296.25,56352.86,55225.81,55648.45,16900],["2020-12-10",56000.66,56211.98,55366.69,55366.69,12770],["2020-12-11",55366.69,56000.66,55296.25,56000.66,8120],["2020-12-14",56000.66,56493.75,55648.45,56423.3,16820],["2020-12-15",56423.3,56916.39,55718.89,56000.66,4480],["2020-12-16",56775.51,56775.51,56000.66,56352.86,14440],["2020-12-17",56352.86,56352.86,55296.25,55648.45,23380],["2020-12-18",56282.42,57057.27,55296.25,57057.27,17750],["2020-12-21",57057.27,59029.62,56423.3,57057.27,9130],["2020-12-22",57973.01,57973.01,56705.07,56845.95,9430],["2020-12-23",58466.1,58466.1,57127.72,57409.48,9390],["2020-12-24",58043.45,58043.45,56352.86,56352.86,17130],["2020-12-25",56352.86,57691.24,55648.45,56705.07,29250],["2020-12-28",57761.69,58113.89,56775.51,56986.83,13760],["2020-12-29",56986.83,57057.27,56352.86,56705.07,18690],["2020-12-30",56705.07,56705.07,56071.1,56493.75,32790],["2020-12-31",56352.86,56705.07,55789.33,56634.63,16960],["2021-01-04",59804.48,59804.48,57057.27,57902.57,15400],["2021-01-05",57902.57,57902.57,57409.48,57409.48,18400],["2021-01-06",57550.36,58325.21,57409.48,57761.69,32000],["2021-01-07",57902.57,60297.56,57902.57,60086.24,37000],["2021-01-08",60086.24,60931.53,60086.24,60297.56,10300],["2021-01-11",60297.56,61458.53,59862.2,59862.2,23800],["2021-01-12",59862.2,59862.2,58918.92,58918.92,4900],["2021-01-13",58918.92,59499.4,58918.92,58991.48,21600],["2021-01-14",58991.48,59064.04,58483.56,58483.56,11100],["2021-01-15",58483.56,61676.21,58120.76,60225.0,27400],["2021-01-18",59499.4,59499.4,58628.68,58628.68,14900],["2021-01-19",59064.04,59064.04,55145.79,55871.39,17300],["2021-01-20",58701.24,58701.24,54420.18,58048.2,13000],["2021-01-21",57975.64,57975.64,56742.11,57322.59,23300],["2021-01-22",57322.59,58048.2,57322.59,57467.71,10200],["2021-01-25",57322.59,57322.59,55145.79,57322.59,4500],["2021-01-26",56959.79,58048.2,56596.99,56596.99,7400],["2021-01-27",55508.59,55943.95,55508.59,55871.39,3300],["2021-01-28",53331.78,55871.39,52025.7,52025.7,36200],["2021-01-29",51953.14,55145.79,48615.36,55073.23,6100],["2021-02-01",52606.18,52823.86,51300.09,51517.77,29900],["2021-02-02",50139.13,52170.82,50139.13,52170.82,10900],["2021-02-03",53331.78,53331.78,51880.58,53114.1,4800],["2021-02-04",53114.1,53114.1,52243.38,53041.54,7900],["2021-02-05",53331.78,54202.5,52751.3,52751.3,10400],["2021-02-08",52751.3,53984.82,52751.3,53331.78,9900],["2021-02-09",53331.78,54057.38,53331.78,54057.38,2100],["2021-02-17",51735.45,54275.06,51735.45,54202.5,6900],["2021-02-18",54202.5,54202.5,53694.58,54057.38,6900],["2021-02-19",53694.58,54057.38,53549.46,54057.38,7300],["2021-02-22",54057.38,55145.79,54057.38,54782.99,17200],["2021-02-23",54928.11,55508.59,54782.99,55363.47,3500],["2021-02-24",53041.54,55653.71,53041.54,54855.55,2600],["2021-02-25",55145.79,55726.27,54855.55,54855.55,8400],["2021-02-26",55145.79,55145.79,54855.55,55145.79,6600],["2021-03-01",55145.79,56234.19,55145.79,56234.19,14600],["2021-03-02",56306.75,56306.75,55653.71,55653.71,2900],["2021-03-03",56161.63,56161.63,55653.71,55871.39,10000],["2021-03-04",54420.18,56234.19,54420.18,55290.91,4300],["2021-03-05",55145.79,55363.47,55145.79,55145.79,3200],["2021-03-08",56524.43,56524.43,55218.35,56524.43,4400],["2021-03-09",54928.11,56234.19,54855.55,55871.39,1900],["2021-03-10",56016.51,56161.63,54420.18,55798.83,1700],["2021-03-11",55871.39,56016.51,55798.83,56016.51,13100],["2021-03-12",56016.51,56016.51,55726.27,55726.27,400],["2021-03-15",55871.39,55871.39,55726.27,55726.27,12100],["2021-03-16",55798.83,55871.39,54057.38,55726.27,2700],["2021-03-17",55726.27,55871.39,54492.74,54492.74,4400],["2021-03-18",54492.74,54782.99,54420.18,54420.18,6200],["2021-03-19",55363.47,55363.47,54420.18,54420.18,2100],["2021-03-22",55218.35,55218.35,53694.58,54347.62,1300],["2021-03-23",54928.11,54928.11,53767.14,53767.14,4100],["2021-03-24",54275.06,54275.06,53331.78,53331.78,1900],["2021-03-25",53331.78,53622.02,53331.78,53476.9,2800],["2021-03-26",53476.9,53549.46,53331.78,53404.34,8300],["2021-03-29",52896.42,53404.34,52896.42,53404.34,15600],["2021-04-06",54275.06,54420.18,53622.02,54420.18,3400],["2021-04-07",52315.94,53694.58,52315.94,53331.78,7100],["2021-04-08",53404.34,53694.58,53331.78,53404.34,15300],["2021-04-09",53476.9,53694.58,53404.34,53476.9,8100],["2021-04-12",53476.9,53694.58,52243.38,53331.78,14400],["2021-04-13",53404.34,53694.58,52896.42,52968.98,11400],["2021-04-14",52968.98,53622.02,52968.98,53622.02,11600],["2021-04-15",53622.02,53622.02,53331.78,53622.02,10900],["2021-04-16",52243.38,53622.02,52243.38,53041.54,5900],["2021-04-19",53476.9,57322.59,53114.1,56016.51,28800],["2021-04-20",56524.43,56524.43,53767.14,55871.39,12600],["2021-04-22",55871.39,55871.39,53694.58,54057.38,15300],["2021-04-23",54057.38,54057.38,52678.74,54057.38,16700],["2021-04-26",54057.38,54057.38,53331.78,53622.02,7500],["2021-04-27",52533.62,53839.7,52315.94,53839.7,7800],["2021-04-28",53767.14,53767.14,53767.14,53767.14,1000],["2021-04-29",53476.9,53767.14,53259.22,53331.78,8500],["2021-05-04",53331.78,55871.39,53331.78,54637.86,17100],["2021-05-05",53404.34,54565.3,53041.54,53912.26,5700],["2021-05-06",53694.58,54057.38,53694.58,53839.7,7800],["2021-05-07",53622.02,53839.7,53622.02,53839.7,3200],["2021-05-10",53694.58,53839.7,53041.54,53839.7,15400],["2021-05-11",53839.7,53839.7,53694.58,53694.58,1500],["2021-05-12",53694.58,53912.26,53694.58,53912.26,5100],["2021-05-13",53912.26,53912.26,52968.98,53767.14,4300],["2021-05-14",53767.14,53839.7,53114.1,53694.58,4400],["2021-05-17",53694.58,53694.58,53404.34,53694.58,7000],["2021-05-18",53331.78,53331.78,53041.54,53259.22,3102],["2021-05-19",53331.78,53694.58,52968.98,53694.58,27200],["2021-05-20",53694.58,53694.58,52968.98,53331.78,5500],["2021-05-21",52751.3,53622.02,52606.18,52751.3,7200],["2021-05-24",52751.3,52896.42,52678.74,52678.74,7300],["2021-05-25",52533.62,52896.42,52461.06,52896.42,6600],["2021-05-26",52606.18,54420.18,52606.18,54420.18,9800],["2021-05-27",54347.62,54347.62,52823.86,54202.5,6202],["2021-05-28",54057.38,59571.96,52968.98,58048.2,42100],["2021-05-31",58773.8,60225.0,55145.79,57685.4,11400],["2021-06-01",56524.43,57322.59,56524.43,57322.59,4900],["2021-06-02",57322.59,60878.05,55871.39,60225.0,49800],["2021-06-03",60152.44,60152.44,56959.79,59862.2,10400],["2021-06-04",58773.8,58773.8,57685.4,58701.24,8960],["2021-06-07",58048.2,58048.2,57104.91,57975.64,7000],["2021-06-08",57975.64,57975.64,57322.59,57685.4,13000],["2021-06-09",56959.79,57903.08,56814.67,57830.52,12200],["2021-06-10",57322.59,57903.08,56596.99,57903.08,18900],["2021-06-11",57685.4,57903.08,56669.55,57903.08,17200],["2021-06-14",57830.52,57903.08,57322.59,57830.52,1500],["2021-06-15",57903.08,63562.77,57903.08,60152.44,12900],["2021-06-16",59499.4,60079.88,58411.0,60079.88,4000],["2021-06-17",59426.84,59644.52,58918.92,59644.52,2100],["2021-06-18",58773.8,65304.22,58701.24,63853.02,17100],["2021-06-21",61676.21,62401.81,60297.56,62039.01,27300],["2021-06-22",62039.01,62184.13,61676.21,62039.01,6800],["2021-06-23",61676.21,61893.89,60225.0,61676.21,3200],["2021-06-24",61603.65,61603.65,60297.56,60950.61,304800],["2021-06-25",61693.91,62362.88,60355.97,61693.91,1800],["2021-06-28",61470.92,61470.92,59464.01,60504.63,6200],["2021-06-29",60207.31,60504.63,59464.01,59984.32,306900],["2021-06-30",59909.99,59984.32,58720.71,59984.32,7500],["2021-07-01",59984.32,59984.32,59092.36,59464.01,6700],["2021-07-02",59464.01,61693.91,58720.71,61545.25,23900],["2021-07-05",63106.18,63106.18,58349.06,60950.61,1800],["2021-07-06",58720.71,60207.31,57977.41,60132.98,18400],["2021-07-07",60058.65,60058.65,57234.11,59464.01,5000],["2021-07-08",58349.06,58943.7,56862.46,58943.7,900],["2021-07-09",58646.38,58646.38,55821.84,58646.38,5820],["2021-07-12",56565.14,58572.05,55524.52,56862.46,4010],["2021-07-13",55747.51,61619.58,55747.51,58200.4,11100],["2021-07-14",58349.06,59315.35,58349.06,59315.35,300],["2021-07-15",57234.11,58423.39,57234.11,58423.39,1200],["2021-07-16",54855.55,58720.71,54855.55,58720.71,1280],["2021-07-19",55821.84,58646.38,55821.84,58646.38,200],["2021-07-20",57977.41,58572.05,57903.08,58572.05,1000],["2021-07-21",57977.41,60950.61,57828.75,57828.75,3000],["2021-07-22",59389.68,59389.68,57085.45,58720.71,1100],["2021-07-23",59464.01,59835.66,58720.71,58720.71,1100],["2021-07-26",58349.06,58720.71,58349.06,58572.05,1100],["2021-07-27",58497.72,58572.05,58497.72,58572.05,200],["2021-07-28",59464.01,59835.66,59464.01,59835.66,1000],["2021-07-29",59464.01,59464.01,59464.01,59464.01,300],["2021-07-30",57680.09,60950.61,55896.17,58943.7,94300],["2021-08-02",57977.41,58646.38,57308.44,57308.44,1610],["2021-08-03",57382.77,57382.77,56119.16,57085.45,5800],["2021-08-04",57754.42,57754.42,55970.5,56416.48,4500],["2021-08-05",56342.15,56342.15,54632.56,55673.18,47100],["2021-08-06",54781.22,56267.82,54781.22,55747.51,8200],["2021-08-09",55004.21,56342.15,54483.9,56342.15,5600],["2021-08-10",56119.16,56490.81,55673.18,56342.15,6000],["2021-08-11",56416.48,57234.11,55896.17,57234.11,18000],["2021-08-12",57234.11,57828.75,56490.81,57234.11,12200],["2021-08-13",57828.75,57828.75,56639.47,57754.42,3600],["2021-08-16",57754.42,57754.42,57754.42,57754.42,800],["2021-08-17",57605.76,59315.35,56267.82,56490.81,10200],["2021-08-18",56490.81,57234.11,56342.15,57234.11,5600],["2021-08-19",56490.81,57977.41,56490.81,57234.11,4300],["2021-08-20",56490.81,57754.42,56193.49,57382.77,3900],["2021-08-23",55450.19,58423.39,55450.19,57903.08,1100],["2021-08-24",57234.11,57234.11,56044.83,57011.12,2900],["2021-08-25",56936.79,57159.78,55598.85,57159.78,6800],["2021-08-26",57159.78,57382.77,55896.17,57382.77,17500],["2021-08-27",55970.5,57903.08,55970.5,57903.08,21600],["2021-09-06",57903.08,58349.06,57903.08,58349.06,8200],["2021-09-07",58349.06,59241.02,58349.06,59092.36,5100],["2021-09-08",56713.8,59687.0,56713.8,59389.68,26700],["2021-09-09",59389.68,59612.67,57977.41,58720.71,3800],["2021-09-10",57308.44,59612.67,57308.44,59612.67,2000],["2021-09-13",58274.73,59835.66,58274.73,59538.34,8700],["2021-09-14",58200.4,59687.0,58200.4,59538.34,3500],["2021-09-15",58720.71,60876.28,58720.71,60653.29,11100],["2021-09-16",60578.96,60578.96,59538.34,60132.98,1200],["2021-09-17",59389.68,59464.01,59092.36,59464.01,2500],["2021-09-20",58200.4,59166.69,58200.4,58720.71,2900],["2021-09-21",59092.36,59092.36,58720.71,58720.71,4400],["2021-09-22",58497.72,59389.68,58497.72,59389.68,5800],["2021-09-23",59389.68,59389.68,58051.74,59389.68,10800],["2021-09-24",59835.66,59835.66,59315.35,59612.67,4900],["2021-09-27",59538.34,59687.0,59538.34,59538.34,9200],["2021-09-28",59389.68,60578.96,58051.74,60207.31,4400],["2021-09-29",59464.01,60950.61,59464.01,60950.61,9000],["2021-09-30",60950.61,61693.91,60876.28,61693.91,10800],["2021-10-01",59464.01,60950.61,59464.01,60207.31,70208],["2021-10-04",60058.65,62437.21,60058.65,61693.91,58700],["2021-10-05",61693.91,62437.21,60950.61,62288.55,10700],["2021-10-06",62437.21,62660.2,61099.27,62660.2,8600],["2021-10-07",62511.54,62511.54,61322.26,62362.88,13000],["2021-10-08",61024.94,62362.88,61024.94,62362.88,1300],["2021-10-11",62362.88,62362.88,60950.61,61693.91,18700],["2021-10-12",61322.26,61322.26,60950.61,61322.26,1900],["2021-10-13",60950.61,61322.26,60950.61,61322.26,8700],["2021-10-14",61173.6,61247.93,59687.0,60281.64,22600],["2021-10-15",60578.96,60578.96,60207.31,60504.63,63300],["2021-10-18",60504.63,60653.29,60207.31,60504.63,4200],["2021-10-19",60950.61,61693.91,60876.28,60876.28,3500],["2021-10-20",60950.61,60950.61,59538.34,60504.63,2400],["2021-10-21",60207.31,60504.63,60058.65,60207.31,17900],["2021-10-22",60950.61,60950.61,60207.31,60207.31,1200],["2021-10-25",60207.31,60281.64,59984.32,60281.64,9200],["2021-10-26",60578.96,60876.28,59984.32,60578.96,1700],["2021-10-27",60504.63,60578.96,59612.67,60281.64,13600],["2021-10-28",60207.31,60578.96,59835.66,60430.3,15300],["2021-10-29",60430.3,60430.3,60355.97,60430.3,2900],["2021-11-01",60355.97,61693.91,60281.64,61247.93,9300],["2021-11-02",60950.61,60950.61,60207.31,60950.61,4500],["2021-11-03",59909.99,60578.96,59835.66,59909.99,7300],["2021-11-04",60207.31,60207.31,59761.33,59909.99,4000],["2021-11-05",60578.96,60578.96,60207.31,60430.3,2400],["2021-11-08",60430.3,60950.61,60281.64,60578.96,92000],["2021-11-09",60950.61,60950.61,60207.31,60578.96,11400],["2021-11-10",60578.96,61619.58,60207.31,60578.96,37900],["2021-11-11",60355.97,61693.91,60207.31,60578.96,25600],["2021-11-12",60207.31,60355.97,59464.01,60132.98,11900],["2021-11-15",60207.31,60578.96,59687.0,60132.98,17700],["2021-11-16",60132.98,60578.96,59464.01,60207.31,23900],["2021-11-17",59389.68,60578.96,59166.69,59464.01,23400],["2021-11-18",60281.64,60281.64,59166.69,60207.31,5300],["2021-11-19",60132.98,60578.96,59464.01,59464.01,4700],["2021-11-22",60132.98,60132.98,59464.01,59835.66,4900],["2021-11-23",59835.66,59909.99,58646.38,59687.0,4800],["2021-11-24",59835.66,59984.32,59092.36,59761.33,9700],["2021-11-25",59464.01,59835.66,59464.01,59835.66,11000],["2021-11-26",59315.35,60207.31,59315.35,59835.66,7700],["2021-11-29",59835.66,63477.83,59835.66,62437.21,26400],["2021-11-30",60653.29,63923.81,60653.29,63552.16,49400],["2021-12-01",63031.85,63923.81,63031.85,63626.49,46100],["2021-12-02",63626.49,63849.48,63180.51,63552.16,7200],["2021-12-03",63775.15,64667.11,63775.15,63849.48,8600],["2021-12-06",63180.51,63180.51,61693.91,62734.53,21700],["2021-12-07",62957.52,62957.52,61693.91,62437.21,11700],["2021-12-08",61693.91,66748.35,61693.91,62437.21,13000],["2021-12-09",62437.21,63923.81,62437.21,62808.86,2100],["2021-12-10",61693.91,63552.16,61693.91,63180.51,3400],["2021-12-13",63180.51,63329.17,61768.24,63180.51,3700],["2021-12-14",61916.9,64667.11,60950.61,62957.52,15900],["2021-12-15",61024.94,63106.18,61024.94,62957.52,900],["2021-12-16",61024.94,61024.94,60876.28,60876.28,4100],["2021-12-17",60578.96,62139.89,60207.31,62139.89,25800],["2021-12-20",60950.61,62957.52,60355.97,61693.91,13600],["2021-12-21",60355.97,63775.15,60355.97,61693.91,2600],["2021-12-22",60801.95,61619.58,60207.31,60207.31,15400],["2021-12-23",60876.28,60950.61,59538.34,60207.31,8000],["2021-12-24",60801.95,60950.61,60801.95,60950.61,600],["2021-12-27",60950.61,60950.61,59687.0,60950.61,7500],["2021-12-28",61693.91,61693.91,60207.31,60876.28,5600],["2021-12-29",59909.99,63923.81,59538.34,62288.55,14400],["2021-12-30",60653.29,63106.18,60207.31,62734.53,32700],["2021-12-31",61668.65,63419.73,60907.31,61668.65,30500],["2022-01-04",61668.65,61668.65,61287.98,61516.38,20100],["2022-01-05",61668.65,61668.65,60907.31,61059.58,8100],["2022-01-06",61516.38,61516.38,60526.64,61287.98,13900],["2022-01-07",61364.11,61364.11,60678.9,60678.9,30700],["2022-01-10",60526.64,60907.31,60145.97,60907.31,1600],["2022-01-11",60831.17,60907.31,60145.97,60678.9,11900],["2022-01-12",60526.64,60678.9,58699.42,60678.9,9100],["2022-01-13",60907.31,61440.25,59460.76,60602.77,3600],["2022-01-14",61440.25,61440.25,57176.73,59765.3,29200],["2022-01-17",59765.3,60069.83,57481.27,58623.28,4400],["2022-01-18",58623.28,58623.28,54664.31,56719.93,25700],["2022-01-19",55577.92,57024.47,55577.92,55730.19,2500],["2022-01-20",55958.59,58014.21,55958.59,58014.21,20100],["2022-01-21",57861.94,60755.04,57709.67,58623.28,3600],["2022-01-24",58623.28,58623.28,56415.39,57100.6,16700],["2022-01-25",59003.95,59003.95,57024.47,58623.28,3000],["2022-01-26",59993.7,59993.7,58623.28,58623.28,1900],["2022-01-27",58623.28,59765.3,58623.28,59765.3,300],["2022-01-28",59613.03,59613.03,59308.49,59308.49,3700],["2022-02-07",59308.49,59308.49,58623.28,59308.49,27700],["2022-02-08",59308.49,59384.62,58623.28,59232.36,3900],["2022-02-09",59156.22,59232.36,58775.55,59156.22,10700],["2022-02-10",59003.95,59917.56,58775.55,59917.56,21500],["2022-02-11",59917.56,60678.9,59384.62,60145.97,24100],["2022-02-14",59917.56,60145.97,59689.16,60145.97,14600],["2022-02-15",60678.9,62049.32,60145.97,61668.65,36200],["2022-02-16",60907.31,61592.51,60907.31,61287.98,3200],["2022-02-17",60983.44,61668.65,59613.03,60145.97,6500],["2022-02-18",60374.37,61287.98,60374.37,60907.31,14700],["2022-02-21",61592.51,61592.51,60145.97,60907.31,9000],["2022-02-22",60145.97,60602.77,59384.62,60526.64,5100],["2022-02-23",60450.5,62429.99,60145.97,61897.05,17000],["2022-02-24",60145.97,61820.92,59613.03,60374.37,13500],["2022-02-25",60145.97,61897.05,60145.97,61668.65,35000],["2022-02-28",61973.18,62125.45,61287.98,62125.45,9600],["2022-03-01",62277.72,62353.86,61440.25,62353.86,7500],["2022-03-02",62353.86,63952.67,62353.86,62962.93,3000],["2022-03-03",62962.93,63191.33,61440.25,63191.33,3100],["2022-03-04",62429.99,67607.11,62429.99,67607.11,171200],["2022-03-07",68596.85,71946.76,68596.85,71946.76,77300],["2022-03-08",71946.76,72327.43,70424.07,71566.09,10500],["2022-03-09",69358.2,71566.09,68596.85,69205.93,13700],["2022-03-10",70347.94,70424.07,68596.85,70424.07,86700],["2022-03-11",68749.12,71413.82,68520.72,68520.72,9400],["2022-03-14",68520.72,71033.15,65703.76,69053.66,20900],["2022-03-15",69967.27,69967.27,67759.38,68520.72,7100],["2022-03-16",69282.06,69815.0,68520.72,69662.73,20500],["2022-03-17",66236.7,72327.43,66236.7,71337.68,59300],["2022-03-18",70804.74,70804.74,69282.06,70652.48,2800],["2022-03-21",70804.74,70804.74,68672.99,68672.99,8500],["2022-03-22",68825.26,70347.94,68520.72,69967.27,5400],["2022-03-23",70271.81,70271.81,67911.65,69738.87,13200],["2022-03-24",68520.72,69586.6,67759.38,69282.06,23100],["2022-03-25",69967.27,69967.27,68520.72,69815.0,9300],["2022-03-28",69815.0,71185.42,69129.79,70119.54,8700],["2022-03-29",70271.81,71033.15,69662.73,70195.67,3900],["2022-03-30",68977.53,70576.34,68977.53,70500.21,5600],["2022-03-31",68977.53,70804.74,68977.53,70652.48,2200],["2022-04-01",70652.48,70652.48,69662.73,69662.73,3100],["2022-04-04",69662.73,69967.27,69053.66,69967.27,1500],["2022-04-05",69967.27,70652.48,69129.79,70652.48,11100],["2022-04-06",70043.4,74459.18,70043.4,73393.3,36400],["2022-04-07",73393.3,74230.78,72403.56,73393.3,3100],["2022-04-08",74154.65,74154.65,73088.77,74002.38,15500],["2022-04-12",74535.32,75372.79,73241.04,74002.38,29000],["2022-04-13",74535.32,74611.45,73241.04,74154.65,3400],["2022-04-14",74154.65,75372.79,73545.57,73545.57,5600],["2022-04-15",73697.84,73697.84,72631.96,73545.57,3100],["2022-04-18",73697.84,74306.91,72784.23,74306.91,42300],["2022-04-19",74535.32,74611.45,72860.37,73697.84,6800],["2022-04-20",73850.11,73850.11,72327.43,73393.3,4800],["2022-04-21",72631.96,73088.77,69282.06,72327.43,10400],["2022-04-22",72327.43,72327.43,69282.06,70804.74,10400],["2022-04-25",69282.06,70804.74,65856.03,68596.85,16500],["2022-04-26",68672.99,68749.12,64790.15,68672.99,3900],["2022-04-27",68520.72,70347.94,68520.72,68901.39,8900],["2022-04-28",69510.46,69510.46,67759.38,68825.26,21200],["2022-04-29",68140.05,73621.71,68140.05,73621.71,9400],["2022-05-04",71337.68,73088.77,71337.68,72936.5,8500],["2022-05-05",73697.84,73697.84,71261.55,72327.43,4600],["2022-05-06",70804.74,70804.74,70804.74,70804.74,600],["2022-05-09",71794.49,71794.49,68901.39,70043.4,14300],["2022-05-10",69967.27,70043.4,68672.99,70043.4,24900],["2022-05-11",70043.4,70728.61,69282.06,70043.4,17000],["2022-05-12",70043.4,70043.4,66998.04,69129.79,15300],["2022-05-13",67759.38,69510.46,64333.34,65475.36,22000],["2022-05-16",65475.36,68444.59,64714.01,66541.23,8600],["2022-05-17",67607.11,68368.45,65551.49,68063.92,5100],["2022-05-18",67987.78,68520.72,63343.6,67759.38,12600],["2022-05-19",67759.38,67759.38,66312.83,67683.24,2000],["2022-05-20",69586.6,69586.6,66236.7,68368.45,13300],["2022-05-23",64714.01,69510.46,64714.01,68977.53,26900],["2022-05-24",70195.67,70195.67,68140.05,68520.72,8600],["2022-05-25",69891.13,69891.13,68444.59,68520.72,8800],["2022-05-26",69282.06,70271.81,66693.5,70271.81,1900],["2022-05-27",69510.46,70728.61,68520.72,70576.34,16800],["2022-05-30",70576.34,71566.09,70576.34,71413.82,26500],["2022-05-31",71566.09,72022.89,69662.73,71870.62,9000],["2022-06-01",71642.22,71642.22,70804.74,71489.95,6500],["2022-06-02",71413.82,71566.09,71413.82,71413.82,3300],["2022-06-03",70804.74,71413.82,70804.74,71337.68,4500],["2022-06-06",71489.95,72327.43,71337.68,72251.29,22800],["2022-06-07",72327.43,72327.43,70043.4,72175.16,3500],["2022-06-08",72708.1,76134.13,71566.09,75296.66,4300],["2022-06-09",74992.12,76058.0,72327.43,74459.18,2500],["2022-06-10",74459.18,75372.79,73088.77,73926.24,4600],["2022-06-13",75296.66,75296.66,71794.49,74078.51,9200],["2022-06-14",72327.43,74611.45,71566.09,71794.49,9100],["2022-06-15",74383.05,74383.05,67759.38,72936.5,16800],["2022-06-16",73469.44,73469.44,67835.51,72860.37,2900],["2022-06-17",70804.74,72784.23,70804.74,72631.96,1300],["2022-06-20",71566.09,72175.16,68596.85,70043.4,10200],["2022-06-21",71185.42,71718.35,67987.78,67987.78,3900],["2022-06-22",71337.68,71642.22,66236.7,68063.92,3900],["2022-06-23",70043.4,70957.01,64028.81,70271.81,13500],["2022-06-24",70728.61,70728.61,70652.48,70652.48,700],["2022-06-27",71337.68,71337.68,68520.72,70652.48,6200],["2022-06-28",71109.28,71109.28,68596.85,70347.94,2500],["2022-06-29",70347.94,70347.94,70043.4,70043.4,1700],["2022-06-30",70043.4,71413.82,70043.4,71185.42,10000],["2022-07-01",68672.99,70271.81,68520.72,69891.13,3200],["2022-07-04",70728.61,70728.61,69205.93,70271.81,400],["2022-07-05",71566.09,71566.09,68672.99,70576.34,6500],["2022-07-06",70500.21,70500.21,70347.94,70347.94,4200],["2022-07-07",68520.72,70347.94,68520.72,70195.67,1900],["2022-07-08",70195.67,70195.67,70195.67,70195.67,0],["2022-07-11",71150.71,71150.71,70116.08,70991.54,1400],["2022-07-12",70832.37,70832.37,70036.5,70752.78,800],["2022-07-13",69558.98,70832.37,69240.63,70036.5,12800],["2022-07-14",70036.5,70036.5,66057.15,69877.32,6000],["2022-07-15",71389.48,71389.48,68444.76,69718.15,4800],["2022-07-18",69718.15,69718.15,67648.89,68444.76,1200],["2022-07-19",67648.89,69081.45,67012.19,68842.69,4100],["2022-07-20",67648.89,68763.11,67648.89,68763.11,8100],["2022-07-21",67648.89,73219.97,67250.96,73219.97,52900],["2022-07-22",70036.5,71548.65,68763.11,68763.11,14900],["2022-07-25",69240.63,72424.11,66853.02,69718.15,6900],["2022-07-26",68126.41,68842.69,67648.89,68842.69,3500],["2022-07-27",69399.8,69399.8,67330.54,68763.11,13100],["2022-07-28",69479.39,73140.39,68763.11,72901.63,68700],["2022-07-29",71707.82,74572.95,71707.82,74572.95,24100],["2022-08-01",74254.6,75607.58,72981.21,75130.06,8500],["2022-08-02",73379.15,74891.3,72503.69,72503.69,7200],["2022-08-03",72026.17,73140.39,71707.82,72424.11,4400],["2022-08-04",72424.11,72424.11,72185.34,72424.11,2100],["2022-08-05",71628.24,72424.11,71628.24,72026.17,3700],["2022-08-08",71946.58,73936.26,71946.58,73060.8,4900],["2022-08-09",73060.8,73060.8,72185.34,72981.21,6600],["2022-08-10",72185.34,73060.8,72026.17,72185.34,1300],["2022-08-11",72185.34,73458.74,72185.34,73458.74,800],["2022-08-12",73219.97,73219.97,71071.13,72742.45,18100],["2022-08-15",72822.04,73060.8,72424.11,72822.04,3000],["2022-08-16",72822.04,72822.04,72742.45,72742.45,1600],["2022-08-17",73140.39,74811.71,71628.24,72742.45,2300],["2022-08-18",73060.8,73060.8,71469.06,72742.45,20900],["2022-08-19",72344.52,72424.11,70036.5,72185.34,41500],["2022-08-22",71867.0,71867.0,71867.0,71867.0,500],["2022-08-23",71707.82,71787.41,70036.5,71469.06,15400],["2022-08-24",70036.5,70752.78,69240.63,70593.61,66200],["2022-08-25",70752.78,70752.78,69240.63,70195.67,34100],["2022-08-26",69240.63,70434.43,69240.63,70275.26,16300],["2022-08-29",69240.63,70354.85,68842.69,68922.28,9800],["2022-08-30",70275.26,70275.26,68842.69,69956.91,2300],["2022-08-31",69877.32,71548.65,68842.69,70036.5,11900],["2022-09-05",69718.15,69718.15,65181.69,67648.89,143200],["2022-09-06",65818.39,67489.72,65818.39,66057.15,2800],["2022-09-07",65977.56,65977.56,64465.41,64465.41,5500],["2022-09-08",65420.46,65659.22,64465.41,64863.35,13700],["2022-09-09",65818.39,65818.39,65261.28,65261.28,6800],["2022-09-12",65659.22,66295.91,65500.04,65977.56,4400],["2022-09-13",65977.56,65977.56,65659.22,65977.56,7800],["2022-09-14",65977.56,65977.56,64942.93,65897.98,9100],["2022-09-15",66057.15,66057.15,65659.22,65977.56,13700],["2022-09-16",66057.15,66057.15,65340.87,65977.56,8800],["2022-09-19",65102.11,66932.61,65102.11,66375.5,4700],["2022-09-20",65500.04,66057.15,65340.87,66057.15,3800],["2022-09-21",67012.19,67012.19,66057.15,66136.74,1000],["2022-09-22",66375.5,66614.26,65897.98,65897.98,3900],["2022-09-23",66534.67,66534.67,66295.91,66455.09,800],["2022-09-26",65659.22,66057.15,65261.28,65977.56,3900],["2022-09-27",66057.15,66057.15,65261.28,65897.98,4300],["2022-09-28",65818.39,65818.39,64863.35,65579.63,3800],["2022-09-29",65102.11,65818.39,64465.41,65500.04,5600],["2022-09-30",64147.06,65181.69,64067.48,65181.69,12500],["2022-10-03",65818.39,65818.39,62157.39,62157.39,3300],["2022-10-04",62873.67,64067.48,62555.33,63669.54,9400],["2022-10-05",64704.17,64704.17,63669.54,63908.3,13800],["2022-10-06",62634.91,63669.54,62157.39,62157.39,7400],["2022-10-07",62157.39,62157.39,60008.54,61202.35,3300],["2022-10-10",58973.91,60486.07,58973.91,59451.44,6700],["2022-10-11",61281.94,61281.94,59053.5,60247.31,5500],["2022-10-12",58973.91,59928.96,58894.33,59928.96,7000],["2022-10-13",60167.72,60167.72,58894.33,59053.5,5500],["2022-10-14",61202.35,61202.35,58973.91,59769.78,11200],["2022-10-17",61839.04,61839.04,58894.33,59769.78,8600],["2022-10-18",59769.78,59849.37,59371.85,59690.2,10000],["2022-10-19",60088.13,61520.7,59849.37,61043.17,8800],["2022-10-20",60088.13,60963.59,59292.26,60963.59,3500],["2022-10-21",60167.72,60167.72,58894.33,58894.33,10000],["2022-10-24",60724.83,60724.83,58098.46,58496.39,6800],["2022-10-25",58496.39,59610.61,58098.46,59610.61,600],["2022-10-26",56267.96,59212.68,56108.78,59212.68,3600],["2022-10-27",60088.13,60088.13,56506.72,58894.33,900],["2022-10-28",57780.11,58894.33,57700.52,58894.33,10000],["2022-10-31",58098.46,60406.48,57780.11,58735.15,6400],["2022-11-01",58894.33,58894.33,58496.39,58496.39,2400],["2022-11-02",58337.22,58337.22,58098.46,58098.46,3100],["2022-11-03",58735.15,58735.15,58735.15,58735.15,100],["2022-11-04",57302.59,58098.46,57302.59,58018.87,1400],["2022-11-07",59292.26,59292.26,56745.48,56904.65,14400],["2022-11-08",56745.48,59292.26,55710.85,59292.26,9400],["2022-11-09",56586.31,58337.22,56506.72,58337.22,10800],["2022-11-10",56427.13,58098.46,55710.85,56108.78,3000],["2022-11-11",56188.37,56506.72,55710.85,55710.85,3200],["2022-11-14",56188.37,56188.37,54755.81,55710.85,1500],["2022-11-15",55392.5,55472.09,51811.09,55233.33,10700],["2022-11-16",53243.66,59053.5,51413.16,57700.52,36500],["2022-11-17",57939.28,57939.28,53721.18,54357.87,12000],["2022-11-18",54517.05,56347.55,51811.09,55233.33,4200],["2022-11-21",55312.92,57302.59,55312.92,55312.92,5200],["2022-11-22",56347.55,56347.55,51811.09,54914.98,12000],["2022-11-23",54835.39,54835.39,53402.83,54119.11,5500],["2022-11-24",52845.72,53721.18,50458.11,53164.07,9800],["2022-11-25",53164.07,53402.83,52925.31,53164.07,2700],["2022-11-28",53402.83,54835.39,53402.83,54596.63,5300],["2022-11-29",54914.98,55631.26,53800.76,55472.09,14400],["2022-11-30",55472.09,58735.15,54994.57,57620.94,16600],["2022-12-01",56347.55,59371.85,56267.96,57620.94,11300],["2022-12-02",57620.94,57620.94,55790.44,56904.65,1400],["2022-12-05",56904.65,56904.65,55870.02,56108.78,13000],["2022-12-06",57859.7,57859.7,55472.09,56427.13,5300],["2022-12-07",56108.78,56108.78,55392.5,56108.78,3700],["2022-12-08",56108.78,56108.78,55392.5,55870.02,1800],["2022-12-09",55233.33,55710.85,55074.15,55710.85,1400],["2022-12-12",55710.85,56904.65,55710.85,56586.31,5700],["2022-12-13",55790.44,57859.7,55790.44,56586.31,700],["2022-12-14",57620.94,57700.52,57302.59,57700.52,5000],["2022-12-15",58098.46,58098.46,57143.42,57780.11,12100],["2022-12-16",58735.15,58735.15,57700.52,58416.81,3800],["2022-12-19",58098.46,58735.15,58098.46,58735.15,4200],["2022-12-20",57620.94,58735.15,57302.59,58735.15,3500],["2022-12-21",58098.46,58098.46,57302.59,57302.59,5700],["2022-12-22",56347.55,58416.81,56347.55,57620.94,2000],["2022-12-23",57700.52,58257.63,57302.59,57939.28,2800],["2022-12-26",58496.39,58496.39,56984.24,57223.0,7500],["2022-12-27",54150.07,59299.31,54150.07,58800.99,15800],["2022-12-28",60628.14,60628.14,59299.31,59299.31,900],["2022-12-29",58468.79,60545.09,56890.79,60545.09,8100],["2022-12-30",60378.99,60545.09,57472.16,59714.57,4500],["2023-01-03",59548.47,59631.52,58136.58,59631.52,700],["2023-01-04",57804.37,59299.31,57804.37,59299.31,2600],["2023-01-05",60129.83,61458.67,58551.84,60462.04,3100],["2023-01-06",61209.51,61209.51,59382.36,60462.04,1200],["2023-01-09",58634.89,59797.62,58551.84,59797.62,1400],["2023-01-10",60046.78,60046.78,58468.79,59963.73,5800],["2023-01-11",59880.67,60378.99,58136.58,58219.63,8600],["2023-01-12",58302.68,59714.57,58136.58,58884.05,1500],["2023-01-13",59880.67,59880.67,58634.89,58634.89,1300],["2023-01-16",60212.88,60212.88,57721.32,57804.37,700],["2023-01-17",59548.47,59548.47,57721.32,58884.05,4400],["2023-01-18",58717.94,58717.94,58717.94,58717.94,800],["2023-01-19",58136.58,59382.36,58136.58,58967.1,20200],["2023-01-27",58967.1,60628.14,58136.58,59299.31,19200],["2023-01-30",59216.26,60129.83,57804.37,59133.2,20500],["2023-01-31",59133.2,59714.57,57389.11,57389.11,25300],["2023-02-01",57472.16,61375.61,57472.16,59382.36,8000],["2023-02-02",58967.1,59631.52,58136.58,58967.1,6900],["2023-02-03",57887.42,57887.42,57721.32,57804.37,900],["2023-02-06",57887.42,58800.99,57887.42,58800.99,800],["2023-02-07",58967.1,58967.1,57970.47,58717.94,3600],["2023-02-08",58053.52,58717.94,58053.52,58717.94,200],["2023-02-09",58717.94,58800.99,58136.58,58468.79,6900],["2023-02-10",58468.79,58468.79,58136.58,58468.79,1100],["2023-02-13",58136.58,59382.36,57887.42,58634.89,1100],["2023-02-14",58219.63,58717.94,57970.47,58717.94,2000],["2023-02-15",58884.05,58884.05,58136.58,58717.94,5300],["2023-02-16",59631.52,59631.52,58136.58,58219.63,5500],["2023-02-17",58302.68,58967.1,58136.58,58551.84,17300],["2023-02-20",58551.84,58551.84,58385.73,58385.73,400],["2023-02-21",58385.73,59714.57,57970.47,59714.57,8300],["2023-02-22",59714.57,59714.57,59714.57,59714.57,0],["2023-02-23",58219.63,59299.31,58136.58,58634.89,4800],["2023-02-24",58136.58,59382.36,58136.58,59382.36,5600],["2023-02-27",58800.99,59465.41,58385.73,59133.2,3900],["2023-02-28",58385.73,59133.2,58136.58,59133.2,6700],["2023-03-01",58967.1,58967.1,58967.1,58967.1,1800],["2023-03-02",58302.68,58884.05,58302.68,58884.05,600],["2023-03-03",58884.05,58884.05,58884.05,58884.05,100],["2023-03-06",58717.94,58800.99,58219.63,58800.99,1000],["2023-03-07",58551.84,58800.99,58136.58,58800.99,2100],["2023-03-08",58800.99,58800.99,58800.99,58800.99,0],["2023-03-09",58800.99,58800.99,58136.58,58717.94,9700],["2023-03-10",58136.58,58800.99,58136.58,58634.89,3700],["2023-03-13",58634.89,58717.94,56475.53,58551.84,8600],["2023-03-14",58634.89,58634.89,58219.63,58551.84,1600],["2023-03-15",58136.58,58468.79,57638.26,57638.26,2700],["2023-03-16",57804.37,58136.58,57804.37,58136.58,1900],["2023-03-17",58551.84,58551.84,57638.26,58468.79,1700],["2023-03-20",58634.89,58634.89,57721.32,57887.42,1000],["2023-03-21",57804.37,59797.62,57804.37,58634.89,300],["2023-03-22",58136.58,58551.84,58136.58,58551.84,300],["2023-03-23",57970.47,58385.73,57721.32,58385.73,1100],["2023-03-24",58136.58,58302.68,57970.47,58302.68,600],["2023-03-27",58219.63,58219.63,57804.37,58219.63,1200],["2023-03-28",58136.58,58136.58,58136.58,58136.58,2400],["2023-03-29",58302.68,58302.68,57721.32,58136.58,3500],["2023-03-30",58302.68,58967.1,57970.47,58800.99,2700],["2023-03-31",58800.99,62870.56,58634.89,61458.67,14600],["2023-04-03",58967.1,60960.35,58634.89,60212.88,3400],["2023-04-04",58967.1,61790.88,58967.1,61790.88,200],["2023-04-05",59216.26,62206.14,59216.26,61541.72,1400],["2023-04-06",60628.14,61790.88,60628.14,60628.14,4500],["2023-04-07",59797.62,61707.82,59797.62,61458.67,2600],["2023-04-10",60628.14,61458.67,58136.58,60545.09,8800],["2023-04-11",59797.62,61292.56,58136.58,60545.09,23200],["2023-04-12",59050.15,61458.67,57804.37,61209.51,37200],["2023-04-13",61458.67,61458.67,58551.84,60462.04,9700],["2023-04-14",58967.1,60378.99,58136.58,59465.41,55800],["2023-04-17",58302.68,58967.1,57970.47,58800.99,10400],["2023-04-18",58136.58,58717.94,58136.58,58717.94,1000],["2023-04-19",58551.84,58717.94,58053.52,58136.58,30300],["2023-04-20",58219.63,58551.84,57887.42,58551.84,18900],["2023-04-21",58136.58,58634.89,57970.47,58551.84,18200],["2023-04-24",58468.79,58468.79,58136.58,58468.79,29100],["2023-04-25",58136.58,58468.79,57887.42,58302.68,23100],["2023-04-26",58136.58,58136.58,57721.32,58136.58,6500],["2023-04-27",58136.58,58136.58,57306.05,57970.47,30000],["2023-04-28",57804.37,58967.1,57306.05,58468.79,24500],["2023-05-04",58136.58,58884.05,57306.05,57970.47,7800],["2023-05-05",58302.68,58302.68,57389.11,57389.11,1800],["2023-05-08",58136.58,58136.58,57306.05,57804.37,17500],["2023-05-09",57970.47,57970.47,57223.0,57970.47,7000],["2023-05-10",57970.47,57970.47,57472.16,57721.32,7500],["2023-05-11",57389.11,57887.42,57223.0,57721.32,27700],["2023-05-12",57306.05,57804.37,57306.05,57721.32,20300],["2023-05-15",57638.26,57638.26,57139.95,57638.26,12700],["2023-05-16",57306.05,57638.26,57223.0,57638.26,4100],["2023-05-17",57472.16,57638.26,57056.9,57638.26,3000],["2023-05-18",57555.21,61458.67,57555.21,58884.05,7800],["2023-05-19",58053.52,59382.36,58053.52,58884.05,10300],["2023-05-22",58800.99,58800.99,58136.58,58219.63,1300],["2023-05-23",58136.58,58551.84,58136.58,58551.84,1100],["2023-05-24",58302.68,58800.99,56475.53,58136.58,23100],["2023-05-25",57306.05,58385.73,57306.05,58385.73,1100],["2023-05-26",58136.58,58136.58,56475.53,57638.26,56900],["2023-05-29",57555.21,57555.21,56973.85,57555.21,13400],["2023-05-30",57555.21,57721.32,57306.05,57638.26,13700],["2023-05-31",57306.05,57472.16,53651.76,55811.11,135600],["2023-06-01",55811.11,57056.9,55811.11,56973.85,7500],["2023-06-02",57223.0,57887.42,56973.85,57555.21,23100],["2023-06-05",57389.11,57721.32,57306.05,57555.21,7100],["2023-06-06",57638.26,57638.26,57389.11,57555.21,2100],["2023-06-07",57555.21,57721.32,57306.05,57555.21,31900],["2023-06-08",57555.21,57970.47,57555.21,57638.26,8300],["2023-06-09",57721.32,57804.37,57306.05,57804.37,6800],["2023-06-12",57804.37,58136.58,57721.32,58053.52,8900],["2023-06-13",58136.58,58385.73,58136.58,58219.63,17400],["2023-06-14",58302.68,58551.84,58219.63,58468.79,6800],["2023-06-15",58219.63,58468.79,58053.52,58468.79,22900],["2023-06-16",58302.68,58717.94,58219.63,58717.94,900],["2023-06-19",58717.94,58717.94,57389.11,58302.68,4800],["2023-06-20",58302.68,58551.84,58136.58,58136.58,4500],["2023-06-21",58551.84,59216.26,58551.84,59216.26,12900],["2023-06-22",59216.26,59465.41,58551.84,59465.41,8200],["2023-06-23",59978.05,59978.05,58952.78,59465.41,5600],["2023-06-26",58952.78,59379.97,58952.78,59294.54,2200],["2023-06-27",59379.97,59379.97,59294.54,59294.54,4400],["2023-06-28",59379.97,59379.97,58696.46,58867.34,6200],["2023-06-29",58867.34,58867.34,58525.59,58525.59,400],["2023-06-30",58867.34,59209.1,58781.9,59123.66,2700],["2023-07-03",59123.66,59294.54,59123.66,59123.66,11200],["2023-07-04",59123.66,59123.66,58611.02,58611.02,9000],["2023-07-05",58696.46,59294.54,58611.02,58696.46,11500],["2023-07-06",58781.9,59123.66,58781.9,59123.66,6800],["2023-07-07",59294.54,59294.54,58867.34,58867.34,15600],["2023-07-10",58867.34,59807.17,58867.34,59721.73,23800],["2023-07-11",60234.36,60576.12,59636.29,60405.24,4100],["2023-07-12",60234.36,60661.56,59550.85,60490.68,6500],["2023-07-13",60576.12,60576.12,59636.29,59978.05,900],["2023-07-14",60832.43,60832.43,59465.41,60490.68,3800],["2023-07-17",61003.31,61943.14,61003.31,61515.94,20000],["2023-07-18",61857.7,61857.7,61515.94,61515.94,800],["2023-07-19",61772.26,61772.26,59978.05,61515.94,2300],["2023-07-20",63224.72,63224.72,61088.75,62370.33,8100],["2023-07-21",61515.94,62199.45,60832.43,61943.14,6800],["2023-07-24",62370.33,64933.5,62370.33,63993.67,37000],["2023-07-25",64420.86,68436.49,64079.11,66215.08,45400],["2023-07-26",67496.66,68949.12,66727.71,67496.66,16300],["2023-07-27",68692.8,68692.8,63224.72,64762.62,48000],["2023-07-28",63822.79,63993.67,62541.21,63993.67,17000],["2023-07-31",67496.66,67496.66,62541.21,64933.5,28700],["2023-08-01",65104.37,65104.37,62968.4,63053.84,16100],["2023-08-02",63224.72,64335.43,62712.09,64079.11,18000],["2023-08-03",64335.43,64335.43,63224.72,64079.11,7500],["2023-08-04",64848.06,64848.06,63481.04,64079.11,7900],["2023-08-07",64506.3,65702.45,64079.11,65702.45,31600],["2023-08-08",65702.45,65787.88,64420.86,64933.5,7100],["2023-08-09",64933.5,65787.88,64079.11,64933.5,10600],["2023-08-10",64933.5,65787.88,64933.5,65275.25,14400],["2023-08-11",65275.25,65275.25,64933.5,64933.5,1800],["2023-08-14",64933.5,65275.25,64933.5,64933.5,3300],["2023-08-15",64335.43,64933.5,64335.43,64933.5,10100],["2023-08-16",65360.69,65360.69,63651.91,64506.3,14500],["2023-08-17",64079.11,64506.3,62797.53,64506.3,10400],["2023-08-18",64420.86,64420.86,61088.75,61088.75,36100],["2023-08-21",61088.75,62370.33,61088.75,61174.19,24600],["2023-08-22",61515.94,62028.58,61174.19,61430.51,18400],["2023-08-23",62370.33,62370.33,61515.94,61515.94,4200],["2023-08-24",61772.26,62968.4,61430.51,62968.4,6500],["2023-08-25",62968.4,62968.4,62968.4,62968.4,0],["2023-08-28",62797.53,63053.84,62712.09,63053.84,3500],["2023-08-29",62797.53,63310.16,62797.53,63310.16,4300],["2023-08-30",63310.16,63310.16,63224.72,63224.72,1000],["2023-08-31",63224.72,63566.48,63224.72,63481.04,2000],["2023-09-05",63822.79,63908.23,63224.72,63481.04,2100],["2023-09-06",62028.58,63481.04,62028.58,63481.04,20200],["2023-09-07",63481.04,63822.79,63224.72,63737.35,5800],["2023-09-08",64249.99,64249.99,63651.91,63651.91,600],["2023-09-11",63651.91,63737.35,63224.72,63651.91,2100],["2023-09-12",63566.48,63651.91,63566.48,63651.91,1000],["2023-09-13",63566.48,63737.35,63395.6,63737.35,1800],["2023-09-14",63651.91,63908.23,63481.04,63908.23,4300],["2023-09-15",64079.11,64079.11,61088.75,63908.23,1600],["2023-09-18",63651.91,63651.91,63139.28,63310.16,2900],["2023-09-19",63310.16,63310.16,62626.65,63310.16,900],["2023-09-20",63310.16,63395.6,63224.72,63395.6,3200],["2023-09-21",62882.97,62882.97,62882.97,62882.97,100],["2023-09-22",62797.53,62968.4,62370.33,62370.33,17600],["2023-09-25",62370.33,62968.4,62199.45,62199.45,2200],["2023-09-26",61772.26,62199.45,61515.94,61943.14,3800],["2023-09-27",59892.61,61515.94,59892.61,61345.07,22200],["2023-09-28",61430.51,61430.51,61259.63,61345.07,4000],["2023-09-29",61430.51,61515.94,61259.63,61259.63,13700],["2023-10-02",61088.75,61088.75,56987.69,60661.56,6100],["2023-10-03",60746.99,60746.99,59807.17,59807.17,7500],["2023-10-04",59892.61,60234.36,59721.73,60234.36,3700],["2023-10-05",60234.36,60234.36,60148.92,60234.36,600],["2023-10-06",59807.17,60234.36,59636.29,60234.36,1400],["2023-10-09",61088.75,61088.75,61088.75,61088.75,7900],["2023-10-10",60917.87,61686.82,60234.36,61088.75,3100],["2023-10-11",60319.8,61686.82,60319.8,60661.56,3600],["2023-10-12",61430.51,61515.94,61430.51,61515.94,200],["2023-10-13",60661.56,61345.07,60661.56,61345.07,1100],["2023-10-16",61772.26,62114.02,61515.94,62114.02,2400],["2023-10-17",62626.65,62626.65,60832.43,62284.89,400],["2023-10-18",60832.43,61943.14,60832.43,60832.43,1800],["2023-10-19",61345.07,61345.07,59807.17,59807.17,400],["2023-10-20",61088.75,61174.19,59978.05,60746.99,6700],["2023-10-23",61772.26,61772.26,60746.99,60746.99,500],["2023-10-24",60917.87,60917.87,60917.87,60917.87,200],["2023-10-25",60832.43,60832.43,60832.43,60832.43,800],["2023-10-26",59807.17,59807.17,58696.46,59807.17,9500],["2023-10-27",59038.22,59721.73,58952.78,58952.78,800],["2023-10-30",58269.27,58952.78,58183.83,58952.78,2200],["2023-10-31",58183.83,58269.27,58098.39,58098.39,1400],["2023-11-01",58098.39,58525.59,57671.2,58183.83,2200],["2023-11-02",58098.39,59892.61,58098.39,59807.17,3100],["2023-11-03",60405.24,60405.24,59379.97,59465.41,2700],["2023-11-06",59807.17,59807.17,59465.41,59465.41,1500],["2023-11-07",59807.17,59807.17,59038.22,59721.73,3400],["2023-11-08",59379.97,59807.17,59379.97,59379.97,1500],["2023-11-09",59721.73,59807.17,59721.73,59807.17,3800],["2023-11-10",60490.68,60490.68,60490.68,60490.68,100],["2023-11-13",60490.68,60490.68,60490.68,60490.68,1200],["2023-11-14",60832.43,60832.43,59807.17,60405.24,900],["2023-11-15",60661.56,60661.56,60661.56,60661.56,300],["2023-11-16",58269.27,60405.24,58098.39,60405.24,500],["2023-11-17",60319.8,60319.8,60319.8,60319.8,100],["2023-11-20",60319.8,60661.56,60319.8,60661.56,6700],["2023-11-21",60661.56,60661.56,59892.61,60319.8,4600],["2023-11-22",60576.12,60661.56,60576.12,60576.12,3100],["2023-11-23",61003.31,61003.31,60917.87,60917.87,500],["2023-11-24",59807.17,59807.17,59807.17,59807.17,100],["2023-11-27",59807.17,59807.17,59636.29,59636.29,1100],["2023-11-28",59636.29,59636.29,59636.29,59636.29,0],["2023-11-29",60661.56,60661.56,60661.56,60661.56,100],["2023-11-30",60661.56,60661.56,60661.56,60661.56,0],["2023-12-01",60234.36,60234.36,59465.41,59465.41,400],["2023-12-04",59123.66,60661.56,59123.66,60576.12,2200],["2023-12-05",60661.56,60661.56,60661.56,60661.56,100],["2023-12-06",60661.56,60661.56,60576.12,60576.12,400],["2023-12-07",60661.56,60661.56,60405.24,60405.24,800],["2023-12-08",60405.24,60405.24,59807.17,60405.24,4200],["2023-12-11",60405.24,60405.24,60405.24,60405.24,0],["2023-12-12",59807.17,60661.56,58952.78,59038.22,5100],["2023-12-13",58952.78,60576.12,58952.78,59465.41,9600],["2023-12-14",59465.41,60576.12,59465.41,59807.17,1800],["2023-12-15",60405.24,60746.99,60063.48,60063.48,12900],["2023-12-18",60063.48,60661.56,60063.48,60661.56,1800],["2023-12-19",61540.71,61540.71,60573.64,60661.56,4500],["2023-12-20",60661.56,61364.88,60661.56,61364.88,700],["2023-12-21",60661.56,60661.56,60661.56,60661.56,100],["2023-12-22",60925.3,60925.3,60749.47,60837.39,7800],["2023-12-25",61101.13,61101.13,61101.13,61101.13,300],["2023-12-26",60661.56,60661.56,60485.73,60485.73,1100],["2023-12-27",60221.98,60221.98,59782.4,59958.23,1100],["2023-12-28",59958.23,59958.23,59782.4,59782.4,800],["2023-12-29",60221.98,60573.64,59870.32,59870.32,3400],["2024-01-02",59870.32,60485.73,59782.4,60485.73,1000],["2024-01-03",60397.81,60485.73,60397.81,60397.81,4500],["2024-01-04",60397.81,60397.81,60221.98,60221.98,800],["2024-01-05",60221.98,60661.56,58991.17,60661.56,10600],["2024-01-08",60661.56,60661.56,60573.64,60573.64,1800],["2024-01-09",60661.56,61013.22,60485.73,60485.73,5300],["2024-01-10",59782.4,60397.81,59782.4,60397.81,1800],["2024-01-11",59782.4,60573.64,59782.4,60573.64,1700],["2024-01-12",60221.98,60309.89,60221.98,60221.98,7200],["2024-01-15",60221.98,60661.56,60221.98,60661.56,1800],["2024-01-16",60309.89,60309.89,59782.4,60309.89,2600],["2024-01-17",59870.32,61101.13,59870.32,61101.13,500],["2024-01-18",61101.13,61892.37,61101.13,61892.37,5800],["2024-01-19",61892.37,62156.12,61628.62,62156.12,3000],["2024-01-22",62156.12,62419.86,62156.12,62419.86,6000],["2024-01-23",62419.86,62419.86,62419.86,62419.86,900],["2024-01-24",62419.86,62683.61,62419.86,62683.61,300],["2024-01-25",62419.86,62683.61,62419.86,62683.61,1200],["2024-01-26",62683.61,62683.61,62683.61,62683.61,0],["2024-01-29",62859.44,63474.85,62419.86,63474.85,3100],["2024-01-30",63474.85,64178.17,63386.93,63386.93,10100],["2024-01-31",65496.9,66376.05,64266.08,64354.0,6200],["2024-02-01",65408.98,65496.9,64441.91,65408.98,3900],["2024-02-02",65496.9,65848.56,65496.9,65672.73,2500],["2024-02-05",65057.32,65057.32,63914.42,64178.17,2900],["2024-02-06",64090.25,65321.07,64002.34,64002.34,5800],["2024-02-07",64178.17,64178.17,63650.68,64090.25,11600],["2024-02-15",64090.25,64617.74,63562.76,64617.74,28200],["2024-02-16",64617.74,65145.24,64617.74,64705.66,13500],["2024-02-19",64705.66,65936.47,64705.66,65936.47,8100],["2024-02-20",65145.24,66112.3,65145.24,65936.47,6100],["2024-02-21",65233.15,65848.56,65057.32,65848.56,700],["2024-02-22",65848.56,65848.56,65848.56,65848.56,200],["2024-02-23",66112.3,66112.3,65057.32,65496.9,1900],["2024-02-26",65496.9,65496.9,65496.9,65496.9,0],["2024-02-27",64705.66,64705.66,64617.74,64617.74,1300],["2024-02-28",63650.68,65233.15,63650.68,64793.58,5000],["2024-02-29",64617.74,64617.74,64617.74,64617.74,100],["2024-03-01",64617.74,65233.15,64617.74,65145.24,9500],["2024-03-04",65496.9,65496.9,65145.24,65145.24,4900],["2024-03-05",65496.9,66727.71,65496.9,66727.71,9500],["2024-03-06",66815.63,68222.27,66727.71,67694.78,9900],["2024-03-07",68837.68,68837.68,67606.86,67694.78,2400],["2024-03-08",68573.93,68661.85,67255.2,67518.95,900],["2024-03-11",67518.95,67518.95,65936.47,65936.47,1600],["2024-03-12",65936.47,66376.05,65760.64,65936.47,4600],["2024-03-13",65936.47,66376.05,65936.47,66376.05,800],["2024-03-14",65936.47,66727.71,65848.56,65936.47,2000],["2024-03-15",65936.47,66112.3,65848.56,66112.3,1300],["2024-03-18",66024.39,66024.39,65057.32,65584.81,24800],["2024-03-19",65233.15,65496.9,65145.24,65496.9,3000],["2024-03-20",65496.9,66200.22,65496.9,66200.22,300],["2024-03-21",66024.39,66288.14,66024.39,66200.22,4400],["2024-03-22",66815.63,66815.63,66200.22,66551.88,6500],["2024-03-25",67782.7,67782.7,65672.73,65936.47,2300],["2024-03-26",65936.47,66639.8,65936.47,66288.14,8100],["2024-03-27",66463.97,66991.46,66376.05,66376.05,5100],["2024-03-28",66376.05,66376.05,66376.05,66376.05,0],["2024-03-29",66376.05,67255.2,66376.05,66463.97,9800],["2024-04-01",66463.97,67694.78,66463.97,67694.78,5500],["2024-04-02",67694.78,67870.61,67518.95,67782.7,6000],["2024-04-03",67694.78,68573.93,67694.78,68222.27,9600],["2024-04-04",67343.12,67606.86,67255.2,67606.86,600],["2024-04-05",67694.78,67694.78,67079.37,67255.2,4100],["2024-04-08",67255.2,67606.86,67255.2,67255.2,3500],["2024-04-09",67255.2,67255.2,67167.29,67167.29,400],["2024-04-10",66815.63,66815.63,66815.63,66815.63,100],["2024-04-11",66727.71,68749.76,66727.71,68749.76,16900],["2024-04-12",68661.85,68661.85,68046.44,68046.44,700],["2024-04-15",68046.44,68310.19,67167.29,68046.44,5600],["2024-04-16",66288.14,67782.7,65145.24,67782.7,1500],["2024-04-17",68486.02,68486.02,68486.02,68486.02,100],["2024-04-19",65321.07,66815.63,65321.07,66815.63,1900],["2024-04-22",66463.97,67167.29,66463.97,67167.29,200],["2024-04-23",67167.29,67694.78,67167.29,67167.29,15800],["2024-04-24",66815.63,67167.29,66815.63,66815.63,900],["2024-04-25",66815.63,66815.63,66815.63,66815.63,0],["2024-04-26",66815.63,66815.63,65936.47,66639.8,2400],["2024-05-02",66551.88,66639.8,65760.64,65760.64,4300],["2024-05-03",65672.73,65760.64,65672.73,65760.64,300],["2024-05-06",67694.78,67694.78,65584.81,65936.47,3900],["2024-05-07",65584.81,65936.47,65496.9,65936.47,9700],["2024-05-08",65936.47,66463.97,65496.9,66024.39,7600],["2024-05-09",67431.03,67431.03,65408.98,65496.9,3600],["2024-05-10",66200.22,66200.22,65496.9,65496.9,2000],["2024-05-13",65848.56,66463.97,65496.9,65672.73,17700],["2024-05-14",65672.73,65672.73,65672.73,65672.73,0],["2024-05-15",65233.15,66112.3,65233.15,65672.73,3400],["2024-05-16",65672.73,67255.2,65672.73,67255.2,13200],["2024-05-17",67255.2,67255.2,65760.64,67255.2,1800],["2024-05-20",66639.8,66815.63,66639.8,66815.63,3700],["2024-05-21",66815.63,66815.63,66112.3,66463.97,4000],["2024-05-22",66463.97,66463.97,65496.9,65496.9,18100],["2024-05-23",65496.9,65848.56,65233.15,65321.07,6700],["2024-05-24",65321.07,65496.9,65057.32,65408.98,11200],["2024-05-27",65408.98,65760.64,64617.74,65496.9,6400],["2024-05-28",65496.9,65584.81,65057.32,65496.9,3100],["2024-05-29",65496.9,65584.81,65233.15,65584.81,3400],["2024-05-30",65584.81,65584.81,64881.49,65408.98,3600],["2024-05-31",65672.73,65672.73,65408.98,65584.81,2700],["2024-06-03",65672.73,65848.56,65584.81,65672.73,2200],["2024-06-04",65760.64,66200.22,65672.73,65848.56,3000],["2024-06-05",66024.39,66288.14,65936.47,66112.3,6900],["2024-06-06",66200.22,67167.29,65145.24,66024.39,7000],["2024-06-07",66024.39,66112.3,65321.07,65848.56,1300],["2024-06-10",65936.47,65936.47,65848.56,65848.56,300],["2024-06-11",66200.22,66200.22,65145.24,65496.9,3100],["2024-06-12",65672.73,65936.47,65672.73,65848.56,2200],["2024-06-13",67255.2,67255.2,66376.05,66727.71,8700],["2024-06-14",66815.63,69101.42,66815.63,67782.7,9700],["2024-06-17",67870.61,67870.61,67255.2,67255.2,5800],["2024-06-18",67255.2,67694.78,67167.29,67167.29,3900],["2024-06-19",67606.86,67870.61,66903.54,67782.7,8900],["2024-06-20",67782.7,67782.7,67079.37,67079.37,3800],["2024-06-21",67343.12,69453.09,67343.12,69453.09,6800],["2024-06-24",71076.66,71076.66,68641.3,68641.3,4100],["2024-06-25",68911.89,69002.09,68911.89,69002.09,2100],["2024-06-26",70806.07,70806.07,69272.69,69272.69,2900],["2024-06-27",69633.48,69633.48,69272.69,69272.69,1500],["2024-06-28",69272.69,69272.69,68731.5,68911.89,1300],["2024-07-01",68911.89,68911.89,67919.71,68370.7,3100],["2024-07-02",68460.9,69362.89,68370.7,69362.89,800],["2024-07-03",69362.89,69813.88,69362.89,69633.48,900],["2024-07-04",69633.48,69633.48,68641.3,69543.28,3400],["2024-07-05",69543.28,69543.28,69362.89,69362.89,300],["2024-07-08",69362.89,70355.07,69002.09,70355.07,1300],["2024-07-09",70355.07,70355.07,69453.09,70174.68,2400],["2024-07-10",70174.68,70174.68,69272.69,69272.69,2100],["2024-07-11",69272.69,69272.69,68100.1,68100.1,2600],["2024-07-12",69543.28,70264.88,69002.09,70174.68,1100],["2024-07-15",70174.68,70174.68,69904.08,70084.48,600],["2024-07-16",70264.88,70264.88,70264.88,70264.88,500],["2024-07-17",69182.49,69272.69,67829.51,67829.51,4500],["2024-07-18",67919.71,68190.3,67919.71,68190.3,200],["2024-07-19",68280.5,70174.68,67378.51,70174.68,2700],["2024-07-22",70174.68,70445.27,67829.51,69453.09,6600],["2024-07-23",68280.5,68280.5,68009.9,68009.9,800],["2024-07-24",68009.9,68460.9,68009.9,68460.9,200],["2024-07-25",66747.12,68100.1,66566.72,68100.1,5400],["2024-07-26",68100.1,68551.1,68100.1,68551.1,3000],["2024-07-29",68100.1,68370.7,67649.11,68190.3,2800],["2024-07-30",68009.9,68009.9,65303.94,67107.92,6300],["2024-07-31",67649.11,68100.1,66566.72,68100.1,3300],["2024-08-01",68100.1,68100.1,67017.72,67017.72,3300],["2024-08-02",66205.93,68551.1,63229.37,68100.1,4300],["2024-08-05",65754.93,67198.12,65754.93,67198.12,6800],["2024-08-06",67649.11,67919.71,67198.12,67649.11,13300],["2024-08-07",67739.31,68009.9,67649.11,68009.9,7400],["2024-08-08",68009.9,68370.7,68009.9,68370.7,11400],["2024-08-09",68100.1,68370.7,68100.1,68370.7,1300],["2024-08-12",68460.9,69182.49,68460.9,69182.49,2000],["2024-08-13",69182.49,70715.87,69182.49,70715.87,11400],["2024-08-14",70715.87,70715.87,70355.07,70535.47,9400],["2024-08-15",70806.07,70896.27,70715.87,70806.07,2100],["2024-08-16",70806.07,72068.85,70715.87,72068.85,9400],["2024-08-19",72068.85,73061.04,71708.06,73061.04,10000],["2024-08-20",73061.04,73061.04,72970.84,72970.84,1600],["2024-08-21",73061.04,73241.44,72519.85,72610.04,10600],["2024-08-22",72610.04,73061.04,72519.85,72700.24,31500],["2024-08-23",72700.24,72700.24,72700.24,72700.24,800],["2024-08-26",72159.05,72159.05,70715.87,70715.87,1100],["2024-08-27",70715.87,72339.45,70625.67,72159.05,1900],["2024-08-28",72159.05,72159.05,72159.05,72159.05,0],["2024-08-29",69813.88,71257.06,69813.88,70806.07,500],["2024-08-30",70174.68,70355.07,65935.33,70355.07,5300],["2024-09-04",70355.07,71708.06,70174.68,71708.06,5000],["2024-09-05",70715.87,70715.87,70715.87,70715.87,200],["2024-09-06",71437.46,71437.46,70806.07,70806.07,2800],["2024-09-09",70806.07,70806.07,70806.07,70806.07,1000],["2024-09-10",70806.07,70806.07,70355.07,70806.07,3200],["2024-09-11",70806.07,70806.07,70806.07,70806.07,2800],["2024-09-12",70806.07,70896.27,70806.07,70806.07,1400],["2024-09-13",70806.07,71257.06,70806.07,70806.07,3200],["2024-09-16",70806.07,70806.07,70806.07,70806.07,200],["2024-09-17",70806.07,70806.07,70264.88,70264.88,3500],["2024-09-18",69272.69,71257.06,69272.69,71257.06,2600],["2024-09-19",71257.06,72159.05,71257.06,72159.05,3600],["2024-09-20",72159.05,72159.05,71437.46,71437.46,2200],["2024-09-23",72249.25,72249.25,71437.46,71437.46,1400],["2024-09-24",71257.06,71617.86,71257.06,71617.86,1300],["2024-09-25",71617.86,71617.86,71617.86,71617.86,0],["2024-09-26",71527.66,71527.66,69813.88,69813.88,600],["2024-09-27",70355.07,70355.07,69904.08,69994.28,900],["2024-09-30",69813.88,71798.26,69813.88,71708.06,1400],["2024-10-01",70806.07,70806.07,70806.07,70806.07,500],["2024-10-02",70355.07,70806.07,70355.07,70806.07,3900],["2024-10-03",70806.07,70806.07,70806.07,70806.07,600],["2024-10-04",70806.07,70806.07,70806.07,70806.07,0],["2024-10-07",70806.07,70806.07,70806.07,70806.07,200],["2024-10-08",70806.07,70806.07,70806.07,70806.07,400],["2024-10-09",70806.07,70806.07,70174.68,70174.68,300],["2024-10-10",70806.07,70806.07,70806.07,70806.07,100],["2024-10-11",71888.45,71888.45,71888.45,71888.45,100],["2024-10-14",71888.45,71888.45,71708.06,71708.06,200],["2024-10-15",71617.86,71617.86,71617.86,71617.86,200],["2024-10-16",70445.27,71617.86,70264.88,71617.86,3000],["2024-10-17",71617.86,71617.86,71617.86,71617.86,0],["2024-10-18",72159.05,72159.05,69002.09,71076.66,4000],["2024-10-21",70535.47,71978.65,70445.27,71978.65,2500],["2024-10-22",71347.26,71347.26,70806.07,70806.07,2400],["2024-10-23",70355.07,71166.86,70355.07,71166.86,500],["2024-10-24",70355.07,71166.86,70355.07,71166.86,3500],["2024-10-25",71166.86,71257.06,71166.86,71166.86,16000],["2024-10-28",71166.86,72519.85,71076.66,72519.85,29500],["2024-10-29",72159.05,72429.65,72159.05,72159.05,300],["2024-10-30",72159.05,72159.05,71257.06,71978.65,12600],["2024-10-31",72068.85,72068.85,71888.45,71888.45,400],["2024-11-01",71888.45,71888.45,71888.45,71888.45,4200],["2024-11-04",71888.45,71888.45,71257.06,71888.45,900],["2024-11-05",71888.45,71888.45,70535.47,71888.45,3400],["2024-11-06",71888.45,71888.45,70445.27,71888.45,800],["2024-11-07",71888.45,71888.45,71798.26,71798.26,300],["2024-11-08",70535.47,71798.26,70355.07,71798.26,2200],["2024-11-11",71708.06,71708.06,71617.86,71708.06,7200],["2024-11-12",69994.28,71708.06,69994.28,71708.06,200],["2024-11-13",71708.06,71708.06,71708.06,71708.06,0],["2024-11-14",71708.06,71708.06,71708.06,71708.06,0],["2024-11-15",71617.86,71617.86,71527.66,71527.66,300],["2024-11-18",71527.66,71527.66,71527.66,71527.66,2200],["2024-11-19",71257.06,71257.06,71257.06,71257.06,300],["2024-11-20",71617.86,71617.86,71617.86,71617.86,100],["2024-11-21",71617.86,71617.86,71617.86,71617.86,100],["2024-11-22",70355.07,71617.86,70355.07,71617.86,400],["2024-11-25",71257.06,71257.06,71257.06,71257.06,200],["2024-11-26",71257.06,72159.05,70806.07,72159.05,6700],["2024-11-27",70806.07,70806.07,70355.07,70806.07,10600],["2024-11-28",70355.07,71978.65,69994.28,71978.65,16600],["2024-11-29",72159.05,72790.44,70445.27,71888.45,2400],["2024-12-02",70806.07,70806.07,70806.07,70806.07,2700],["2024-12-03",70806.07,70806.07,70355.07,70355.07,2900],["2024-12-04",70355.07,70355.07,70355.07,70355.07,7000],["2024-12-05",70264.88,71166.86,70264.88,71166.86,3100],["2024-12-06",71166.86,71166.86,71166.86,71166.86,4700],["2024-12-09",71166.86,71166.86,71166.86,71166.86,0],["2024-12-10",71978.65,71978.65,70986.47,70986.47,10600],["2024-12-11",70986.47,70986.47,70986.47,70986.47,0],["2024-12-12",70986.47,70986.47,70986.47,70986.47,100],["2024-12-13",70986.47,70986.47,70986.47,70986.47,200],["2024-12-16",70986.47,71076.66,70986.47,71076.66,5500],["2024-12-17",71076.66,71076.66,71076.66,71076.66,100],["2024-12-18",69994.28,69994.28,69994.28,69994.28,200],["2024-12-19",70084.48,70084.48,69994.28,69994.28,500],["2024-12-20",70084.48,71076.66,70084.48,70355.07,2200],["2024-12-23",70535.47,71257.06,70535.47,71257.06,8700],["2024-12-24",71437.46,72068.85,71437.46,72068.85,21800],["2024-12-25",71978.65,72610.04,71978.65,72519.85,20600],["2024-12-26",72249.25,72519.85,72068.85,72429.65,4500],["2024-12-27",72429.65,72429.65,72429.65,72429.65,0],["2024-12-30",72339.45,72880.64,72339.45,72880.64,6800],["2024-12-31",72068.85,72068.85,72068.85,72068.85,1600],["2025-01-02",72159.05,72159.05,71798.26,71798.26,1900],["2025-01-03",72159.05,72159.05,71888.45,72159.05,1400],["2025-01-06",72339.45,72339.45,72159.05,72339.45,15600],["2025-01-07",72429.65,72790.44,72339.45,72700.24,7400],["2025-01-08",73061.04,73061.04,72880.64,72880.64,6700],["2025-01-09",72970.84,73421.83,72970.84,73421.83,8000],["2025-01-10",74865.01,76668.99,74865.01,75857.2,9900],["2025-01-13",75857.2,77570.98,75767.0,76668.99,27900],["2025-01-14",76578.79,76668.99,76488.59,76488.59,12300],["2025-01-15",76939.59,76939.59,76488.59,76488.59,6300],["2025-01-16",76939.59,76939.59,76578.79,76578.79,3300],["2025-01-17",76209.29,77594.92,76024.54,76024.54,19200],["2025-01-20",75285.54,75839.79,73992.3,75747.42,3600],["2025-01-21",75747.42,75747.42,74916.04,75470.29,3900],["2025-01-22",75747.42,76394.04,75747.42,76394.04,200],["2025-01-23",76116.92,76578.79,76116.92,76116.92,2700],["2025-01-24",76024.54,76024.54,74361.79,75655.04,7200],["2025-02-03",75655.04,75655.04,74823.67,74823.67,2300],["2025-02-04",74823.67,74823.67,73899.92,74731.29,1600],["2025-02-05",74638.92,74638.92,73715.17,73807.55,16600],["2025-02-06",74269.42,74269.42,73438.05,74084.67,1400],["2025-02-07",73992.3,74084.67,73807.55,74084.67,5800],["2025-02-10",74823.67,74823.67,73899.92,74361.79,18200],["2025-02-11",74823.67,76855.92,74454.17,74731.29,10500],["2025-02-12",76209.29,76209.29,76209.29,76209.29,200],["2025-02-13",76116.92,76116.92,76116.92,76116.92,200],["2025-02-14",74269.42,76855.92,72329.55,76855.92,4600],["2025-02-17",76671.17,79442.41,76671.17,79442.41,18800],["2025-02-18",77594.92,81197.54,77594.92,81197.54,11600],["2025-02-19",78980.54,83968.78,78980.54,82213.66,2700],["2025-02-20",77872.04,81936.54,77872.04,81936.54,800],["2025-02-21",79072.91,80366.16,78980.54,80366.16,4300],["2025-02-24",79534.79,83137.41,79442.41,83045.04,500],["2025-02-25",82121.29,82121.29,81936.54,81936.54,200],["2025-02-26",81844.16,81844.16,79442.41,79442.41,1900],["2025-02-27",79442.41,80735.66,79442.41,80735.66,900],["2025-02-28",81197.54,81197.54,81012.79,81105.16,800],["2025-03-03",81197.54,81197.54,81197.54,81197.54,200],["2025-03-04",86647.66,86647.66,79627.16,81105.16,7300],["2025-03-05",84984.91,84984.91,81012.79,81197.54,31800],["2025-03-06",81197.54,82028.91,81197.54,82028.91,700],["2025-03-07",81289.91,81289.91,80828.04,80828.04,3000],["2025-03-10",79534.79,82121.29,75193.17,80828.04,9300],["2025-03-11",80828.04,80828.04,80828.04,80828.04,100],["2025-03-12",79442.41,79442.41,79350.04,79350.04,900],["2025-03-13",79257.66,79257.66,77687.29,77779.67,7300],["2025-03-14",77594.92,77594.92,75932.17,76301.67,4900],["2025-03-17",75932.17,75932.17,75747.42,75932.17,7000],["2025-03-18",75655.04,76209.29,75562.67,76209.29,2600],["2025-03-19",75470.29,77133.04,75470.29,77133.04,5500],["2025-03-20",77133.04,77964.42,77133.04,77964.42,15400],["2025-03-21",77594.92,77964.42,77594.92,77594.92,3800],["2025-03-24",77594.92,77594.92,77594.92,77594.92,0],["2025-03-25",76301.67,76394.04,76116.92,76116.92,2400],["2025-03-26",76116.92,76116.92,75193.17,76116.92,4400],["2025-03-27",76116.92,79442.41,76116.92,77133.04,7300],["2025-03-28",78980.54,79072.91,76763.54,76855.92,600],["2025-03-31",76486.42,76855.92,76301.67,76855.92,4700],["2025-04-01",76855.92,76855.92,75839.79,76671.17,1900],["2025-04-02",76671.17,76671.17,76209.29,76209.29,300],["2025-04-03",75377.92,75470.29,72052.42,73899.92,19600],["2025-04-04",73899.92,75100.79,70204.92,75100.79,3300],["2025-04-08",72237.17,77410.17,71128.67,71128.67,9900],["2025-04-09",69281.18,71960.05,66602.3,71867.67,31000],["2025-04-10",76301.67,76855.92,75747.42,76763.54,7800],["2025-04-11",76763.54,79350.04,74823.67,74823.67,1100],["2025-04-14",75008.42,75008.42,74916.04,74916.04,200],["2025-04-15",76209.29,76209.29,73899.92,74269.42,1500],["2025-04-16",76116.92,77594.92,76116.92,77594.92,16400],["2025-04-17",77594.92,77594.92,77594.92,77594.92,2200],["2025-04-18",78056.79,78056.79,78056.79,78056.79,100],["2025-04-21",78056.79,78056.79,78056.79,78056.79,500],["2025-04-22",78056.79,78056.79,76116.92,76116.92,1600],["2025-04-23",76024.54,76671.17,76024.54,76671.17,4400],["2025-04-24",76209.29,77502.54,76209.29,77502.54,3200],["2025-04-25",77594.92,78980.54,77594.92,78980.54,3400],["2025-04-28",78980.54,78980.54,78980.54,78980.54,1000],["2025-04-29",78518.67,78980.54,78518.67,78980.54,2400],["2025-05-05",79072.91,79165.29,79072.91,79165.29,3100],["2025-05-06",79442.41,80366.16,79442.41,80366.16,300],["2025-05-07",79350.04,79350.04,77594.92,77594.92,4500],["2025-05-08",77594.92,77687.29,77225.42,77225.42,6200],["2025-05-09",77040.67,77040.67,76948.29,77040.67,900],["2025-05-12",77040.67,77040.67,77040.67,77040.67,0],["2025-05-13",77133.04,78333.92,77040.67,78333.92,400],["2025-05-14",78518.67,78518.67,78518.67,78518.67,300],["2025-05-15",78149.17,78149.17,78149.17,78149.17,300],["2025-05-16",78149.17,78149.17,78149.17,78149.17,700],["2025-05-19",77410.17,77410.17,77410.17,77410.17,1300],["2025-05-20",77410.17,77410.17,77410.17,77410.17,900],["2025-05-21",77594.92,77594.92,77594.92,77594.92,100],["2025-05-22",77594.92,77594.92,77594.92,77594.92,0],["2025-05-23",77502.54,77502.54,77502.54,77502.54,10000],["2025-05-26",78518.67,78518.67,78518.67,78518.67,200],["2025-05-27",78518.67,78518.67,78518.67,78518.67,0],["2025-05-28",78333.92,78333.92,78056.79,78056.79,1500],["2025-05-29",78056.79,78056.79,78056.79,78056.79,0],["2025-05-30",78056.79,78056.79,77779.67,77779.67,300],["2025-06-02",77687.29,77687.29,77410.17,77410.17,9200],["2025-06-03",77410.17,79350.04,76855.92,79350.04,5900],["2025-06-04",79072.91,79072.91,79072.91,79072.91,700],["2025-06-05",78149.17,78149.17,78149.17,78149.17,600],["2025-06-06",77594.92,77594.92,77225.42,77225.42,5500],["2025-06-09",77225.42,77225.42,77133.04,77133.04,2600],["2025-06-10",76855.92,77133.04,76671.17,77133.04,1600],["2025-06-11",77040.67,77133.04,77040.67,77133.04,3300],["2025-06-12",77133.04,77133.04,77133.04,77133.04,1000],["2025-06-13",77687.29,77687.29,76671.17,76671.17,1800],["2025-06-16",77594.92,77594.92,77594.92,77594.92,400],["2025-06-17",77594.92,77594.92,77594.92,77594.92,0],["2025-06-18",77594.92,77594.92,77594.92,77594.92,0],["2025-06-19",77594.92,77594.92,77594.92,77594.92,0],["2025-06-20",78888.16,78888.16,76855.92,77317.79,700],["2025-06-23",77594.92,77594.92,77133.04,77133.04,2300],["2025-06-24",77594.92,77594.92,77594.92,77594.92,100],["2025-06-25",77594.92,77594.92,77594.92,77594.92,2000],["2025-06-26",77594.92,77594.92,77594.92,77594.92,200],["2025-06-27",77594.92,77594.92,77410.17,77410.17,1100],["2025-06-30",76948.29,77594.92,76948.29,77594.92,500],["2025-07-01",77133.04,77133.04,77133.04,77133.04,400],["2025-07-02",77133.04,78056.79,77133.04,78056.79,1500],["2025-07-03",78056.79,78056.79,78056.79,78056.79,0],["2025-07-04",78056.79,78056.79,78056.79,78056.79,1400],["2025-07-07",78056.79,78149.17,78056.79,78149.17,500],["2025-07-08",76948.29,78518.67,76948.29,78518.67,500],["2025-07-09",77594.92,77594.92,77133.04,77133.04,600],["2025-07-10",77133.04,77594.92,77133.04,77133.04,4500],["2025-07-11",77687.29,77687.29,77687.29,77687.29,300],["2025-07-14",77687.29,77687.29,77687.29,77687.29,500],["2025-07-15",77594.92,77594.92,77594.92,77594.92,800],["2025-07-16",77040.67,77687.29,77040.67,77687.29,1200],["2025-07-17",78056.79,78333.92,77687.29,77964.42,2500],["2025-07-18",78056.79,79072.91,78056.79,78703.41,3600],["2025-07-21",78518.67,78980.54,78518.67,78518.67,5500],["2025-07-22",78518.67,78980.54,78518.67,78980.54,300],["2025-07-23",78980.54,79072.91,78518.67,78518.67,3100],["2025-07-24",78518.67,78518.67,78518.67,78518.67,3800],["2025-07-25",78518.67,78518.67,78241.54,78241.54,4100],["2025-07-28",78241.54,78241.54,78241.54,78241.54,400],["2025-07-29",78241.54,78241.54,76855.92,76855.92,3000],["2025-07-30",76671.17,77594.92,76671.17,77594.92,1400],["2025-07-31",77500.29,77500.29,77500.29,77500.29,200],["2025-08-01",77500.29,77500.29,77500.29,77500.29,0],["2025-08-04",77594.92,77594.92,77500.29,77500.29,1600],["2025-08-05",77027.15,77027.15,77027.15,77027.15,500],["2025-08-06",77027.15,77027.15,77027.15,77027.15,1700],["2025-08-07",77216.4,77311.03,76648.64,76648.64,2100],["2025-08-08",77027.15,77027.15,76648.64,76648.64,2900],["2025-08-11",76364.75,77216.4,71349.47,76648.64,16600],["2025-08-12",76648.64,76648.64,76648.64,76648.64,1900],["2025-08-13",76554.01,76554.01,74566.82,74566.82,6700],["2025-08-14",74756.08,75134.59,74661.45,74756.08,7800],["2025-08-15",75607.73,75607.73,74756.08,75513.1,800],["2025-08-18",75513.1,75513.1,74945.33,75229.22,2100],["2025-08-19",75418.47,75513.1,75418.47,75513.1,900],["2025-08-20",75513.1,75607.73,75418.47,75418.47,2200],["2025-08-21",75607.73,75607.73,75513.1,75513.1,200],["2025-08-22",75513.1,75513.1,74945.33,74945.33,3400],["2025-08-25",74945.33,74945.33,74945.33,74945.33,0],["2025-08-26",74756.08,75229.22,74756.08,75229.22,300],["2025-08-27",75229.22,75513.1,75229.22,75513.1,4100],["2025-08-28",75513.1,75513.1,75513.1,75513.1,0],["2025-08-29",75229.22,75229.22,75229.22,75229.22,100],["2025-09-03",75229.22,75229.22,75229.22,75229.22,0],["2025-09-04",75229.22,75607.73,75229.22,75229.22,2000],["2025-09-05",75513.1,75513.1,75513.1,75513.1,100],["2025-09-08",74756.08,75323.85,74756.08,75323.85,1500],["2025-09-09",74756.08,74756.08,74756.08,74756.08,100],["2025-09-10",74377.57,75607.73,74377.57,75607.73,900],["2025-09-11",75607.73,75607.73,75607.73,75607.73,300],["2025-09-12",74756.08,76270.12,74377.57,76270.12,3300],["2025-09-15",75229.22,76648.64,75229.22,76648.64,1100],["2025-09-16",77594.92,77594.92,77594.92,77594.92,100],["2025-09-17",77594.92,77594.92,77594.92,77594.92,0],["2025-09-18",75702.36,76175.5,75702.36,76175.5,1900],["2025-09-19",76080.87,76080.87,76080.87,76080.87,600],["2025-09-22",75702.36,75702.36,74756.08,74756.08,3300],["2025-09-23",75796.99,75796.99,74282.94,74377.57,1400],["2025-09-24",74377.57,74377.57,74282.94,74282.94,600],["2025-09-25",74282.94,75702.36,72958.15,72958.15,3600],["2025-09-26",72958.15,72958.15,72958.15,72958.15,0],["2025-09-29",73904.43,75229.22,73904.43,75229.22,500],["2025-09-30",75702.36,75702.36,75702.36,75702.36,800],["2025-10-01",74756.08,74756.08,74756.08,74756.08,100],["2025-10-02",75513.1,75607.73,75513.1,75607.73,400],["2025-10-03",75607.73,75702.36,75513.1,75702.36,3800],["2025-10-06",75702.36,75702.36,75702.36,75702.36,0],["2025-10-07",75702.36,75702.36,75702.36,75702.36,0],["2025-10-08",75702.36,75702.36,75702.36,75702.36,0],["2025-10-09",75702.36,75702.36,75702.36,75702.36,0],["2025-10-10",75702.36,75702.36,75702.36,75702.36,400],["2025-10-13",75891.61,75891.61,75229.22,75702.36,2800],["2025-10-14",75796.99,75891.61,75702.36,75702.36,4500],["2025-10-15",75702.36,75986.24,75702.36,75702.36,2200],["2025-10-16",75702.36,75796.99,75702.36,75702.36,7400],["2025-10-17",75702.36,78541.2,75702.36,78541.2,5900],["2025-10-20",78257.31,78257.31,74850.71,74850.71,800],["2025-10-21",75702.36,75702.36,75702.36,75702.36,100],["2025-10-22",75607.73,76554.01,74756.08,75702.36,4800],["2025-10-23",75702.36,75702.36,75702.36,75702.36,0],["2025-10-24",75702.36,75702.36,74850.71,74850.71,4900],["2025-10-27",74850.71,75229.22,74377.57,74377.57,2200],["2025-10-28",75134.59,76648.64,75134.59,75229.22,21300],["2025-10-29",75229.22,75702.36,75229.22,75702.36,8500],["2025-10-30",75607.73,75607.73,74756.08,74756.08,800],["2025-10-31",74756.08,74756.08,74756.08,74756.08,0],["2025-11-03",74756.08,74756.08,74756.08,74756.08,500],["2025-11-04",74756.08,74756.08,74756.08,74756.08,3300],["2025-11-05",74756.08,74756.08,74661.45,74756.08,7100],["2025-11-06",74756.08,74756.08,74756.08,74756.08,3400],["2025-11-07",74850.71,74850.71,73809.8,73809.8,3300],["2025-11-10",73809.8,73809.8,73809.8,73809.8,0],["2025-11-11",73431.29,73431.29,73336.66,73336.66,1200],["2025-11-12",73336.66,73336.66,73336.66,73336.66,0],["2025-11-13",73431.29,73809.8,73431.29,73809.8,3300],["2025-11-14",74661.45,74661.45,74661.45,74661.45,100],["2025-11-17",74661.45,74661.45,74661.45,74661.45,0],["2025-11-18",74472.19,74472.19,74472.19,74472.19,200],["2025-11-19",74472.19,74472.19,74472.19,74472.19,0],["2025-11-20",73809.8,73809.8,73809.8,73809.8,11900],["2025-11-21",73809.8,74282.94,73809.8,74282.94,900],["2025-11-24",74282.94,74282.94,73336.66,73336.66,2900],["2025-11-25",73336.66,73336.66,73336.66,73336.66,3500],["2025-11-26",73336.66,73336.66,73052.77,73336.66,3400],["2025-11-27",73336.66,73336.66,73336.66,73336.66,10900],["2025-11-28",73336.66,73336.66,73336.66,73336.66,5500],["2025-12-01",74188.31,74188.31,74188.31,74188.31,100],["2025-12-02",73431.29,74282.94,73431.29,74282.94,1300],["2025-12-03",74282.94,74566.82,73242.03,74377.57,6300],["2025-12-04",74377.57,74566.82,74282.94,74282.94,5000],["2025-12-05",73809.8,73809.8,73525.91,73525.91,2000],["2025-12-08",73809.8,73809.8,73620.54,73809.8,16500],["2025-12-09",73999.05,74282.94,73809.8,74282.94,16300],["2025-12-10",73904.43,74377.57,73809.8,74377.57,5600],["2025-12-11",74093.68,74093.68,73809.8,73809.8,1700],["2025-12-12",73904.43,73904.43,73809.8,73809.8,23100],["2025-12-15",73809.8,73809.8,73809.8,73809.8,5000],["2025-12-16",73809.8,75513.1,73809.8,73809.8,1200],["2025-12-17",73809.8,73809.8,73809.8,73809.8,3900],["2025-12-18",73809.8,73809.8,73809.8,73809.8,1200],["2025-12-19",73809.8,74850.71,73809.8,74850.71,600],["2025-12-22",73809.8,74282.94,73809.8,73809.8,1800],["2025-12-23",73809.8,73809.8,73809.8,73809.8,3400],["2025-12-24",73809.8,73809.8,72958.15,72958.15,1600],["2025-12-25",74566.82,74566.82,73242.03,73242.03,1700],["2025-12-26",73242.03,73242.03,73242.03,73242.03,1000],["2025-12-29",73242.03,73242.03,73052.77,73052.77,1300],["2025-12-30",73052.77,73052.77,73052.77,73052.77,0],["2025-12-31",73052.77,73052.77,73052.77,73052.77,0],["2026-01-05",73052.77,73052.77,72768.89,72768.89,2300],["2026-01-06",72768.89,72768.89,72768.89,72768.89,0],["2026-01-07",72958.15,73715.17,72958.15,73715.17,1300],["2026-01-08",73620.54,73620.54,72958.15,73620.54,6300],["2026-01-09",73147.4,73525.91,72863.52,73525.91,1000],["2026-01-12",74661.45,74661.45,72958.15,73525.91,5700],["2026-01-13",74093.68,74093.68,72863.52,73431.29,4700],["2026-01-14",75229.22,75229.22,73809.8,73809.8,4300],["2026-01-15",73431.29,73809.8,73431.29,73809.8,3700],["2026-01-16",73809.8,74295.39,73712.68,74295.39,9400],["2026-01-19",73324.21,74198.27,73324.21,74198.27,800],["2026-01-20",73324.21,74198.27,73032.85,74198.27,500],["2026-01-21",72935.73,72935.73,72935.73,72935.73,600],["2026-01-22",72935.73,73518.44,72547.26,73518.44,1200],["2026-01-23",72644.38,73518.44,72644.38,73518.44,200],["2026-01-26",72838.62,73129.97,71964.55,73129.97,2000],["2026-01-27",72353.03,73129.97,72353.03,73129.97,300],["2026-01-28",73129.97,73324.21,73129.97,73324.21,1000],["2026-01-29",73324.21,73712.68,73324.21,73518.44,300],["2026-01-30",73324.21,73518.44,73324.21,73518.44,1200],["2026-02-02",73615.56,73809.8,73324.21,73518.44,2400],["2026-02-03",73324.21,73518.44,73032.85,73518.44,2500],["2026-02-04",73518.44,73809.8,73227.09,73809.8,1700],["2026-02-05",74586.74,74586.74,74586.74,74586.74,100],["2026-02-06",73712.68,73712.68,73712.68,73712.68,100],["2026-02-09",72838.62,73615.56,72838.62,73615.56,2000],["2026-02-10",73615.56,73615.56,73615.56,73615.56,200],["2026-02-11",73518.44,73615.56,73518.44,73615.56,600],["2026-02-12",73615.56,73615.56,73518.44,73518.44,1100],["2026-02-13",73615.56,73615.56,73615.56,73615.56,100],["2026-02-23",73615.56,73615.56,73615.56,73615.56,900],["2026-02-24",73615.56,73615.56,73615.56,73615.56,3000],["2026-02-25",73032.85,73129.97,73032.85,73032.85,1600],["2026-02-26",73324.21,73324.21,73032.85,73032.85,400],["2026-02-27",76626.22,76626.22,75266.57,75266.57,200],["2026-03-02",75169.45,75169.45,73906.92,73906.92,1300],["2026-03-03",73906.92,73906.92,73906.92,73906.92,0],["2026-03-04",72935.73,72935.73,69827.95,69827.95,12600],["2026-03-05",69827.95,69827.95,69827.95,69827.95,0],["2026-03-06",72935.73,72935.73,72935.73,72935.73,100],["2026-03-09",72158.79,72158.79,69633.72,70410.66,500],["2026-03-10",70410.66,70896.25,70410.66,70410.66,1400],["2026-03-11",70410.66,70410.66,70313.54,70410.66,3900],["2026-03-12",70410.66,71770.32,68079.83,71770.32,1000],["2026-03-13",70119.31,71478.96,70119.31,71090.49,700],["2026-03-16",70507.78,72644.38,70507.78,72158.79,4000],["2026-03-17",70702.02,70993.37,70702.02,70993.37,400],["2026-03-18",70993.37,70993.37,70993.37,70993.37,100],["2026-03-19",70896.25,70993.37,70022.19,70022.19,4000],["2026-03-20",70022.19,70022.19,70022.19,70022.19,0],["2026-03-23",67594.24,69633.72,67594.24,68953.89,1000],["2026-03-24",71770.32,71770.32,70799.14,70799.14,300],["2026-03-25",69730.84,69827.95,69730.84,69827.95,200],["2026-03-26",69925.07,70216.43,69827.95,70216.43,800],["2026-03-27",69439.48,70799.14,69439.48,70799.14,1000],["2026-03-30",70896.25,71576.08,70896.25,71576.08,500],["2026-03-31",71576.08,71576.08,71576.08,71576.08,0],["2026-04-01",71576.08,71576.08,71576.08,71576.08,0],["2026-04-02",71576.08,71576.08,71576.08,71576.08,0],["2026-04-03",71284.73,71284.73,71284.73,71284.73,200],["2026-04-06",72450.14,72450.14,72450.14,72450.14,100],["2026-04-07",71867.44,71867.44,71284.73,71284.73,800],["2026-04-08",71284.73,74780.98,71284.73,74780.98,9100],["2026-04-09",71867.44,71867.44,71867.44,71867.44,100],["2026-04-10",71867.44,71867.44,71867.44,71867.44,0],["2026-04-13",71867.44,71867.44,71867.44,71867.44,1100],["2026-04-14",74586.74,74780.98,74586.74,74780.98,200],["2026-04-15",72838.62,73324.21,72838.62,73324.21,500],["2026-04-16",73324.21,73518.44,73227.09,73518.44,2200],["2026-04-17",73518.44,73712.68,73518.44,73518.44,400],["2026-04-20",73518.44,73518.44,73518.44,73518.44,1300],["2026-04-21",73518.44,73518.44,73518.44,73518.44,900],["2026-04-22",74683.86,74683.86,73809.8,74295.39,4200],["2026-04-23",74295.39,74295.39,74295.39,74295.39,0],["2026-04-24",74198.27,74295.39,74198.27,74295.39,1500],["2026-04-28",74295.39,74295.39,74295.39,74295.39,0],["2026-04-29",74295.39,74295.39,74295.39,74295.39,0],["2026-05-04",74198.27,74295.39,73809.8,74295.39,2500],["2026-05-05",74295.39,74780.98,74295.39,74780.98,1500],["2026-05-06",74780.98,74780.98,74780.98,74780.98,1100],["2026-05-07",74780.98,74780.98,74780.98,74780.98,0],["2026-05-08",74780.98,74780.98,74780.98,74780.98,0],["2026-05-11",74780.98,74780.98,74780.98,74780.98,0],["2026-05-12",74780.98,74780.98,74780.98,74780.98,0],["2026-05-13",74780.98,74780.98,74780.98,74780.98,0],["2026-05-14",74198.27,74198.27,72353.03,72353.03,200],["2026-05-15",73809.8,73809.8,72838.62,72838.62,700],["2026-05-18",72838.62,73809.8,72255.91,73809.8,2400],["2026-05-19",73809.8,73809.8,73809.8,73809.8,0],["2026-05-20",73809.8,73809.8,73809.8,73809.8,0],["2026-05-21",70702.02,70702.02,70702.02,70702.02,100],["2026-05-22",74489.63,74489.63,71284.73,71284.73,1100],["2026-05-25",73324.21,73324.21,73324.21,73324.21,100],["2026-05-26",73324.21,73324.21,73324.21,73324.21,0],["2026-05-27",73324.21,73324.21,73324.21,73324.21,0],["2026-05-28",73324.21,73324.21,73324.21,73324.21,300],["2026-05-29",71770.32,72838.62,71673.2,72838.62,800],["2026-06-01",73032.85,73032.85,73032.85,73032.85,100],["2026-06-02",73032.85,73032.85,73032.85,73032.85,0],["2026-06-03",71576.08,71867.44,71090.49,71090.49,2500],["2026-06-04",70896.25,70896.25,70896.25,70896.25,2100],["2026-06-05",70896.25,70896.25,70604.9,70604.9,300],["2026-06-08",70604.9,70604.9,70604.9,70604.9,100],["2026-06-09",67400.0,70119.31,67400.0,69827.95,400],["2026-06-10",69827.95,69827.95,69827.95,69827.95,100],["2026-06-11",69827.95,69827.95,69827.95,69827.95,100],["2026-06-12",69730.84,70410.66,69730.84,69827.95,400],["2026-06-15",71770.32,71770.32,69925.07,70119.31,1200],["2026-06-16",70022.19,71284.73,70022.19,71284.73,300],["2026-06-17",71284.73,71284.73,71284.73,71284.73,0],["2026-06-18",71284.73,71284.73,71284.73,71284.73,0],["2026-06-19",69925.07,69925.07,69925.07,69925.07,100],["2026-06-22",70216.43,70216.43,70022.19,70216.43,600],["2026-06-23",70216.43,70216.43,70216.43,70216.43,0],["2026-06-24",70216.43,70216.43,70216.43,70216.43,0],["2026-06-25",70216.43,70216.43,70216.43,70216.43,0],["2026-06-26",70216.43,70216.43,70216.43,70216.43,0],["2026-06-29",70410.66,70896.25,70410.66,70896.25,600],["2026-06-30",70896.25,70896.25,70896.25,70896.25,0],["2026-07-01",70896.25,70896.25,70896.25,70896.25,0],["2026-07-02",70896.25,70896.25,70896.25,70896.25,0],["2026-07-03",70896.25,70896.25,70896.25,70896.25,0],["2026-07-06",70799.14,70799.14,70799.14,70799.14,100],["2026-07-07",70799.14,70799.14,70799.14,70799.14,0],["2026-07-08",70896.25,70896.25,70799.14,70799.14,22600],["2026-07-09",70799.14,70799.14,70799.14,70799.14,0],["2026-07-10",69925.07,69925.07,69925.07,69925.07,100],["2026-07-13",69925.07,69925.07,69925.07,69925.07,0],["2026-07-14",69925.07,69925.07,69925.07,69925.07,0],["2026-07-15",69925.07,69925.07,69925.07,69925.07,0],["2026-07-16",69439.48,69633.72,69439.48,69633.72,200],["2026-07-17",69439.48,69439.48,69439.48,69439.48,100],["2026-07-20",69827.95,69827.95,69827.95,69827.95,100],["2026-07-21",69827.95,69827.95,69827.95,69827.95,100],["2026-07-22",68953.89,68953.89,67982.71,67982.71,5900],["2026-07-23",67982.71,69439.48,67982.71,69439.48,1200],["2026-07-24",69439.48,69439.48,69439.48,69439.48,0],["2026-07-27",68274.06,68274.06,67691.35,67691.35,5600],["2026-07-28",67497.12,67982.71,67497.12,67982.71,600],["2026-07-29",66623.05,66914.41,66623.05,66817.29,2300],["2026-07-30",66817.29,66817.29,66817.29,66817.29,900],["2026-07-31",66817.29,66817.29,66817.29,66817.29,500],["2026-08-03",66817.29,67982.71,66720.17,66817.29,1400],["2026-08-04",66817.29,66817.29,66817.29,66817.29,0],["2026-08-05",64874.93,66817.29,64874.93,66817.29,1100],["2026-08-06",64680.69,66720.17,64680.69,64777.81,1800],["2026-08-07",64777.81,64874.93,64680.69,64680.69,1100],["2026-08-10",65846.11,65943.23,65846.11,65943.23,1300],["2026-08-11",64486.46,66525.94,64486.46,66525.94,2800],["2026-08-12",66525.94,66525.94,66525.94,66525.94,0],["2026-08-13",66525.94,66914.41,65166.28,65166.28,1300],["2026-08-14",65166.28,65166.28,65166.28,65166.28,0],["2026-08-17",65166.28,65166.28,65166.28,65166.28,200],["2026-08-18",67497.12,67497.12,67497.12,67497.12,100],["2026-08-19",67400.0,67400.0,67400.0,67400.0,200],["2026-08-20",67400.0,67400.0,67400.0,67400.0,0],["2026-08-21",67400.0,67400.0,67400.0,67400.0,0],["2026-08-24",70000.0,70000.0,70000.0,70000.0,200],["2026-08-25",70000.0,70000.0,70000.0,70000.0,0],["2026-08-26",66300.0,66600.0,66100.0,66100.0,1700],["2026-08-27",66100.0,66100.0,66100.0,66100.0,300],["2026-08-28",66100.0,67100.0,66100.0,67100.0,300],["2026-09-03",67900.0,68000.0,67900.0,68000.0,500],["2026-09-04",64800.0,64800.0,64800.0,64800.0,2000],["2026-09-07",65200.0,65200.0,65000.0,65000.0,5500],["2026-09-08",65000.0,65000.0,65000.0,65000.0,0],["2026-09-09",65000.0,65500.0,65000.0,65500.0,1100],["2026-09-10",65000.0,65000.0,65000.0,65000.0,300],["2026-09-11",64500.0,64500.0,64500.0,64500.0,500],["2026-09-14",64500.0,64500.0,64500.0,64500.0,0],["2026-09-15",64500.0,64500.0,64500.0,64500.0,0],["2026-09-16",64100.0,64500.0,64100.0,64500.0,600],["2026-09-17",64500.0,64500.0,64500.0,64500.0,100],["2026-09-18",63600.0,64000.0,63500.0,63500.0,1400],["2026-09-21",63500.0,63500.0,63500.0,63500.0,0],["2026-09-22",65400.0,65500.0,65400.0,65500.0,200],["2026-09-23",65500.0,65500.0,65500.0,65500.0,0],["2026-09-24",62500.0,63000.0,62500.0,63000.0,300],["2026-09-25",63000.0,63000.0,62900.0,63000.0,900],["2026-09-28",64500.0,64500.0,64500.0,64500.0,100],["2026-09-29",60300.0,62000.0,60300.0,62000.0,8100],["2026-09-30",65000.0,65000.0,61100.0,61100.0,1100],["2026-10-01",61100.0,61100.0,61100.0,61100.0,0],["2026-10-02",63300.0,63300.0,63300.0,63300.0,100],["2026-10-05",59600.0,61800.0,59600.0,61800.0,1500],["2026-10-06",61600.0,61600.0,60000.0,60000.0,3100],["2026-10-07",62100.0,62100.0,61900.0,62000.0,2200],["2026-10-08",62000.0,62000.0,62000.0,62000.0,0],["2026-10-09",63700.0,63700.0,63700.0,63700.0,100],["2026-10-12",63800.0,63800.0,63800.0,63800.0,100]]}