{"sym":"SC5","index":false,"bars":[["2007-10-18",45511.73,45511.73,45511.73,45511.73,5100],["2007-10-19",47645.09,47645.09,47645.09,47645.09,16630],["2007-10-22",50015.5,50015.5,50015.5,50015.5,78970],["2007-10-23",52385.9,52385.9,52385.9,52385.9,87310],["2007-10-24",54993.34,54993.34,54993.34,54993.34,51270],["2007-10-25",57600.79,57600.79,57600.79,57600.79,76710],["2007-10-26",60445.27,60445.27,60445.27,60445.27,169820],["2007-10-29",62815.67,62815.67,59260.07,59260.07,267400],["2007-10-30",58074.87,59260.07,58074.87,58074.87,104260],["2007-10-31",55467.42,56889.67,55467.42,56415.59,110460],["2007-11-01",56415.59,57126.71,56415.59,56889.67,150260],["2007-11-02",57600.79,57600.79,56178.54,56178.54,65440],["2007-11-05",53808.14,54993.34,53571.1,53571.1,163020],["2007-11-06",51437.74,52622.94,51200.7,51200.7,250620],["2007-11-07",49778.46,50963.66,49067.34,49067.34,335550],["2007-11-08",50963.66,51437.74,50726.62,51437.74,157790],["2007-11-09",53808.14,53808.14,52148.86,53808.14,449940],["2007-11-12",52148.86,53334.06,51437.74,51911.82,106590],["2007-11-13",50015.5,50489.58,49541.42,49541.42,135850],["2007-11-14",50963.66,51911.82,50489.58,51674.78,190580],["2007-11-15",50015.5,50489.58,49541.42,50489.58,143400],["2007-11-16",50015.5,50489.58,50015.5,50252.54,105200],["2007-11-19",50726.62,50726.62,49778.46,50015.5,95140],["2007-11-20",50015.5,50015.5,49304.38,49304.38,154120],["2007-11-21",48830.3,49067.34,48356.22,49067.34,92000],["2007-11-22",49304.38,49778.46,49067.34,49067.34,73380],["2007-11-23",48593.26,49067.34,48119.18,48356.22,133090],["2007-11-26",49541.42,49541.42,48830.3,49304.38,197140],["2007-11-27",49778.46,50015.5,48830.3,48830.3,202790],["2007-11-28",48830.3,49541.42,48830.3,49541.42,125810],["2007-11-29",50015.5,50015.5,49304.38,49541.42,75880],["2007-11-30",49067.34,49304.38,49067.34,49067.34,42320],["2007-12-03",49067.34,49304.38,48830.3,49067.34,102960],["2007-12-04",49541.42,49541.42,49067.34,49067.34,123690],["2007-12-05",49067.34,49067.34,48593.26,48593.26,89100],["2007-12-06",48593.26,48593.26,48356.22,48356.22,82150],["2007-12-07",48119.18,48356.22,47882.14,48119.18,126950],["2007-12-10",47408.05,47645.09,46222.85,46459.89,132200],["2007-12-11",46459.89,46459.89,44563.57,45037.65,272030],["2007-12-12",44563.57,46459.89,44563.57,45511.73,130440],["2007-12-13",45511.73,45511.73,44563.57,44563.57,122680],["2007-12-14",44089.49,44326.53,43852.45,43852.45,89880],["2007-12-17",41956.13,42430.21,41719.09,41719.09,278070],["2007-12-18",39822.77,40533.89,39822.77,40296.85,222860],["2007-12-19",42193.17,42193.17,42193.17,42193.17,48580],["2007-12-20",44089.49,44089.49,42193.17,42904.29,230990],["2007-12-21",42667.25,43852.45,42667.25,43615.41,82260],["2007-12-24",43378.37,43378.37,42667.25,42904.29,80700],["2007-12-25",41719.09,42667.25,41719.09,42193.17,55660],["2007-12-26",42430.21,42904.29,42193.17,42904.29,78380],["2007-12-27",43141.33,43141.33,42430.21,42430.21,77300],["2007-12-28",42667.25,42667.25,42430.21,42667.25,63000],["2008-01-02",43378.37,43378.37,42667.25,42667.25,29850],["2008-01-03",42667.25,42667.25,41719.09,41956.13,38990],["2008-01-04",41482.05,41956.13,41482.05,41482.05,45910],["2008-01-07",41245.01,41245.01,39822.77,40770.93,53550],["2008-01-08",41719.09,41956.13,41245.01,41245.01,53200],["2008-01-09",41245.01,41245.01,40533.89,40533.89,58360],["2008-01-10",39348.69,39585.73,38874.6,39585.73,98610],["2008-01-11",39111.65,40296.85,39111.65,39822.77,76270],["2008-01-14",39822.77,40059.81,38637.56,38637.56,73010],["2008-01-15",37215.32,37215.32,36741.24,36978.28,95990],["2008-01-16",38637.56,38637.56,38400.52,38637.56,139920],["2008-01-17",39111.65,39111.65,37215.32,37926.44,91190],["2008-01-18",37452.36,39348.69,37452.36,39111.65,44130],["2008-01-21",39111.65,39348.69,38637.56,38637.56,93710],["2008-01-22",37452.36,37926.44,37452.36,37689.4,66030],["2008-01-23",36741.24,36978.28,36030.12,36030.12,116680],["2008-01-24",36741.24,36741.24,35556.04,35556.04,106120],["2008-01-25",34607.88,36030.12,34607.88,35556.04,64820],["2008-01-28",35556.04,35556.04,35081.96,35319.0,30710],["2008-01-29",35319.0,36978.28,35319.0,36978.28,102150],["2008-01-30",38637.56,38637.56,38637.56,38637.56,81540],["2008-01-31",38637.56,39822.77,37926.44,39822.77,130090],["2008-02-01",40533.89,41007.97,40059.81,40770.93,94830],["2008-02-12",40296.85,40296.85,38874.6,38874.6,34480],["2008-02-13",38874.6,38874.6,37689.4,37689.4,62000],["2008-02-14",37926.44,38637.56,37926.44,38163.48,62550],["2008-02-15",37689.4,38163.48,37452.36,37926.44,60590],["2008-02-18",36267.16,36741.24,36030.12,36267.16,127060],["2008-02-19",36267.16,36504.2,36030.12,36267.16,54770],["2008-02-20",34607.88,35556.04,34607.88,34607.88,112780],["2008-02-21",32948.6,32948.6,32948.6,32948.6,10710],["2008-02-22",31526.36,31526.36,31526.36,31526.36,77790],["2008-02-25",32948.6,32948.6,32474.52,32948.6,70060],["2008-02-26",31526.36,32948.6,31526.36,31526.36,56270],["2008-02-27",30104.11,31526.36,30104.11,30104.11,58700],["2008-02-28",29155.95,29392.99,28681.87,28681.87,68000],["2008-02-29",27259.63,27259.63,27259.63,27259.63,10840],["2008-03-03",26074.43,26074.43,26074.43,26074.43,5990],["2008-03-04",24889.23,24889.23,24889.23,24889.23,690],["2008-03-05",23704.03,23704.03,23704.03,23704.03,2570],["2008-03-06",24889.23,24889.23,24889.23,24889.23,184990],["2008-03-07",24889.23,26074.43,24889.23,26074.43,275950],["2008-03-10",27259.63,27259.63,24889.23,24889.23,133280],["2008-03-11",23704.03,23941.07,23704.03,23704.03,68640],["2008-03-12",22755.87,24652.19,22755.87,23229.95,81150],["2008-03-13",23229.95,23704.03,22400.31,22874.39,68140],["2008-03-14",22044.75,22637.35,21807.71,22281.79,114790],["2008-03-17",21215.1,21215.1,21215.1,21215.1,22490],["2008-03-18",20266.94,20266.94,20266.94,20266.94,2780],["2008-03-19",19318.78,20029.9,19318.78,19318.78,143720],["2008-03-20",18370.62,18370.62,18370.62,18370.62,4440],["2008-03-21",17540.98,17540.98,17540.98,17540.98,1780],["2008-03-24",16711.34,16711.34,16711.34,16711.34,1110],["2008-03-25",15881.7,15881.7,15881.7,15881.7,3630],["2008-03-26",15170.58,15170.58,15170.58,15170.58,25320],["2008-03-27",15052.06,15289.1,15052.06,15289.1,186400],["2008-03-28",15407.62,15407.62,15407.62,15407.62,28460],["2008-03-31",15526.14,15526.14,15289.1,15526.14,102550],["2008-04-01",15644.66,15644.66,15644.66,15644.66,1510],["2008-04-02",15763.18,15763.18,15763.18,15763.18,10],["2008-04-03",15881.7,15881.7,15881.7,15881.7,3280],["2008-04-04",16000.22,16000.22,16000.22,16000.22,4060],["2008-04-07",16237.26,16237.26,16237.26,16237.26,39650],["2008-04-08",16000.22,16000.22,16000.22,16000.22,86940],["2008-04-09",15763.18,15763.18,15763.18,15763.18,16400],["2008-04-10",15526.14,15526.14,15526.14,15526.14,1120],["2008-04-11",15289.1,15289.1,15289.1,15289.1,1270],["2008-04-16",15052.06,15052.06,15052.06,15052.06,4130],["2008-04-17",14815.02,14815.02,14815.02,14815.02,31140],["2008-04-18",14577.98,14577.98,14577.98,14577.98,7400],["2008-04-21",14340.94,14340.94,14340.94,14340.94,520],["2008-04-22",14103.9,14103.9,14103.9,14103.9,910],["2008-04-23",14103.9,14103.9,13866.86,13866.86,2300],["2008-04-24",13629.82,13629.82,13629.82,13629.82,2790],["2008-04-25",13392.78,13392.78,13392.78,13392.78,2950],["2008-04-28",13155.74,13155.74,13155.74,13155.74,11610],["2008-04-29",12918.69,12918.69,12918.69,12918.69,11320],["2008-05-05",12918.69,12918.69,12681.65,12681.65,510],["2008-05-06",12444.61,12444.61,12444.61,12444.61,710],["2008-05-07",12207.57,12207.57,12207.57,12207.57,5140],["2008-05-08",11970.53,11970.53,11970.53,11970.53,5810],["2008-05-09",11733.49,11733.49,11733.49,11733.49,15760],["2008-05-12",11520.16,11520.16,11520.16,11520.16,100],["2008-05-13",11306.82,11306.82,11306.82,11306.82,10],["2008-05-14",11093.48,11093.48,11093.48,11093.48,10],["2008-05-15",10880.15,10880.15,10880.15,10880.15,20],["2008-05-16",10666.81,10666.81,10666.81,10666.81,1000],["2008-05-19",10453.48,10453.48,10453.48,10453.48,5740],["2008-05-20",10263.84,10263.84,10263.84,10263.84,1000],["2008-05-21",10074.21,10074.21,10074.21,10074.21,6400],["2008-05-22",9884.58,9884.58,9884.58,9884.58,6670],["2008-05-23",9694.95,9694.95,9694.95,9694.95,1530],["2008-05-26",9505.31,9505.31,9505.31,9505.31,50],["2008-05-30",9315.68,9315.68,9315.68,9315.68,6710],["2008-06-02",9149.75,9149.75,9149.75,9149.75,110],["2008-06-03",8983.83,8983.83,8983.83,8983.83,30],["2008-06-04",8817.9,8817.9,8817.9,8817.9,470],["2008-06-05",8817.9,8817.9,8817.9,8817.9,0],["2008-06-06",8651.97,8651.97,8651.97,8651.97,2090],["2008-06-09",8486.04,8486.04,8486.04,8486.04,110],["2008-06-10",8320.11,8320.11,8320.11,8320.11,10],["2008-06-11",8154.19,8154.19,8154.19,8154.19,2110],["2008-06-12",8011.96,8011.96,8011.96,8011.96,8420],["2008-06-13",7869.74,7869.74,7869.74,7869.74,58710],["2008-06-16",7727.51,7988.26,7727.51,7846.03,139150],["2008-06-17",7988.26,7988.26,7822.33,7988.26,104830],["2008-06-18",7846.03,7846.03,7846.03,7846.03,36820],["2008-06-19",7656.4,7656.4,7632.7,7632.7,1820],["2008-06-20",7632.7,7632.7,7419.36,7419.36,3200],["2008-06-23",7206.02,7206.02,7206.02,7206.02,7270],["2008-06-24",6992.69,6992.69,6992.69,6992.69,39400],["2008-06-25",6803.06,7111.21,6803.06,6826.76,118290],["2008-06-26",7016.39,7016.39,6637.13,6637.13,192790],["2008-06-27",6447.5,6826.76,6447.5,6637.13,49700],["2008-06-30",6447.5,6637.13,6447.5,6447.5,89130],["2008-07-01",6637.13,6637.13,6637.13,6637.13,43000],["2008-07-02",6826.76,6826.76,6684.54,6826.76,81420],["2008-07-03",7016.39,7016.39,7016.39,7016.39,20150],["2008-07-04",7206.02,7206.02,7206.02,7206.02,17250],["2008-07-07",7419.36,7419.36,6992.69,6992.69,131120],["2008-07-08",6803.06,7111.21,6803.06,7111.21,46880],["2008-07-09",7324.54,7324.54,7253.43,7324.54,140850],["2008-07-10",7537.88,7537.88,7537.88,7537.88,58780],["2008-07-11",7751.22,7751.22,7751.22,7751.22,14400],["2008-07-14",7964.55,7964.55,7964.55,7964.55,22300],["2008-07-15",8201.59,8201.59,8201.59,8201.59,99950],["2008-07-16",8435.92,8435.92,8406.63,8435.92,240540],["2008-07-17",8670.26,8670.26,8670.26,8670.26,15100],["2008-07-18",8904.59,8904.59,8670.26,8904.59,236850],["2008-07-21",8787.42,8787.42,8640.96,8640.96,87000],["2008-07-22",8406.63,8406.63,8406.63,8406.63,1460],["2008-07-23",8172.3,8172.3,8172.3,8172.3,2200],["2008-07-24",7937.97,8406.63,7937.97,7967.26,254220],["2008-07-25",7967.26,8201.59,7908.68,8201.59,186440],["2008-07-28",8435.92,8435.92,8435.92,8435.92,35200],["2008-07-29",8670.26,8670.26,8670.26,8670.26,20400],["2008-07-30",8904.59,8904.59,8465.22,8904.59,245610],["2008-07-31",8640.96,9080.34,8640.96,8699.55,140310],["2008-08-01",8465.22,8670.26,8465.22,8465.22,72890],["2008-08-04",8230.88,8230.88,8230.88,8230.88,55890],["2008-08-05",7996.55,7996.55,7996.55,7996.55,10150],["2008-08-06",7762.22,8230.88,7762.22,8230.88,153760],["2008-08-07",8435.92,8435.92,8025.85,8025.85,69160],["2008-08-08",8201.59,8260.18,8055.14,8260.18,58700],["2008-08-11",8494.51,8494.51,8494.51,8494.51,57990],["2008-08-12",8728.84,8728.84,8553.09,8728.84,153710],["2008-08-13",8963.17,8963.17,8728.84,8963.17,181330],["2008-08-14",9226.79,9226.79,9226.79,9226.79,38580],["2008-08-15",9490.42,9490.42,9490.42,9490.42,8870],["2008-08-18",9959.08,9959.08,9959.08,9959.08,117470],["2008-08-19",10457.03,10457.03,10251.99,10457.03,430710],["2008-08-20",10837.82,10954.99,10457.03,10954.99,245040],["2008-08-21",11482.23,11482.23,11482.23,11482.23,18250],["2008-08-22",12038.77,12038.77,12038.77,12038.77,14430],["2008-08-25",12624.6,12624.6,12624.6,12624.6,100],["2008-08-26",13239.72,13239.72,13239.72,13239.72,2450],["2008-08-27",13884.13,13884.13,13884.13,13884.13,11630],["2008-08-28",14557.83,14557.83,14557.83,14557.83,252770],["2008-08-29",13854.83,15231.53,13854.83,15231.53,425240],["2008-09-03",15963.82,15963.82,15963.82,15963.82,64640],["2008-09-04",16696.1,16696.1,15963.82,16696.1,191070],["2008-09-05",16403.19,16696.1,15963.82,15963.82,153420],["2008-09-08",15231.53,15231.53,15231.53,15231.53,40260],["2008-09-09",14469.95,14645.7,14469.95,14469.95,168050],["2008-09-10",13766.96,13766.96,13766.96,13766.96,56900],["2008-09-11",13093.26,13093.26,13093.26,13093.26,4920],["2008-09-12",12448.85,12448.85,12448.85,12448.85,3540],["2008-09-15",11833.73,13034.68,11833.73,11833.73,161410],["2008-09-16",11247.9,11247.9,11247.9,11247.9,9270],["2008-09-17",10691.36,10691.36,10691.36,10691.36,2140],["2008-09-18",10164.12,10164.12,10164.12,10164.12,7460],["2008-09-19",9959.08,10662.07,9959.08,10662.07,286250],["2008-09-22",11189.32,11189.32,11189.32,11189.32,29430],["2008-09-23",10632.78,11130.73,10632.78,10632.78,153870],["2008-09-24",10105.53,10251.99,10105.53,10105.53,34190],["2008-09-25",9636.87,10222.7,9636.87,9812.62,75150],["2008-09-26",10281.28,10281.28,9402.54,9959.08,90060],["2008-09-29",9959.08,10193.41,9666.16,9695.46,82550],["2008-09-30",9226.79,9226.79,9226.79,9226.79,21220],["2008-10-01",9080.34,9226.79,8787.42,8787.42,156970],["2008-10-02",9138.92,9226.79,8787.42,9226.79,94810],["2008-10-03",9314.67,9666.16,9226.79,9666.16,136840],["2008-10-06",9314.67,9373.25,9197.5,9226.79,100440],["2008-10-07",8787.42,8933.88,8787.42,8787.42,205890],["2008-10-08",8494.51,8787.42,8494.51,8787.42,87220],["2008-10-09",8348.05,9138.92,8348.05,8640.96,117670],["2008-10-10",8318.76,8640.96,8230.88,8260.18,128860],["2008-10-13",8494.51,8640.96,7996.55,8055.14,58020],["2008-10-14",8435.92,8435.92,8435.92,8435.92,200],["2008-10-15",8640.96,8846.0,8435.92,8846.0,221490],["2008-10-16",8406.63,8728.84,8406.63,8611.67,84740],["2008-10-17",8611.67,8787.42,8611.67,8670.26,76550],["2008-10-20",8787.42,8787.42,8640.96,8670.26,50450],["2008-10-21",9080.34,9080.34,8640.96,9080.34,78240],["2008-10-22",8699.55,8787.42,8699.55,8787.42,31200],["2008-10-23",8377.34,8728.84,8348.05,8348.05,121220],["2008-10-24",7996.55,8084.43,7996.55,8084.43,68120],["2008-10-27",7732.93,7762.22,7703.64,7703.64,76040],["2008-10-28",7322.85,7381.43,7322.85,7322.85,86520],["2008-10-29",7674.35,7674.35,7586.47,7615.77,73710],["2008-10-30",7322.85,7879.39,7322.85,7615.77,53730],["2008-10-31",7762.22,7879.39,7615.77,7879.39,50150],["2008-11-03",7879.39,7879.39,7615.77,7615.77,45350],["2008-11-04",7615.77,7996.55,7615.77,7996.55,24470],["2008-11-05",8377.34,8377.34,8377.34,8377.34,23950],["2008-11-06",8377.34,8787.42,8377.34,8494.51,126110],["2008-11-07",8289.47,8494.51,8113.72,8143.01,47840],["2008-11-10",8523.8,8523.8,8494.51,8523.8,61190],["2008-11-11",8494.51,8640.96,8348.05,8640.96,71950],["2008-11-12",8230.88,8494.51,8230.88,8435.92,33950],["2008-11-13",8230.88,8611.67,8230.88,8494.51,20950],["2008-11-14",8699.55,8699.55,8348.05,8640.96,34730],["2008-11-17",8406.63,8553.09,8348.05,8406.63,37020],["2008-11-18",8435.92,8435.92,8260.18,8260.18,1830],["2008-11-19",8377.34,8406.63,8143.01,8143.01,34010],["2008-11-20",7762.22,7850.1,7762.22,7762.22,60790],["2008-11-21",7381.43,7381.43,7381.43,7381.43,29340],["2008-11-24",7381.43,7674.35,7088.52,7381.43,11490],["2008-11-25",7381.43,7381.43,7059.23,7147.1,13890],["2008-11-26",7147.1,7147.1,6883.48,6883.48,14920],["2008-11-27",6649.15,6737.02,6561.27,6561.27,27610],["2008-11-28",6883.48,6883.48,6590.57,6883.48,55800],["2008-12-01",6883.48,6883.48,6737.02,6737.02,24580],["2008-12-02",6414.82,6824.9,6414.82,6414.82,21610],["2008-12-03",6209.78,6356.23,6180.49,6356.23,17580],["2008-12-04",6356.23,6619.86,6356.23,6356.23,6770],["2008-12-05",6356.23,6444.11,6063.32,6063.32,7490],["2008-12-08",5770.41,5799.7,5770.41,5770.41,13430],["2008-12-09",5565.37,5828.99,5506.78,5536.08,21380],["2008-12-10",5331.04,5418.91,5272.45,5272.45,22710],["2008-12-11",5536.08,5536.08,5418.91,5536.08,41290],["2008-12-12",5799.7,5799.7,5799.7,5799.7,81680],["2008-12-15",6063.32,6063.32,5916.86,6063.32,92780],["2008-12-16",6063.32,6063.32,5770.41,5770.41,48610],["2008-12-17",5858.28,6004.74,5682.53,5916.86,25320],["2008-12-18",5916.86,6004.74,5770.41,6004.74,28170],["2008-12-19",5858.28,6239.07,5858.28,6239.07,41930],["2008-12-22",6297.65,6444.11,6239.07,6297.65,54320],["2008-12-23",6004.74,6151.2,6004.74,6004.74,34080],["2008-12-24",5858.28,5887.57,5711.82,5711.82,68960],["2008-12-25",5623.95,5711.82,5623.95,5623.95,11670],["2008-12-26",5477.49,5887.57,5477.49,5887.57,21940],["2008-12-29",5887.57,6004.74,5858.28,6004.74,17990],["2008-12-30",6151.2,6297.65,6004.74,6297.65,150700],["2008-12-31",6414.82,6444.11,6180.49,6180.49,46790],["2009-01-02",6268.36,6268.36,6151.2,6268.36,25140],["2009-01-05",6268.36,6268.36,6092.61,6268.36,23190],["2009-01-06",6297.65,6444.11,6297.65,6444.11,89930],["2009-01-07",6590.57,6590.57,6356.23,6356.23,51400],["2009-01-08",6180.49,6356.23,6151.2,6151.2,26550],["2009-01-09",6151.2,6151.2,5975.45,6063.32,42330],["2009-01-12",5946.16,6004.74,5858.28,5946.16,34690],["2009-01-13",5975.45,5975.45,5741.12,5741.12,41300],["2009-01-14",5741.12,5858.28,5741.12,5828.99,30680],["2009-01-15",5682.53,5741.12,5653.24,5653.24,42410],["2009-01-16",5858.28,5858.28,5623.95,5682.53,11000],["2009-01-19",5711.82,5711.82,5623.95,5682.53,13540],["2009-01-20",5623.95,5711.82,5623.95,5623.95,4950],["2009-01-21",5565.37,5682.53,5565.37,5682.53,2680],["2009-01-22",5799.7,5858.28,5711.82,5711.82,9100],["2009-01-23",5711.82,5799.7,5711.82,5770.41,5220],["2009-02-02",5653.24,5711.82,5594.66,5594.66,21990],["2009-02-03",5565.37,5565.37,5418.91,5565.37,51260],["2009-02-04",5506.78,5594.66,5506.78,5506.78,18920],["2009-02-05",5506.78,5536.08,5389.62,5389.62,50650],["2009-02-06",5389.62,5653.24,5389.62,5448.2,75580],["2009-02-09",5711.82,5711.82,5565.37,5711.82,55800],["2009-02-10",5565.37,5711.82,5506.78,5711.82,20810],["2009-02-11",5506.78,5711.82,5506.78,5682.53,38480],["2009-02-12",5623.95,5711.82,5623.95,5682.53,29690],["2009-02-13",5741.12,5741.12,5623.95,5711.82,57080],["2009-02-16",5858.28,5858.28,5770.41,5858.28,40690],["2009-02-17",5887.57,5887.57,5770.41,5858.28,59520],["2009-02-18",5623.95,5711.82,5623.95,5711.82,26790],["2009-02-19",5741.12,5828.99,5711.82,5711.82,29360],["2009-02-20",5711.82,5711.82,5653.24,5682.53,26380],["2009-02-23",5623.95,5682.53,5594.66,5623.95,23960],["2009-02-24",5565.37,5565.37,5360.33,5389.62,71920],["2009-02-25",5565.37,5653.24,5565.37,5653.24,11520],["2009-02-26",5653.24,5653.24,5565.37,5653.24,34230],["2009-02-27",5653.24,5741.12,5653.24,5653.24,28420],["2009-03-02",5711.82,5770.41,5682.53,5741.12,21680],["2009-03-03",5623.95,5623.95,5565.37,5565.37,37430],["2009-03-04",5477.49,5623.95,5448.2,5623.95,11040],["2009-03-05",5858.28,5858.28,5682.53,5770.41,11300],["2009-03-06",5653.24,5770.41,5653.24,5741.12,19180],["2009-03-09",5653.24,5770.41,5653.24,5711.82,28720],["2009-03-10",5711.82,5770.41,5711.82,5770.41,22590],["2009-03-11",5975.45,5975.45,5858.28,5975.45,35420],["2009-03-12",5741.12,5858.28,5741.12,5828.99,3350],["2009-03-13",6034.03,6034.03,5946.16,5946.16,44030],["2009-03-16",6092.61,6121.9,6004.74,6121.9,33740],["2009-03-17",6151.2,6414.82,6151.2,6414.82,39760],["2009-03-18",6707.73,6707.73,6678.44,6707.73,92250],["2009-03-19",6737.02,6795.61,6531.98,6531.98,111030],["2009-03-20",6268.36,6531.98,6268.36,6444.11,16520],["2009-03-23",6239.07,6239.07,6121.9,6121.9,50360],["2009-03-24",6414.82,6414.82,6356.23,6385.53,28990],["2009-03-25",6385.53,6414.82,6297.65,6414.82,29660],["2009-03-26",6678.44,6678.44,6444.11,6678.44,60490],["2009-03-27",6737.02,6766.31,6444.11,6619.86,76090],["2009-03-30",6385.53,6444.11,6326.94,6444.11,28020],["2009-03-31",6444.11,6473.4,6326.94,6444.11,9180],["2009-04-01",6649.15,6649.15,6473.4,6619.86,30450],["2009-04-02",6766.31,6766.31,6649.15,6649.15,53540],["2009-04-03",6971.35,6971.35,6942.06,6971.35,114550],["2009-04-07",7176.39,7293.56,7029.94,7293.56,110900],["2009-04-08",7000.65,7322.85,6942.06,6942.06,88780],["2009-04-09",6883.48,7029.94,6766.31,6942.06,43670],["2009-04-10",7264.27,7264.27,7264.27,7264.27,24530],["2009-04-13",7615.77,7615.77,7615.77,7615.77,30530],["2009-04-14",7322.85,7850.1,7234.98,7615.77,71390],["2009-04-15",7234.98,7322.85,7234.98,7234.98,125010],["2009-04-16",7440.02,7586.47,7176.39,7586.47,88570],["2009-04-17",7937.97,7937.97,7703.64,7937.97,391400],["2009-04-20",8172.3,8172.3,7557.18,7557.18,190810],["2009-04-21",7205.69,7615.77,7205.69,7381.43,78900],["2009-04-22",7703.64,7732.93,7645.06,7732.93,128620],["2009-04-23",7732.93,7791.51,7498.6,7498.6,66870],["2009-04-24",7498.6,7498.6,7205.69,7264.27,62960],["2009-04-27",7117.81,7264.27,7029.94,7029.94,66760],["2009-04-28",6912.77,7176.39,6824.9,7176.39,49220],["2009-04-29",7059.23,7264.27,7059.23,7205.69,36580],["2009-05-04",7557.18,7557.18,7557.18,7557.18,9920],["2009-05-05",7908.68,7908.68,7615.77,7615.77,122830],["2009-05-06",7615.77,7996.55,7615.77,7996.55,387200],["2009-05-07",8377.34,8377.34,8055.14,8055.14,109440],["2009-05-08",8494.51,8787.42,8494.51,8787.42,262620],["2009-05-11",9226.79,9226.79,8933.88,9226.79,132220],["2009-05-12",9666.16,9666.16,9666.16,9666.16,148690],["2009-05-13",10134.83,10632.78,10134.83,10632.78,20170],["2009-05-14",10632.78,10632.78,10310.57,10632.78,330470],["2009-05-15",11160.03,11160.03,11160.03,11160.03,59300],["2009-05-18",11716.56,11716.56,11628.69,11716.56,318550],["2009-05-19",12302.39,12302.39,12302.39,12302.39,50010],["2009-05-20",11745.85,12917.51,11745.85,12917.51,222550],["2009-05-21",13474.05,13561.92,13034.68,13561.92,125950],["2009-05-22",12888.22,13444.75,12888.22,12888.22,290890],["2009-05-25",12595.3,13532.63,12595.3,13474.05,131540],["2009-05-26",13474.05,13620.5,12858.93,12917.51,96910],["2009-05-27",12917.51,13285.7,12273.17,12273.17,124140],["2009-05-28",11659.51,11812.92,11659.51,11659.51,59960],["2009-05-29",11659.51,11966.34,11199.27,11966.34,56610],["2009-06-01",12518.63,12549.31,12426.58,12549.31,32660],["2009-06-02",13162.97,13162.97,13162.97,13162.97,21830],["2009-06-03",12580.0,13040.24,12580.0,12886.83,80340],["2009-06-04",12886.83,13531.17,12886.83,13531.17,270610],["2009-06-05",14206.19,14206.19,14206.19,14206.19,258840],["2009-06-08",14911.9,14911.9,14451.66,14911.9,173480],["2009-06-09",14420.97,15096.0,14420.97,14666.44,165740],["2009-06-10",13991.41,14666.44,13960.73,14666.44,205770],["2009-06-11",15341.46,15341.46,15034.63,15341.46,132580],["2009-06-12",16108.53,16108.53,15955.12,16108.53,217790],["2009-06-15",16261.95,16875.61,15341.46,16875.61,236420],["2009-06-16",16261.95,16261.95,16108.53,16108.53,84600],["2009-06-17",15310.78,16875.61,15310.78,16875.61,198030],["2009-06-18",17335.85,17335.85,16108.53,17182.44,254200],["2009-06-19",16875.61,17182.44,16568.78,17182.44,107830],["2009-06-22",16568.78,16875.61,16415.36,16415.36,89360],["2009-06-23",15648.29,15648.29,15648.29,15648.29,3910],["2009-06-24",15648.29,16415.36,15494.88,15955.12,148320],["2009-06-25",15955.12,15955.12,15157.36,15801.7,141780],["2009-06-26",15249.41,15801.7,15126.68,15801.7,71470],["2009-06-29",15341.46,15801.7,15034.63,15034.63,21110],["2009-06-30",14727.8,14789.17,14298.24,14298.24,50880],["2009-07-01",13592.53,13592.53,13592.53,13592.53,2310],["2009-07-02",13807.31,14236.88,13285.7,13592.53,69080],["2009-07-03",12948.19,13592.53,12948.19,13500.49,16780],["2009-07-06",13500.49,14175.51,13500.49,14175.51,31290],["2009-07-07",13500.49,14420.97,13500.49,14175.51,24740],["2009-07-08",14175.51,14175.51,13500.49,14114.14,100620],["2009-07-09",14114.14,14114.14,13807.31,13807.31,10060],["2009-07-10",13531.17,13807.31,13132.29,13132.29,38520],["2009-07-13",12641.36,13500.49,12487.95,12487.95,47400],["2009-07-14",11966.34,12211.8,11874.29,11874.29,103830],["2009-07-15",12181.12,12273.17,11966.34,12273.17,24180],["2009-07-16",12886.83,12886.83,12702.73,12825.46,19520],["2009-07-17",12426.58,12580.0,12273.17,12580.0,19870],["2009-07-20",11966.34,12580.0,11966.34,11966.34,8700],["2009-07-21",11536.78,12273.17,11536.78,12058.39,8190],["2009-07-22",12549.31,12549.31,11997.02,12273.17,17210],["2009-07-23",11812.92,12886.83,11812.92,12886.83,33530],["2009-07-24",13531.17,13531.17,13531.17,13531.17,43970],["2009-07-27",13960.73,14052.78,13500.49,13776.63,82130],["2009-07-28",13224.34,13653.9,13101.61,13101.61,41930],["2009-07-29",12886.83,12886.83,12580.0,12580.0,24030],["2009-07-30",12426.58,12886.83,12426.58,12580.0,26860],["2009-07-31",12580.0,13040.24,12580.0,13040.24,49170],["2009-08-03",13132.29,13132.29,12426.58,12426.58,30980],["2009-08-04",13040.24,13040.24,12978.88,13040.24,69270],["2009-08-05",13684.58,13684.58,13684.58,13684.58,26190],["2009-08-06",14359.61,14359.61,14359.61,14359.61,53670],["2009-08-07",14144.83,14420.97,13807.31,13960.73,89230],["2009-08-10",13807.31,14267.56,13807.31,14175.51,43230],["2009-08-11",14175.51,14574.39,14114.14,14574.39,87780],["2009-08-12",14727.8,14727.8,14267.56,14727.8,74640],["2009-08-13",14727.8,15341.46,14727.8,15341.46,149890],["2009-08-14",14727.8,15341.46,14635.75,15034.63,44950],["2009-08-17",15034.63,15034.63,14359.61,14359.61,26950],["2009-08-18",14175.51,14697.12,14175.51,14359.61,38440],["2009-08-19",14789.17,14881.22,14359.61,14881.22,55360],["2009-08-20",15157.36,15157.36,14727.8,14727.8,25990],["2009-08-21",14727.8,15188.05,14605.07,14881.22,47460],["2009-08-24",14881.22,15126.68,14881.22,14881.22,73810],["2009-08-25",14881.22,14881.22,14574.39,14727.8,33450],["2009-08-26",14727.8,14727.8,14482.34,14574.39,23990],["2009-08-27",14420.97,14789.17,14420.97,14727.8,21310],["2009-08-28",14727.8,15034.63,14420.97,14881.22,33870],["2009-08-31",15096.0,15494.88,15065.31,15494.88,185710],["2009-09-01",15648.29,16261.95,15648.29,16261.95,340520],["2009-09-03",16568.78,17029.02,16568.78,17029.02,278320],["2009-09-04",17796.09,17796.09,17489.26,17796.09,314680],["2009-09-07",17949.51,18563.17,17029.02,18563.17,362130],["2009-09-08",18716.58,19483.65,18563.17,19483.65,279250],["2009-09-09",20097.31,20404.14,19637.07,20404.14,253700],["2009-09-10",19943.9,20557.56,19483.65,19483.65,163420],["2009-09-11",19483.65,20404.14,18870.0,20250.73,311680],["2009-09-14",21017.8,21171.22,20557.56,21171.22,278200],["2009-09-15",21324.63,21324.63,20250.73,21017.8,275940],["2009-09-16",21017.8,21324.63,20097.31,20404.14,310640],["2009-09-17",20404.14,20404.14,19483.65,19637.07,112140],["2009-09-18",19176.83,20557.56,19176.83,20557.56,218460],["2009-09-21",21478.04,21478.04,21171.22,21478.04,190870],["2009-09-22",21478.04,22398.53,21478.04,22398.53,235680],["2009-09-23",22245.12,22551.95,21324.63,21324.63,171060],["2009-09-24",20710.97,21478.04,20404.14,20404.14,209650],["2009-09-25",19790.48,20710.97,19790.48,20250.73,78230],["2009-09-28",21017.8,21017.8,19943.9,20097.31,124790],["2009-09-29",20250.73,20864.39,19943.9,19943.9,214310],["2009-09-30",20250.73,20250.73,19330.24,19943.9,71790],["2009-10-01",19943.9,20250.73,19023.41,19176.83,206690],["2009-10-02",18409.75,18409.75,18256.34,18409.75,219560],["2009-10-05",19176.83,19330.24,17489.26,18716.58,170360],["2009-10-06",18716.58,19637.07,18716.58,19637.07,122450],["2009-10-07",20097.31,20557.56,20097.31,20404.14,195330],["2009-10-08",20097.31,20557.56,19637.07,19943.9,177380],["2009-10-09",20250.73,20864.39,19943.9,20864.39,292280],["2009-10-12",21631.46,21784.87,21478.04,21784.87,285980],["2009-10-13",22858.78,22858.78,22705.36,22858.78,397520],["2009-10-14",22398.53,23932.68,22398.53,23932.68,263800],["2009-10-15",24853.17,25006.58,24546.34,25006.58,341020],["2009-10-16",25006.58,26233.9,25006.58,25160.0,389020],["2009-10-19",25773.65,26387.31,25773.65,26387.31,274790],["2009-10-20",27614.63,27614.63,27614.63,27614.63,127960],["2009-10-21",28995.36,28995.36,27614.63,28535.12,292230],["2009-10-22",27768.04,27921.46,27154.38,27154.38,326350],["2009-10-23",26387.31,28381.7,26233.9,26847.56,397630],["2009-10-26",26080.48,27307.8,26080.48,26080.48,186520],["2009-10-27",24853.17,25466.82,24853.17,24853.17,245160],["2009-10-28",24853.17,25160.0,24699.75,24699.75,156670],["2009-10-29",23932.68,23932.68,23472.43,23472.43,247870],["2009-10-30",24546.34,24546.34,24239.51,24546.34,222850],["2009-11-02",23319.02,23932.68,23319.02,23319.02,211810],["2009-11-03",23319.02,23319.02,22245.12,22245.12,225000],["2009-11-04",21938.29,23012.19,21938.29,22858.78,185400],["2009-11-05",22858.78,23932.68,22091.7,23932.68,159600],["2009-11-06",24853.17,24853.17,22858.78,22858.78,212520],["2009-11-09",21938.29,22245.12,21784.87,21784.87,79550],["2009-11-10",21171.22,21784.87,20710.97,20710.97,305710],["2009-11-11",21017.8,21017.8,19943.9,20864.39,197520],["2009-11-12",21631.46,21784.87,21324.63,21784.87,211670],["2009-11-13",21478.04,22858.78,21324.63,22858.78,229950],["2009-11-16",22705.36,23779.26,22705.36,23165.61,158990],["2009-11-17",22705.36,23472.43,22551.95,22551.95,98170],["2009-11-18",22398.53,23625.85,22245.12,23625.85,282460],["2009-11-19",23625.85,24239.51,23319.02,23932.68,192860],["2009-11-20",23932.68,24086.09,22858.78,22858.78,158070],["2009-11-23",22091.7,22398.53,21784.87,21784.87,120810],["2009-11-24",21478.04,22091.7,21171.22,21171.22,98770],["2009-11-25",21631.46,21631.46,20250.73,20250.73,138300],["2009-11-26",19330.24,19790.48,19330.24,19330.24,117650],["2009-11-27",18409.75,20250.73,18409.75,19943.9,230990],["2009-11-30",20097.31,20557.56,19637.07,19943.9,49640],["2009-12-01",20404.14,20710.97,19943.9,19943.9,117410],["2009-12-02",19330.24,19943.9,19023.41,19023.41,168930],["2009-12-03",18563.17,19023.41,18102.92,19023.41,148600],["2009-12-04",19023.41,19330.24,18716.58,19023.41,70370],["2009-12-07",19176.83,19790.48,18563.17,19637.07,43430],["2009-12-08",19637.07,19637.07,18716.58,19023.41,114260],["2009-12-09",18563.17,18870.0,18102.92,18102.92,186580],["2009-12-10",18409.75,18563.17,17335.85,17335.85,54820],["2009-12-11",16875.61,16875.61,16568.78,16568.78,30770],["2009-12-14",16261.95,17182.44,15801.7,17029.02,193230],["2009-12-15",16261.95,17182.44,16261.95,16261.95,79830],["2009-12-16",15801.7,15801.7,15494.88,15494.88,105440],["2009-12-17",14727.8,14727.8,14727.8,14727.8,131400],["2009-12-18",14298.24,15341.46,14298.24,15034.63,246260],["2009-12-21",15494.88,15648.29,15065.31,15648.29,183470],["2009-12-22",15648.29,15955.12,14881.22,15034.63,174010],["2009-12-23",14881.22,15341.46,14727.8,14881.22,37030],["2009-12-24",15034.63,15494.88,14574.39,15494.88,300880],["2009-12-25",16261.95,16261.95,16261.95,16261.95,21340],["2009-12-28",17029.02,17029.02,17029.02,17029.02,108480],["2009-12-29",17642.68,17796.09,16568.78,17796.09,500280],["2009-12-30",17642.68,18563.17,17642.68,18563.17,299400],["2009-12-31",19176.83,19483.65,18716.58,19483.65,117470],["2010-01-04",20250.73,20404.14,20250.73,20404.14,92300],["2010-01-05",21017.8,21324.63,19943.9,20250.73,286070],["2010-01-06",19943.9,21171.22,19943.9,21171.22,358890],["2010-01-07",21171.22,21631.46,20557.56,20710.97,109540],["2010-01-08",21171.22,21478.04,19790.48,19790.48,126020],["2010-01-11",19790.48,19943.9,19023.41,19176.83,124170],["2010-01-12",19176.83,19483.65,18256.34,18256.34,117500],["2010-01-13",18256.34,18716.58,17489.26,18716.58,186630],["2010-01-14",18716.58,19483.65,18563.17,19176.83,183290],["2010-01-15",18563.17,19330.24,18563.17,19176.83,74320],["2010-01-18",18409.75,18409.75,18256.34,18256.34,132540],["2010-01-19",18256.34,18563.17,18102.92,18256.34,116610],["2010-01-20",18563.17,18563.17,18102.92,18102.92,104060],["2010-01-21",17796.09,18256.34,17335.85,17335.85,191120],["2010-01-22",17182.44,17335.85,17029.02,17029.02,36570],["2010-01-25",17029.02,17182.44,16875.61,17182.44,43990],["2010-01-26",17796.09,17949.51,17796.09,17949.51,80200],["2010-01-27",17949.51,18102.92,17335.85,17335.85,30070],["2010-01-28",17335.85,17335.85,16722.19,16722.19,15520],["2010-01-29",16415.36,16875.61,16415.36,16568.78,63430],["2010-02-01",16875.61,17335.85,16875.61,17335.85,33470],["2010-02-02",17642.68,17642.68,17335.85,17335.85,30870],["2010-02-03",17182.44,17642.68,17182.44,17335.85,21300],["2010-02-04",17029.02,17949.51,17029.02,17796.09,77020],["2010-02-05",17335.85,17796.09,17182.44,17335.85,25860],["2010-02-08",16722.19,17182.44,16722.19,16875.61,29730],["2010-02-09",16875.61,16875.61,16415.36,16568.78,29280],["2010-02-10",16568.78,17335.85,16568.78,17029.02,17370],["2010-02-11",16722.19,17489.26,16722.19,17182.44,5580],["2010-02-12",17029.02,17642.68,17029.02,17182.44,23700],["2010-02-22",17335.85,17335.85,16875.61,16875.61,27820],["2010-02-23",16875.61,16875.61,16415.36,16568.78,29950],["2010-02-24",16261.95,16722.19,16261.95,16568.78,15940],["2010-02-25",16875.61,17182.44,16568.78,16568.78,17750],["2010-02-26",17029.02,17335.85,16875.61,17335.85,100980],["2010-03-01",18102.92,18102.92,17949.51,18102.92,31730],["2010-03-02",18102.92,18563.17,17949.51,18102.92,170020],["2010-03-03",18256.34,18409.75,17796.09,18409.75,28560],["2010-03-04",18563.17,19023.41,18102.92,18102.92,47700],["2010-03-05",17949.51,18716.58,17949.51,18256.34,46630],["2010-03-08",18716.58,19023.41,18409.75,19023.41,191000],["2010-03-09",18563.17,19330.24,18563.17,19023.41,29010],["2010-03-10",18716.58,19176.83,18716.58,18870.0,86240],["2010-03-11",19023.41,19637.07,18870.0,19023.41,92730],["2010-03-12",19483.65,19943.9,19023.41,19943.9,166690],["2010-03-15",20404.14,20404.14,19483.65,19637.07,52560],["2010-03-16",19483.65,19483.65,18716.58,18716.58,107380],["2010-03-17",18716.58,19023.41,18563.17,18563.17,84570],["2010-03-18",18716.58,19330.24,18563.17,19330.24,50700],["2010-03-19",19176.83,19637.07,19176.83,19330.24,94060],["2010-03-22",19637.07,19637.07,19023.41,19023.41,78840],["2010-03-23",19330.24,19330.24,18716.58,19176.83,41030],["2010-03-24",19330.24,20097.31,19330.24,20097.31,210570],["2010-03-25",21017.8,21017.8,20710.97,21017.8,752300],["2010-03-26",21938.29,21938.29,21784.87,21938.29,451030],["2010-03-29",22245.12,23012.19,21631.46,22858.78,423600],["2010-03-30",22858.78,23932.68,22398.53,22705.36,408050],["2010-03-31",22705.36,23779.26,22705.36,23779.26,388000],["2010-04-01",24546.34,24853.17,24086.09,24699.75,366170],["2010-04-02",24546.34,25006.58,23779.26,24546.34,367150],["2010-04-05",24546.34,25773.65,24392.92,25466.82,341390],["2010-04-06",26387.31,26694.14,25927.07,26694.14,376600],["2010-04-07",27921.46,27921.46,27614.63,27921.46,455970],["2010-04-08",28995.36,29302.19,28688.53,28841.95,729020],["2010-04-09",27614.63,29148.77,27461.21,27461.21,1086930],["2010-04-12",26233.9,26233.9,26233.9,26233.9,478790],["2010-04-13",25313.41,26080.48,25006.58,25006.58,632750],["2010-04-14",24392.92,25773.65,24392.92,24699.75,414090],["2010-04-15",25466.82,25927.07,25160.0,25927.07,440220],["2010-04-16",27154.38,27154.38,26694.14,27154.38,515370],["2010-04-19",27154.38,27154.38,25927.07,25927.07,455950],["2010-04-20",25773.65,25927.07,24853.17,25160.0,368740],["2010-04-21",25313.41,26387.31,25160.0,25466.82,412040],["2010-04-22",25773.65,26233.9,24546.34,24546.34,295490],["2010-04-26",25160.0,25160.0,23625.85,23932.68,371010],["2010-04-27",23932.68,25006.58,23932.68,25006.58,400500],["2010-04-28",25313.41,25313.41,24699.75,25160.0,193600],["2010-04-29",25313.41,25313.41,24239.51,24699.75,395680],["2010-05-04",24853.17,25313.41,24546.34,24699.75,243320],["2010-05-05",24546.34,24546.34,23779.26,24392.92,211350],["2010-05-06",24546.34,24546.34,23779.26,23779.26,413220],["2010-05-07",23625.85,23625.85,22705.36,23012.19,395730],["2010-05-10",22858.78,22858.78,21938.29,21938.29,482010],["2010-05-11",22398.53,22398.53,21171.22,22091.7,284620],["2010-05-12",21784.87,22091.7,21017.8,21171.22,213750],["2010-05-13",21784.87,21784.87,20864.39,20864.39,355760],["2010-05-14",21631.46,21784.87,21324.63,21784.87,352330],["2010-05-17",22245.12,22245.12,21171.22,21631.46,176450],["2010-05-18",21171.22,21478.04,21017.8,21171.22,214330],["2010-05-19",20864.39,20864.39,20250.73,20250.73,364540],["2010-05-20",19790.48,21017.8,19637.07,21017.8,339220],["2010-05-21",20097.31,20250.73,20097.31,20097.31,281180],["2010-05-24",20097.31,20557.56,19790.48,20557.56,306760],["2010-05-25",20557.56,20557.56,19790.48,19943.9,266020],["2010-05-26",19943.9,20864.39,19943.9,20864.39,283870],["2010-05-27",20404.14,21017.8,20404.14,20864.39,244730],["2010-05-28",21324.63,21784.87,20864.39,21784.87,430030],["2010-05-31",21171.22,21784.87,21017.8,21017.8,360270],["2010-06-01",21017.8,21324.63,20864.39,21324.63,251590],["2010-06-02",21017.8,22245.12,21017.8,22245.12,449440],["2010-06-03",22551.95,22858.78,22398.53,22398.53,333650],["2010-06-04",22245.12,22398.53,21784.87,22091.7,307450],["2010-06-07",21324.63,21938.29,21017.8,21017.8,444400],["2010-06-08",20864.39,21324.63,20864.39,21171.22,275380],["2010-06-09",21478.04,21478.04,21324.63,21478.04,279530],["2010-06-10",21017.8,21478.04,21017.8,21478.04,225570],["2010-06-11",21784.87,21938.29,21631.46,21784.87,204800],["2010-06-14",21784.87,21938.29,21631.46,21631.46,264890],["2010-06-15",21631.46,21631.46,21171.22,21631.46,286960],["2010-06-16",22425.13,22425.13,21911.58,22082.76,322160],["2010-06-17",22425.13,22425.13,21911.58,21911.58,197940],["2010-06-18",21911.58,21911.58,21911.58,21911.58,201990],["2010-06-21",21569.21,22082.76,21569.21,21911.58,257890],["2010-06-22",21569.21,21911.58,21569.21,21740.39,310610],["2010-06-23",21569.21,21911.58,21569.21,21911.58,185520],["2010-06-24",21911.58,22082.76,21740.39,21911.58,199540],["2010-06-25",21226.84,21911.58,21226.84,21740.39,255010],["2010-06-28",21911.58,21911.58,21569.21,21569.21,242980],["2010-06-29",21398.03,21911.58,21398.03,21569.21,183460],["2010-06-30",20884.47,21569.21,20884.47,21398.03,199380],["2010-07-01",20884.47,21569.21,20884.47,21055.66,262770],["2010-07-02",21055.66,21398.03,20884.47,21398.03,259610],["2010-07-05",21226.84,21226.84,21055.66,21055.66,90220],["2010-07-06",20884.47,21055.66,20370.92,20884.47,266900],["2010-07-07",21398.03,21398.03,20370.92,20370.92,194290],["2010-07-08",20370.92,21055.66,20199.74,20370.92,313030],["2010-07-09",20199.74,20713.29,20199.74,20542.11,125180],["2010-07-12",20028.55,20884.47,20028.55,20713.29,247140],["2010-07-13",21055.66,21398.03,20199.74,21226.84,174700],["2010-07-14",20884.47,21740.39,20713.29,21226.84,257230],["2010-07-15",20713.29,21226.84,20542.11,21055.66,106690],["2010-07-16",20713.29,21226.84,20542.11,20713.29,228650],["2010-07-19",20542.11,20713.29,20370.92,20370.92,170170],["2010-07-20",20542.11,20542.11,20370.92,20542.11,291580],["2010-07-21",20542.11,20542.11,20199.74,20199.74,121920],["2010-07-22",20028.55,20370.92,20028.55,20028.55,244640],["2010-07-23",20028.55,20199.74,19857.37,20028.55,187770],["2010-07-26",20028.55,20028.55,19172.63,19857.37,276150],["2010-07-27",19857.37,19857.37,19515.0,19515.0,81370],["2010-07-28",19857.37,19857.37,18830.26,19515.0,282600],["2010-07-29",19172.63,19857.37,19172.63,19515.0,137450],["2010-07-30",19515.0,19857.37,19515.0,19515.0,235880],["2010-08-02",19001.45,20028.55,19001.45,19857.37,136430],["2010-08-03",19857.37,20028.55,19686.18,19857.37,248870],["2010-08-04",19857.37,19857.37,19172.63,19686.18,146250],["2010-08-05",19686.18,20028.55,19343.82,19686.18,234770],["2010-08-06",19686.18,19686.18,19343.82,19686.18,91690],["2010-08-09",19172.63,19515.0,18830.26,19172.63,256270],["2010-08-10",18659.08,18830.26,18316.71,18316.71,218840],["2010-08-11",17803.16,18487.89,17803.16,18316.71,241730],["2010-08-12",18145.53,18145.53,17460.79,17460.79,118520],["2010-08-13",16673.34,18316.71,16673.34,18316.71,309780],["2010-08-16",18659.08,19172.63,18316.71,19172.63,199770],["2010-08-17",18830.26,19172.63,18487.89,19172.63,250440],["2010-08-18",18487.89,19001.45,18316.71,18830.26,136430],["2010-08-19",18659.08,18830.26,18659.08,18830.26,264760],["2010-08-20",18316.71,18487.89,17974.34,18487.89,185970],["2010-08-23",18145.53,18145.53,17631.97,17631.97,252470],["2010-08-24",16947.24,17289.61,16776.05,16776.05,121660],["2010-08-25",16022.84,16022.84,15954.37,15954.37,267010],["2010-08-26",15475.05,16091.32,15166.92,15406.58,177760],["2010-08-27",14790.32,14790.32,14653.37,14653.37,145040],["2010-08-30",15372.34,15372.34,15372.34,15372.34,50520],["2010-08-31",15372.34,16125.55,15372.34,15748.95,72440],["2010-09-01",16536.39,16536.39,15920.13,16433.68,29550],["2010-09-06",16433.68,17118.42,16433.68,17118.42,32820],["2010-09-07",16776.05,17460.79,16776.05,16776.05,49080],["2010-09-08",16776.05,16776.05,16091.32,16399.45,31350],["2010-09-09",16776.05,16878.76,16399.45,16878.76,26000],["2010-09-10",16262.5,16433.68,16262.5,16330.97,39900],["2010-09-13",15783.18,16091.32,15748.95,15783.18,9580],["2010-09-14",15817.42,16057.08,15748.95,16057.08,8000],["2010-09-15",15748.95,16022.84,15577.76,15748.95,5240],["2010-09-16",15851.66,15851.66,15406.58,15577.76,18800],["2010-09-17",15748.95,15885.89,15577.76,15885.89,41390],["2010-09-20",16502.16,16502.16,15885.89,15885.89,15850],["2010-09-21",15885.89,15885.89,15406.58,15817.42,29700],["2010-09-22",15748.95,16604.87,15748.95,16604.87,155220],["2010-09-23",17289.61,17289.61,16947.24,17289.61,349640],["2010-09-24",17289.61,17289.61,16810.29,16947.24,61620],["2010-09-27",17118.42,17118.42,16159.79,16502.16,54290],["2010-09-28",16913.0,16913.0,16399.45,16502.16,49650],["2010-09-29",16810.29,16810.29,15920.13,15920.13,97830],["2010-09-30",15920.13,16022.84,15475.05,15680.47,71730],["2010-10-01",16228.26,16228.26,15577.76,15577.76,59660],["2010-10-04",15235.39,15577.76,14824.55,14824.55,99670],["2010-10-05",14824.55,14824.55,14413.71,14756.08,61740],["2010-10-06",14756.08,15235.39,14756.08,15235.39,31870],["2010-10-07",15064.21,15372.34,14893.03,14893.03,28940],["2010-10-08",14721.84,15064.21,14619.13,14653.37,51210],["2010-10-11",15029.97,15029.97,14413.71,14550.66,12380],["2010-10-12",14447.95,14687.61,13865.92,14002.87,48460],["2010-10-13",13865.92,14550.66,13763.21,14071.34,9720],["2010-10-14",14208.29,14242.53,14071.34,14071.34,16340],["2010-10-15",13900.16,14550.66,13900.16,14242.53,48060],["2010-10-18",14242.53,14550.66,13934.39,14413.71,30120],["2010-10-19",13900.16,14858.79,13900.16,14345.24,206900],["2010-10-20",14071.34,14242.53,13660.5,13660.5,187180],["2010-10-21",14242.53,14242.53,13523.55,13523.55,182390],["2010-10-22",13523.55,13557.79,13044.24,13044.24,70620],["2010-10-25",12393.74,12770.34,12393.74,12599.16,95090],["2010-10-26",12907.29,13215.42,12907.29,13215.42,49500],["2010-10-27",13592.03,13592.03,13078.47,13146.95,13120],["2010-10-28",12599.16,13112.71,12599.16,12838.82,25020],["2010-10-29",12804.58,12838.82,12599.16,12838.82,45630],["2010-11-01",12804.58,12838.82,12599.16,12599.16,8450],["2010-11-02",12427.97,12427.97,12051.37,12085.61,32180],["2010-11-03",11845.95,11845.95,11606.29,11606.29,48270],["2010-11-04",12119.84,12119.84,11298.16,12051.37,20070],["2010-11-05",12222.55,12599.16,12154.08,12462.21,10940],["2010-11-08",12599.16,12599.16,12154.08,12496.45,17540],["2010-11-09",12530.68,12530.68,11914.42,12154.08,34160],["2010-11-10",11777.47,12154.08,11777.47,12051.37,12450],["2010-11-11",11982.89,11982.89,11811.71,11811.71,11370],["2010-11-12",11674.76,11709.0,11263.92,11263.92,81240],["2010-11-15",11298.16,11709.0,10818.84,10818.84,42960],["2010-11-16",10476.47,10476.47,10305.29,10305.29,734950],["2010-11-17",10613.42,10750.37,9860.21,10271.05,14390],["2010-11-18",10305.29,10784.61,10305.29,10716.13,210770],["2010-11-19",11092.74,11092.74,10442.24,10887.32,28440],["2010-11-22",10408.0,10887.32,10373.76,10373.76,38280],["2010-11-23",10442.24,10887.32,10373.76,10887.32,113360],["2010-11-24",10647.66,11366.63,10647.66,11366.63,101330],["2010-11-25",11366.63,11914.42,11366.63,11914.42,93760],["2010-11-26",12496.45,12496.45,12393.74,12496.45,173930],["2010-11-29",13112.71,13112.71,12017.13,13010.0,78740],["2010-11-30",13010.0,13660.5,13010.0,13660.5,394090],["2010-12-01",14002.87,14002.87,13592.03,13694.74,47010],["2010-12-02",13181.18,14379.47,13181.18,14037.11,52560],["2010-12-03",14037.11,14721.84,14037.11,14721.84,49110],["2010-12-06",15338.11,15440.82,14756.08,15269.63,243480],["2010-12-07",14550.66,15029.97,14516.42,14516.42,57910],["2010-12-08",13831.68,13865.92,13797.45,13797.45,45950],["2010-12-09",13112.71,14208.29,13112.71,14208.29,42610],["2010-12-10",14379.47,14379.47,14037.11,14379.47,35920],["2010-12-13",15098.45,15098.45,15064.21,15098.45,97090],["2010-12-14",14379.47,15372.34,14345.24,14721.84,34490],["2010-12-15",14379.47,14721.84,14379.47,14619.13,5740],["2010-12-16",13968.63,14379.47,13900.16,13900.16,16480],["2010-12-17",14516.42,14516.42,13557.79,14002.87,41320],["2010-12-20",14002.87,14516.42,13318.13,13318.13,84540],["2010-12-21",12770.34,13934.39,12736.11,13557.79,32010],["2010-12-22",13557.79,13694.74,13352.37,13523.55,11060],["2010-12-23",13318.13,13318.13,12873.05,13181.18,32830],["2010-12-24",12736.11,13660.5,12736.11,13010.0,54020],["2010-12-27",13523.55,13523.55,12907.29,12907.29,30650],["2010-12-28",13386.61,13386.61,13010.0,13318.13,20030],["2010-12-29",13489.32,13489.32,13044.24,13249.66,8150],["2010-12-30",12907.29,13420.84,12907.29,13318.13,5110],["2010-12-31",13318.13,13318.13,13181.18,13181.18,6610],["2011-01-04",13352.37,13352.37,12873.05,13181.18,1980],["2011-01-05",13044.24,13044.24,12873.05,12873.05,4940],["2011-01-06",12873.05,12873.05,12667.63,12667.63,51580],["2011-01-07",12667.63,12667.63,12462.21,12462.21,22530],["2011-01-10",12359.5,12838.82,12154.08,12325.26,14490],["2011-01-11",12188.32,12222.55,11709.0,11709.0,18630],["2011-01-12",11743.24,12051.37,11709.0,11743.24,9210],["2011-01-13",11572.05,12325.26,11572.05,12325.26,17140],["2011-01-14",12667.63,12667.63,11948.66,12633.39,3090],["2011-01-17",12119.84,12736.11,12119.84,12188.32,8940],["2011-01-18",12325.26,12393.74,12188.32,12393.74,5540],["2011-01-19",12496.45,12496.45,12154.08,12496.45,16330],["2011-01-20",12633.39,12633.39,12291.03,12496.45,2520],["2011-01-21",11982.89,12599.16,11982.89,12359.5,24410],["2011-01-24",12530.68,12530.68,11777.47,12325.26,13540],["2011-01-25",12393.74,12393.74,11914.42,11982.89,5950],["2011-01-26",11777.47,11982.89,11777.47,11982.89,39130],["2011-01-27",12564.92,12564.92,12017.13,12325.26,34910],["2011-01-28",12325.26,12564.92,11982.89,11982.89,12300],["2011-02-08",12564.92,12564.92,11982.89,11982.89,2990],["2011-02-09",11982.89,12051.37,11982.89,12017.13,1980],["2011-02-10",12291.03,12291.03,11811.71,12085.61,2430],["2011-02-11",12119.84,12667.63,12051.37,12667.63,9830],["2011-02-14",13146.95,13146.95,13146.95,13146.95,10],["2011-02-15",12496.45,12496.45,12496.45,12496.45,8150],["2011-02-16",11982.89,12154.08,11914.42,11914.42,15550],["2011-02-17",11777.47,11777.47,11709.0,11743.24,8190],["2011-02-18",11640.53,11709.0,11298.16,11640.53,12320],["2011-02-21",11640.53,11640.53,11058.5,11058.5,24500],["2011-02-22",10510.71,10784.61,10510.71,10510.71,43800],["2011-02-23",10990.03,11024.26,10613.42,10955.79,14690],["2011-02-24",10955.79,10955.79,10579.18,10613.42,25320],["2011-02-25",10544.95,11126.97,10544.95,11024.26,10310],["2011-02-28",11435.11,11469.34,10613.42,11469.34,179540],["2011-03-01",10955.79,11811.71,10921.55,10955.79,474980],["2011-03-02",10476.47,10955.79,10408.0,10955.79,22140],["2011-03-03",10442.24,10921.55,10408.0,10613.42,5110],["2011-03-04",10271.05,10716.13,10271.05,10613.42,155860],["2011-03-07",10784.61,10784.61,10099.87,10613.42,15360],["2011-03-08",10613.42,10750.37,10476.47,10476.47,7880],["2011-03-09",10408.0,10579.18,9962.92,10579.18,495887],["2011-03-10",10818.84,10818.84,10065.63,10750.37,11920],["2011-03-11",10887.32,11263.92,10750.37,11126.97,16090],["2011-03-14",10579.18,11126.97,10579.18,10579.18,9740],["2011-03-15",10168.34,10271.05,10065.63,10065.63,32930],["2011-03-16",10305.29,10305.29,9654.79,10202.58,11240],["2011-03-17",10305.29,10408.0,9928.68,10099.87,7790],["2011-03-18",10373.76,10373.76,9928.68,10271.05,26580],["2011-03-21",10750.37,10784.61,10716.13,10784.61,130060],["2011-03-22",11263.92,11263.92,10784.61,11058.5,53990],["2011-03-23",10647.66,10784.61,10613.42,10784.61,13240],["2011-03-24",10442.24,10955.79,10442.24,10442.24,13600],["2011-03-25",10750.37,10750.37,9962.92,10442.24,43720],["2011-03-28",10271.05,10271.05,10031.39,10031.39,11480],["2011-03-29",9997.16,10031.39,9586.32,9586.32,61430],["2011-03-30",9141.24,9278.18,9107.0,9107.0,147910],["2011-03-31",9243.95,9243.95,8970.05,8970.05,16190],["2011-04-01",8970.05,9209.71,8970.05,9209.71,142850],["2011-04-04",8935.82,8970.05,8901.58,8901.58,18850],["2011-04-05",8593.45,8730.39,8593.45,8627.68,66630],["2011-04-06",8935.82,8970.05,8867.34,8935.82,40000],["2011-04-07",8970.05,8970.05,8696.16,8935.82,27610],["2011-04-08",8661.92,8935.82,8661.92,8798.87,18230],["2011-04-13",8798.87,8833.11,8593.45,8661.92,16480],["2011-04-14",8627.68,8661.92,8627.68,8627.68,11170],["2011-04-15",8661.92,8661.92,8285.32,8285.32,50280],["2011-04-18",8388.03,8696.16,8148.37,8148.37,35770],["2011-04-19",7840.24,8216.84,7771.76,7771.76,24330],["2011-04-20",7532.11,8045.66,7532.11,7600.58,12740],["2011-04-21",7600.58,7600.58,7223.97,7223.97,29220],["2011-04-22",7258.21,7360.92,6881.61,6881.61,23810],["2011-04-25",7155.5,7223.97,7052.79,7223.97,44740],["2011-04-26",7223.97,7360.92,6950.08,7052.79,14760],["2011-04-27",6915.84,7155.5,6915.84,7155.5,56820],["2011-04-28",7189.74,7258.21,7052.79,7052.79,11650],["2011-04-29",6950.08,7121.26,6950.08,7087.03,11780],["2011-05-04",7087.03,7292.45,6984.32,6984.32,22310],["2011-05-05",6984.32,6984.32,6847.37,6950.08,29090],["2011-05-06",6813.13,7052.79,6778.89,7052.79,18330],["2011-05-09",7155.5,7189.74,6915.84,6950.08,16870],["2011-05-10",7155.5,7189.74,7121.26,7189.74,30440],["2011-05-11",7155.5,7292.45,7121.26,7189.74,35970],["2011-05-12",7189.74,7429.39,7189.74,7429.39,34020],["2011-05-13",7497.87,7771.76,7429.39,7771.76,113750],["2011-05-16",8011.42,8148.37,8011.42,8148.37,83980],["2011-05-17",8216.84,8216.84,7874.47,7908.71,64440],["2011-05-18",8011.42,8011.42,7532.11,7532.11,81840],["2011-05-19",7566.34,7806.0,7189.74,7771.76,30460],["2011-05-20",7395.16,7532.11,7395.16,7395.16,66450],["2011-05-23",7121.26,7395.16,7052.79,7052.79,37700],["2011-05-24",6744.66,6847.37,6710.42,6710.42,114530],["2011-05-25",6710.42,6847.37,6402.29,6847.37,80620],["2011-05-26",6505.0,7189.74,6505.0,7189.74,97200],["2011-05-27",6881.61,7429.39,6847.37,7429.39,18120],["2011-05-30",7532.11,7532.11,7087.03,7087.03,14060],["2011-05-31",6744.66,7155.5,6744.66,6744.66,11210],["2011-06-01",6984.32,7052.79,6607.71,7052.79,10250],["2011-06-02",7360.92,7360.92,7326.68,7360.92,21580],["2011-06-03",7532.11,7566.34,7018.55,7018.55,12640],["2011-06-06",7018.55,7155.5,6915.84,6915.84,4590],["2011-06-07",7155.5,7258.21,7155.5,7258.21,51510],["2011-06-08",7360.92,7360.92,7258.21,7360.92,838807],["2011-06-09",7018.55,7360.92,7018.55,7121.26,3660],["2011-06-10",7292.45,7429.39,7121.26,7121.26,13320],["2011-06-13",6881.61,7189.74,6881.61,7189.74,6620],["2011-06-14",7360.92,7532.11,7360.92,7463.63,68810],["2011-06-15",7155.5,7189.74,7121.26,7121.26,19700],["2011-06-16",7189.74,7189.74,6915.84,7052.79,1650],["2011-06-17",7018.55,7018.55,6847.37,7018.55,16660],["2011-06-20",6915.84,6984.32,6847.37,6847.37,28970],["2011-06-21",7018.55,7018.55,6984.32,7018.55,4660],["2011-06-22",7018.55,7018.55,6950.08,7018.55,3450],["2011-06-23",6847.37,7018.55,6744.66,7018.55,45460],["2011-06-24",6744.66,6984.32,6710.42,6744.66,17080],["2011-06-27",6710.42,6881.61,6710.42,6710.42,890],["2011-06-28",6710.42,6744.66,6676.18,6710.42,9480],["2011-06-29",6539.24,6915.84,6505.0,6915.84,710],["2011-06-30",6710.42,6744.66,6676.18,6676.18,14190],["2011-07-01",6573.47,6813.13,6505.0,6505.0,15800],["2011-07-04",6265.34,6505.0,6265.34,6299.58,9670],["2011-07-05",6539.24,6539.24,6505.0,6505.0,6120],["2011-07-06",6505.0,6505.0,6333.82,6333.82,22400],["2011-07-07",6573.47,6641.95,6573.47,6641.95,7530],["2011-07-08",6505.0,6676.18,6505.0,6505.0,2430],["2011-07-11",6436.53,6436.53,6402.29,6436.53,6790],["2011-07-12",6265.34,6299.58,6162.63,6162.63,16460],["2011-07-13",6025.68,6470.76,5991.45,6470.76,10230],["2011-07-14",6710.42,6710.42,6368.05,6368.05,3580],["2011-07-15",6162.63,6573.47,6162.63,6573.47,930],["2011-07-18",6333.82,6641.95,6333.82,6607.71,3230],["2011-07-19",6402.29,6607.71,6368.05,6573.47,17280],["2011-07-20",6505.0,6505.0,6368.05,6436.53,1350],["2011-07-21",6436.53,6436.53,6162.63,6162.63,3650],["2011-07-22",6162.63,6333.82,6059.92,6333.82,105370],["2011-07-25",6539.24,6539.24,6231.11,6231.11,2020],["2011-07-26",6128.39,6162.63,6094.16,6094.16,8090],["2011-07-27",6162.63,6162.63,6094.16,6094.16,93130],["2011-07-28",6128.39,6128.39,5957.21,5957.21,2000],["2011-07-29",5922.97,5922.97,5820.26,5820.26,690],["2011-08-01",5580.61,6094.16,5580.61,6025.68,5170],["2011-08-02",5786.03,5786.03,5751.79,5751.79,25910],["2011-08-03",5649.08,5649.08,5477.89,5477.89,14940],["2011-08-04",5717.55,5717.55,5477.89,5649.08,4480],["2011-08-05",5409.42,5477.89,5409.42,5409.42,22000],["2011-08-08",5204.0,5477.89,5204.0,5409.42,520],["2011-08-09",5272.47,5272.47,5169.76,5204.0,19460],["2011-08-10",5306.71,5306.71,5135.53,5306.71,2010],["2011-08-11",5135.53,5135.53,5067.05,5067.05,9500],["2011-08-12",5135.53,5135.53,4895.87,5135.53,3070],["2011-08-15",5238.24,5238.24,4998.58,4998.58,260],["2011-08-16",4793.16,5204.0,4793.16,5135.53,3390],["2011-08-17",5238.24,5306.71,5169.76,5306.71,12830],["2011-08-18",5204.0,5546.37,5204.0,5546.37,10700],["2011-08-19",5546.37,5649.08,5340.95,5546.37,49190],["2011-08-22",5751.79,5820.26,5580.61,5614.84,25870],["2011-08-23",5649.08,5820.26,5614.84,5820.26,5250],["2011-08-24",5546.37,5922.97,5546.37,5649.08,5510],["2011-08-25",5854.5,5854.5,5649.08,5854.5,6540],["2011-08-26",5991.45,5991.45,5580.61,5614.84,9560],["2011-08-29",5820.26,5854.5,5786.03,5820.26,3260],["2011-08-30",5991.45,6094.16,5854.5,6025.68,5880],["2011-08-31",6025.68,6025.68,6025.68,6025.68,300],["2011-09-01",6162.63,6162.63,5820.26,6025.68,32130],["2011-09-05",6196.87,6265.34,5922.97,6128.39,15840],["2011-09-06",6162.63,6162.63,5854.5,5854.5,9040],["2011-09-07",5888.74,5991.45,5854.5,5888.74,11260],["2011-09-08",5888.74,6162.63,5888.74,5991.45,28130],["2011-09-09",6094.16,6094.16,5820.26,6094.16,3100],["2011-09-12",6265.34,6299.58,5820.26,5854.5,18290],["2011-09-13",6059.92,6128.39,5888.74,6128.39,29750],["2011-09-14",6368.05,6402.29,6333.82,6402.29,36900],["2011-09-15",6573.47,6573.47,6128.39,6162.63,15130],["2011-09-16",5957.21,6128.39,5854.5,5854.5,3120],["2011-09-19",5683.32,5991.45,5683.32,5820.26,10240],["2011-09-20",5786.03,5786.03,5717.55,5717.55,10500],["2011-09-21",5820.26,5820.26,5717.55,5751.79,13190],["2011-09-22",5820.26,5991.45,5751.79,5991.45,9770],["2011-09-23",5991.45,5991.45,5991.45,5991.45,2600],["2011-09-26",5991.45,5991.45,5786.03,5820.26,12240],["2011-09-27",6025.68,6094.16,5957.21,6094.16,134260],["2011-09-28",6333.82,6333.82,6231.11,6299.58,10350],["2011-09-29",6059.92,6162.63,5991.45,5991.45,36960],["2011-09-30",5957.21,5991.45,5922.97,5922.97,2290],["2011-10-03",6094.16,6094.16,5717.55,5717.55,34250],["2011-10-04",5991.45,5991.45,5512.13,5512.13,5600],["2011-10-05",5423.12,5423.12,5340.95,5382.03,90120],["2011-10-06",5340.95,5505.28,5340.95,5423.12,73910],["2011-10-07",5423.12,5423.12,5340.95,5340.95,5400],["2011-10-10",5340.95,5423.12,5258.78,5423.12,5530],["2011-10-11",5505.28,5505.28,5340.95,5464.2,7660],["2011-10-12",5299.86,5340.95,5217.69,5299.86,10510],["2011-10-13",5299.86,5423.12,5299.86,5423.12,8660],["2011-10-14",5340.95,5382.03,5340.95,5382.03,35840],["2011-10-17",5382.03,5382.03,5382.03,5382.03,36183],["2011-10-18",5258.78,5258.78,5135.53,5135.53,9400],["2011-10-19",5258.78,5258.78,5258.78,5258.78,2000],["2011-10-20",5217.69,5258.78,5094.44,5258.78,1800],["2011-10-21",5258.78,5299.86,5176.61,5176.61,2120],["2011-10-24",5176.61,5176.61,5176.61,5176.61,36573],["2011-10-25",5135.53,5217.69,5012.27,5053.36,14510],["2011-10-26",4889.02,5135.53,4889.02,5012.27,2630],["2011-10-27",4930.11,4930.11,4889.02,4930.11,12100],["2011-10-28",4806.85,5053.36,4765.77,5053.36,24560],["2011-10-31",4889.02,5012.27,4806.85,4806.85,24170],["2011-11-01",4847.94,4889.02,4601.43,4601.43,15630],["2011-11-02",4601.43,4601.43,4396.01,4437.09,17970],["2011-11-03",4354.93,4396.01,4313.84,4313.84,12750],["2011-11-04",4478.18,4478.18,4231.67,4231.67,49500],["2011-11-07",4313.84,4313.84,4108.42,4108.42,17990],["2011-11-08",4108.42,4231.67,3985.17,3985.17,49760],["2011-11-09",4108.42,4149.51,4026.25,4149.51,15970],["2011-11-10",4354.93,4354.93,4231.67,4354.93,49770],["2011-11-11",4478.18,4519.26,4190.59,4190.59,13940],["2011-11-14",4354.93,4354.93,4026.25,4026.25,2750],["2011-11-15",4149.51,4149.51,3861.92,3861.92,4730],["2011-11-16",3779.75,4026.25,3779.75,3985.17,19120],["2011-11-17",4108.42,4108.42,3903.0,3903.0,4660],["2011-11-18",3820.83,3985.17,3820.83,3985.17,33910],["2011-11-21",3985.17,4067.34,3944.08,3944.08,12430],["2011-11-22",3985.17,4108.42,3985.17,4108.42,6010],["2011-11-23",4149.51,4231.67,4108.42,4231.67,4520],["2011-11-24",4190.59,4231.67,4190.59,4231.67,12830],["2011-11-25",4149.51,4231.67,4149.51,4231.67,4970],["2011-11-28",4190.59,4272.76,4190.59,4190.59,13600],["2011-11-29",4108.42,4108.42,3985.17,3985.17,7150],["2011-11-30",3985.17,4108.42,3985.17,4108.42,14520],["2011-12-01",4190.59,4272.76,4108.42,4108.42,30490],["2011-12-02",4108.42,4190.59,4108.42,4190.59,34480],["2011-12-05",4231.67,4396.01,4231.67,4396.01,18920],["2011-12-06",4478.18,4478.18,4478.18,4478.18,2600],["2011-12-07",4354.93,4478.18,4313.84,4313.84,2320],["2011-12-08",4437.09,4437.09,4231.67,4437.09,5900],["2011-12-09",4437.09,4519.26,4231.67,4231.67,7810],["2011-12-12",4190.59,4190.59,4149.51,4149.51,3030],["2011-12-13",4149.51,4149.51,4108.42,4108.42,1610],["2011-12-14",4149.51,4149.51,4108.42,4108.42,7300],["2011-12-15",4108.42,4231.67,3985.17,4190.59,3580],["2011-12-16",4272.76,4272.76,4272.76,4272.76,210],["2011-12-19",4272.76,4272.76,4149.51,4149.51,10720],["2011-12-20",4149.51,4272.76,4149.51,4149.51,12570],["2011-12-21",4149.51,4149.51,4108.42,4108.42,10630],["2011-12-22",4108.42,4108.42,3985.17,3985.17,40960],["2011-12-23",3985.17,4026.25,3903.0,3903.0,1350],["2011-12-26",3903.0,3903.0,3738.66,3903.0,5180],["2011-12-27",3738.66,3861.92,3738.66,3738.66,10000],["2011-12-28",3574.33,3697.58,3574.33,3574.33,57830],["2011-12-29",3409.99,3451.07,3409.99,3409.99,10900],["2011-12-30",3245.65,3409.99,3245.65,3327.82,5340],["2012-01-03",3451.07,3492.16,3451.07,3492.16,3560],["2012-01-04",3492.16,3656.49,3492.16,3656.49,2000],["2012-01-05",3656.49,3697.58,3533.24,3697.58,1380],["2012-01-06",3615.41,3697.58,3615.41,3656.49,16860],["2012-01-09",3697.58,3738.66,3574.33,3738.66,23030],["2012-01-10",3779.75,3903.0,3779.75,3903.0,4390],["2012-01-11",4026.25,4067.34,3738.66,3738.66,27330],["2012-01-12",3738.66,3779.75,3738.66,3738.66,45050],["2012-01-13",3738.66,3779.75,3738.66,3779.75,5010],["2012-01-16",3820.83,3820.83,3697.58,3738.66,5400],["2012-01-17",3656.49,3738.66,3656.49,3738.66,23680],["2012-01-18",3738.66,3903.0,3738.66,3903.0,8880],["2012-01-19",3903.0,3903.0,3779.75,3820.83,14520],["2012-01-20",3903.0,3985.17,3861.92,3985.17,23240],["2012-01-30",3944.08,4149.51,3903.0,4149.51,2620],["2012-01-31",4108.42,4272.76,4108.42,4149.51,13390],["2012-02-01",4108.42,4190.59,4108.42,4190.59,17320],["2012-02-02",4190.59,4313.84,4190.59,4313.84,6120],["2012-02-03",4396.01,4519.26,4149.51,4149.51,10960],["2012-02-06",4026.25,4149.51,4026.25,4149.51,1470],["2012-02-07",4026.25,4149.51,4026.25,4026.25,5410],["2012-02-08",4067.34,4190.59,4026.25,4190.59,17360],["2012-02-09",4272.76,4313.84,4149.51,4272.76,28200],["2012-02-10",4272.76,4272.76,4067.34,4067.34,47040],["2012-02-13",3985.17,3985.17,3944.08,3944.08,1590],["2012-02-14",3861.92,4108.42,3861.92,4108.42,26440],["2012-02-15",4313.84,4313.84,4231.67,4231.67,33790],["2012-02-16",4272.76,4437.09,4272.76,4437.09,16710],["2012-02-17",4601.43,4642.52,4354.93,4601.43,470],["2012-02-20",4683.6,4806.85,4601.43,4806.85,24390],["2012-02-21",4930.11,4930.11,4889.02,4889.02,300],["2012-02-22",4889.02,4930.11,4683.6,4889.02,5710],["2012-02-23",5012.27,5094.44,4683.6,5094.44,96100],["2012-02-24",5340.95,5340.95,5340.95,5340.95,17930],["2012-02-27",5587.45,5587.45,5340.95,5587.45,41740],["2012-02-28",5833.96,5833.96,5751.79,5833.96,89860],["2012-02-29",6121.55,6121.55,6121.55,6121.55,269720],["2012-03-01",6409.14,6409.14,6409.14,6409.14,47020],["2012-03-02",6696.73,6696.73,6696.73,6696.73,18260],["2012-03-05",7025.4,7025.4,7025.4,7025.4,490],["2012-03-06",7354.07,7354.07,7354.07,7354.07,50920],["2012-03-07",7682.75,7682.75,7682.75,7682.75,66900],["2012-03-08",8052.51,8052.51,8052.51,8052.51,69430],["2012-03-09",8422.26,8422.26,7682.75,8011.42,197830],["2012-03-12",7641.66,7682.75,7641.66,7641.66,31750],["2012-03-13",7271.91,7271.91,7271.91,7271.91,24260],["2012-03-14",6943.23,6943.23,6943.23,6943.23,7390],["2012-03-15",6614.56,6984.32,6614.56,6943.23,56890],["2012-03-16",7230.82,7230.82,6655.64,6655.64,7110],["2012-03-19",6491.31,6778.89,6491.31,6778.89,18500],["2012-03-20",6778.89,6984.32,6737.81,6984.32,2790],["2012-03-21",7189.74,7312.99,6984.32,7312.99,17560],["2012-03-22",6984.32,7230.82,6984.32,7230.82,38120],["2012-03-23",7559.49,7559.49,7025.4,7230.82,18180],["2012-03-26",7518.41,7518.41,7148.65,7148.65,30790],["2012-03-27",7107.57,7148.65,6943.23,6984.32,15580],["2012-03-28",6737.81,6943.23,6737.81,6778.89,5560],["2012-03-29",6614.56,7066.48,6573.47,6573.47,13790],["2012-03-30",6573.47,6573.47,6573.47,6573.47,1700],["2012-04-03",6861.06,6902.15,6861.06,6902.15,530],["2012-04-04",6614.56,6861.06,6614.56,6861.06,2920],["2012-04-05",6573.47,7107.57,6532.39,6984.32,4280],["2012-04-06",7189.74,7189.74,6737.81,6984.32,3540],["2012-04-09",7025.4,7189.74,7025.4,7189.74,5900],["2012-04-10",7354.07,7354.07,7230.82,7230.82,160],["2012-04-11",7477.33,7477.33,6943.23,7395.16,15650],["2012-04-12",7600.58,7600.58,7518.41,7518.41,4560],["2012-04-13",7600.58,7600.58,7518.41,7518.41,7100],["2012-04-16",7230.82,7559.49,7189.74,7518.41,7970],["2012-04-17",7559.49,7888.17,7395.16,7888.17,56800],["2012-04-18",8216.84,8216.84,7641.66,8052.51,11960],["2012-04-19",7888.17,7888.17,7682.75,7682.75,11360],["2012-04-20",7682.75,7764.92,7312.99,7764.92,25450],["2012-04-23",7723.83,7723.83,7395.16,7395.16,119160],["2012-04-24",7025.4,7559.49,7025.4,7477.33,12730],["2012-04-25",7436.24,7641.66,7395.16,7477.33,26100],["2012-04-26",7518.41,7518.41,7230.82,7477.33,35990],["2012-04-27",7477.33,7764.92,7436.24,7764.92,28070],["2012-05-02",8093.59,8093.59,7559.49,7723.83,8780],["2012-05-03",7723.83,7806.0,7723.83,7806.0,19500],["2012-05-04",7806.0,7970.34,7764.92,7970.34,26620],["2012-05-07",8093.59,8093.59,7723.83,8011.42,36760],["2012-05-08",7764.92,8052.51,7723.83,8011.42,7830],["2012-05-09",8011.42,8011.42,7723.83,7970.34,16160],["2012-05-10",7806.0,8052.51,7764.92,7970.34,26090],["2012-05-11",8011.42,8011.42,7723.83,7929.25,29370],["2012-05-14",7641.66,7641.66,7600.58,7600.58,3920],["2012-05-15",7230.82,7271.91,7230.82,7230.82,11120],["2012-05-16",6902.15,6984.32,6902.15,6984.32,3110],["2012-05-17",6778.89,6984.32,6778.89,6778.89,7710],["2012-05-18",6614.56,6737.81,6573.47,6737.81,6100],["2012-05-21",7025.4,7066.48,7025.4,7066.48,600],["2012-05-22",7066.48,7354.07,7066.48,7354.07,1010],["2012-05-23",7354.07,7354.07,7354.07,7354.07,100],["2012-05-24",7189.74,7312.99,7025.4,7025.4,73230],["2012-05-25",6737.81,7230.82,6696.73,7189.74,12070],["2012-05-28",7271.91,7271.91,7271.91,7271.91,800],["2012-05-29",7189.74,7189.74,6943.23,6943.23,10280],["2012-05-30",6984.32,6984.32,6696.73,6696.73,1050],["2012-05-31",6984.32,6984.32,6984.32,6984.32,1000],["2012-06-01",6655.64,6902.15,6655.64,6902.15,3180],["2012-06-04",6778.89,6778.89,6573.47,6573.47,6240],["2012-06-05",6368.05,6573.47,6368.05,6573.47,570],["2012-06-06",6573.47,6655.64,6368.05,6368.05,4280],["2012-06-07",6614.56,6655.64,6450.22,6450.22,6380],["2012-06-08",6409.14,6737.81,6368.05,6696.73,3060],["2012-06-11",6696.73,6696.73,6696.73,6696.73,0],["2012-06-12",6943.23,6943.23,6943.23,6943.23,1010],["2012-06-13",6943.23,6943.23,6943.23,6943.23,110],["2012-06-14",6943.23,6943.23,6943.23,6943.23,1500],["2012-06-15",6902.15,6943.23,6614.56,6614.56,2130],["2012-06-18",6902.15,6902.15,6902.15,6902.15,10],["2012-06-19",6573.47,6819.98,6573.47,6819.98,310],["2012-06-20",6861.06,6861.06,6861.06,6861.06,1050],["2012-06-21",6573.47,6861.06,6573.47,6861.06,1710],["2012-06-22",6532.39,6737.81,6532.39,6737.81,5500],["2012-06-25",6737.81,6737.81,6737.81,6737.81,0],["2012-06-26",6737.81,6737.81,6737.81,6737.81,2500],["2012-06-27",6409.14,6655.64,6409.14,6655.64,620],["2012-06-28",6368.05,6614.56,6368.05,6614.56,2420],["2012-06-29",6819.98,6819.98,6778.89,6778.89,310],["2012-07-02",6778.89,6778.89,6778.89,6778.89,500],["2012-07-03",6778.89,6778.89,6778.89,6778.89,500],["2012-07-04",6491.31,6655.64,6491.31,6655.64,2100],["2012-07-05",6655.64,6655.64,6655.64,6655.64,0],["2012-07-06",6778.89,6902.15,6778.89,6902.15,310],["2012-07-09",6902.15,6902.15,6902.15,6902.15,10],["2012-07-10",7066.48,7066.48,7066.48,7066.48,160],["2012-07-11",7066.48,7066.48,6737.81,6861.06,2390],["2012-07-12",6861.06,6861.06,6861.06,6861.06,0],["2012-07-13",6778.89,6819.98,6532.39,6819.98,2620],["2012-07-16",6819.98,6819.98,6819.98,6819.98,20],["2012-07-17",6819.98,6819.98,6819.98,6819.98,0],["2012-07-18",6491.31,6778.89,6491.31,6778.89,6140],["2012-07-19",6737.81,6737.81,6696.73,6696.73,2010],["2012-07-20",6778.89,6778.89,6778.89,6778.89,100],["2012-07-23",6778.89,6778.89,6778.89,6778.89,0],["2012-07-24",6778.89,6778.89,6450.22,6573.47,4450],["2012-07-25",6573.47,6573.47,6573.47,6573.47,310],["2012-07-26",6737.81,6737.81,6285.88,6368.05,5800],["2012-07-27",6655.64,6655.64,6614.56,6614.56,300],["2012-07-30",6614.56,6614.56,6614.56,6614.56,100],["2012-07-31",6326.97,6655.64,6326.97,6655.64,2900],["2012-08-01",6655.64,6655.64,6655.64,6655.64,0],["2012-08-02",6696.73,6696.73,6409.14,6655.64,210],["2012-08-03",6409.14,6573.47,6409.14,6573.47,220],["2012-08-06",6532.39,6655.64,6368.05,6655.64,6420],["2012-08-07",6655.64,6655.64,6655.64,6655.64,0],["2012-08-08",6573.47,6655.64,6573.47,6655.64,4100],["2012-08-09",6368.05,6614.56,6368.05,6614.56,130],["2012-08-10",6573.47,6573.47,6573.47,6573.47,250],["2012-08-13",6573.47,6573.47,6368.05,6532.39,4150],["2012-08-14",6368.05,6532.39,6368.05,6532.39,4110],["2012-08-15",6573.47,6573.47,6532.39,6573.47,2110],["2012-08-16",6532.39,6532.39,6532.39,6532.39,1000],["2012-08-17",6573.47,6573.47,6532.39,6573.47,60273],["2012-08-20",6573.47,6573.47,6573.47,6573.47,100],["2012-08-21",6368.05,6573.47,6244.8,6573.47,6420],["2012-08-22",6532.39,6532.39,6244.8,6491.31,5520],["2012-08-23",6491.31,6491.31,6491.31,6491.31,100],["2012-08-24",6491.31,6573.47,6203.72,6532.39,7840],["2012-08-27",6244.8,6532.39,6244.8,6532.39,160],["2012-08-28",6491.31,6491.31,6491.31,6491.31,700],["2012-08-29",6532.39,6532.39,6532.39,6532.39,770],["2012-08-30",6491.31,6491.31,6491.31,6491.31,300],["2012-08-31",6203.72,6491.31,6203.72,6491.31,6120],["2012-09-04",6688.51,6733.7,6552.93,6733.7,1930],["2012-09-05",6778.89,6778.89,6778.89,6778.89,250],["2012-09-06",6507.74,6733.7,6462.55,6733.7,6140],["2012-09-07",6417.35,6733.7,6417.35,6733.7,150],["2012-09-10",6417.35,6733.7,6417.35,6733.7,1300],["2012-09-11",6733.7,6733.7,6733.7,6733.7,100],["2012-09-12",6417.35,6688.51,6417.35,6688.51,70],["2012-09-13",6417.35,6733.7,6372.16,6733.7,4300],["2012-09-14",6733.7,6824.09,6733.7,6733.7,1320],["2012-09-17",6733.7,6733.7,6733.7,6733.7,100],["2012-09-18",6688.51,6688.51,6688.51,6688.51,10],["2012-09-19",6733.7,6733.7,6598.12,6598.12,210],["2012-09-20",6326.97,6552.93,6281.78,6552.93,23066],["2012-09-21",6236.58,6507.74,6236.58,6507.74,15680],["2012-09-24",6191.39,6507.74,6191.39,6507.74,210],["2012-09-25",6688.51,6688.51,6688.51,6688.51,60],["2012-09-26",6552.93,6733.7,6372.16,6733.7,170],["2012-09-27",6417.35,6733.7,6417.35,6688.51,80],["2012-09-28",6372.16,6643.32,6372.16,6462.55,230],["2012-10-01",6688.51,6688.51,6191.39,6552.93,540],["2012-10-02",6552.93,6552.93,6552.93,6552.93,10],["2012-10-03",6552.93,6552.93,6236.58,6417.35,140],["2012-10-04",6101.01,6326.97,6101.01,6326.97,3240],["2012-10-05",6326.97,6326.97,6326.97,6326.97,10],["2012-10-08",6326.97,6326.97,6326.97,6326.97,10],["2012-10-09",6326.97,6326.97,6326.97,6326.97,20],["2012-10-10",6326.97,6552.93,6236.58,6552.93,540],["2012-10-11",6552.93,6552.93,6552.93,6552.93,10],["2012-10-12",6552.93,6552.93,6552.93,6552.93,40],["2012-10-15",6552.93,6552.93,6507.74,6507.74,20],["2012-10-16",6507.74,6507.74,6507.74,6507.74,10],["2012-10-17",6507.74,6507.74,6191.39,6462.55,11240],["2012-10-18",6462.55,6462.55,6462.55,6462.55,460],["2012-10-19",6462.55,6462.55,6462.55,6462.55,10],["2012-10-22",6417.35,6462.55,6417.35,6462.55,20],["2012-10-23",6462.55,6462.55,6462.55,6462.55,0],["2012-10-24",6146.2,6462.55,6146.2,6462.55,160],["2012-10-25",6552.93,6552.93,6552.93,6552.93,10],["2012-10-26",6507.74,6552.93,6507.74,6552.93,50],["2012-10-29",6417.35,6417.35,6417.35,6417.35,10],["2012-10-30",6101.01,6372.16,6101.01,6326.97,1710],["2012-10-31",6010.62,6236.58,6010.62,6236.58,40],["2012-11-01",6236.58,6236.58,6236.58,6236.58,100],["2012-11-02",6236.58,6236.58,6236.58,6236.58,0],["2012-11-05",6010.62,6101.01,5965.43,6101.01,550],["2012-11-06",5829.85,6101.01,5829.85,6101.01,6010],["2012-11-07",6101.01,6101.01,5829.85,6055.81,10120],["2012-11-08",6101.01,6101.01,6101.01,6101.01,100],["2012-11-09",6101.01,6101.01,5829.85,5875.04,7180],["2012-11-12",6010.62,6101.01,5603.89,6101.01,3620],["2012-11-13",6101.01,6191.39,6101.01,6191.39,110],["2012-11-14",6236.58,6326.97,5920.23,6326.97,360],["2012-11-15",6417.35,6417.35,6010.62,6010.62,620],["2012-11-16",6146.2,6191.39,5784.66,6191.39,180],["2012-11-19",6281.78,6326.97,5920.23,6236.58,1060],["2012-11-20",6281.78,6281.78,6281.78,6281.78,220],["2012-11-21",6326.97,6326.97,6326.97,6326.97,20],["2012-11-22",6326.97,6326.97,6010.62,6326.97,80],["2012-11-23",6326.97,6326.97,6326.97,6326.97,540],["2012-11-26",6326.97,6326.97,6010.62,6326.97,240],["2012-11-27",6326.97,6326.97,6010.62,6326.97,1460],["2012-11-28",6372.16,6372.16,6372.16,6372.16,10],["2012-11-29",6372.16,6372.16,6372.16,6372.16,10],["2012-11-30",6372.16,6643.32,6281.78,6598.12,1060],["2012-12-03",6598.12,6778.89,6552.93,6598.12,420],["2012-12-04",6598.12,6598.12,6507.74,6552.93,2710],["2012-12-05",6552.93,6552.93,6236.58,6236.58,570],["2012-12-06",5965.43,6326.97,5965.43,6326.97,130],["2012-12-07",6326.97,6326.97,6326.97,6326.97,10],["2012-12-10",6326.97,6326.97,6010.62,6281.78,490],["2012-12-11",6281.78,6462.55,6055.81,6462.55,5940],["2012-12-12",6598.12,6598.12,6598.12,6598.12,20],["2012-12-13",6598.12,6598.12,6281.78,6372.16,1610],["2012-12-14",6372.16,6372.16,6372.16,6372.16,0],["2012-12-17",6372.16,6372.16,6055.81,6326.97,66750],["2012-12-18",6326.97,6326.97,6101.01,6281.78,261330],["2012-12-19",6281.78,6281.78,6010.62,6236.58,16630],["2012-12-20",6236.58,6326.97,5965.43,6326.97,25170],["2012-12-21",6507.74,6507.74,6010.62,6236.58,8020],["2012-12-24",6281.78,6281.78,5965.43,6236.58,160],["2012-12-25",6281.78,6326.97,5965.43,6326.97,9230],["2012-12-26",6326.97,6326.97,6010.62,6281.78,7340],["2012-12-27",6326.97,6326.97,6010.62,6281.78,10390],["2012-12-28",6326.97,6326.97,6010.62,6281.78,9820],["2013-01-02",6281.78,6417.35,6055.81,6326.97,6490],["2013-01-03",6010.62,6326.97,6010.62,6281.78,15090],["2013-01-04",6281.78,6281.78,6236.58,6281.78,1010],["2013-01-07",6281.78,6281.78,6281.78,6281.78,161814],["2013-01-08",6010.62,6010.62,6010.62,6010.62,21010],["2013-01-09",5875.04,6236.58,5829.85,6055.81,25490],["2013-01-10",6191.39,6191.39,5875.04,6146.2,170],["2013-01-11",6191.39,6191.39,5875.04,6146.2,1650],["2013-01-14",6146.2,6146.2,5875.04,6101.01,2380],["2013-01-15",6146.2,6146.2,6055.81,6101.01,126430],["2013-01-16",6101.01,6146.2,5829.85,6101.01,30860],["2013-01-17",5875.04,6101.01,5875.04,6101.01,910],["2013-01-18",5875.04,6055.81,5875.04,6055.81,317540],["2013-01-21",6055.81,6055.81,5784.66,5965.43,3290],["2013-01-22",5965.43,5965.43,5558.69,5965.43,2570],["2013-01-23",5558.69,5920.23,5558.69,5875.04,16850],["2013-01-24",5513.5,5920.23,5513.5,5875.04,1140],["2013-01-25",5875.04,5875.04,5468.31,5468.31,610],["2013-01-28",5649.08,5649.08,5423.12,5649.08,5420],["2013-01-29",5739.46,5739.46,5694.27,5739.46,510],["2013-01-30",5829.85,5829.85,5377.92,5739.46,6730],["2013-01-31",5829.85,5829.85,5423.12,5829.85,44670],["2013-02-01",5829.85,6101.01,5468.31,6055.81,5150],["2013-02-04",6055.81,6146.2,6010.62,6055.81,460],["2013-02-05",6146.2,6146.2,5649.08,5649.08,460],["2013-02-06",5875.04,6010.62,5649.08,5965.43,4740],["2013-02-07",6055.81,6326.97,6055.81,6236.58,44661],["2013-02-08",6417.35,6417.35,6326.97,6326.97,2360],["2013-02-18",6462.55,6462.55,5965.43,6417.35,2760],["2013-02-19",6417.35,6417.35,6326.97,6326.97,15170],["2013-02-20",6326.97,6326.97,5965.43,6010.62,8030],["2013-02-21",6236.58,6281.78,5784.66,6236.58,3370],["2013-02-22",6236.58,6372.16,5920.23,6326.97,129260],["2013-02-25",6372.16,6372.16,5920.23,6326.97,11560],["2013-02-26",6326.97,6326.97,6101.01,6191.39,16700],["2013-02-27",6281.78,6281.78,5875.04,6281.78,1270],["2013-02-28",6372.16,6372.16,6101.01,6281.78,328690],["2013-03-01",6326.97,6372.16,6146.2,6191.39,12550],["2013-03-04",6598.12,6598.12,6191.39,6326.97,12650],["2013-03-05",6326.97,6326.97,6146.2,6281.78,9690],["2013-03-06",6372.16,6372.16,6326.97,6326.97,60],["2013-03-07",6326.97,6326.97,6101.01,6236.58,15350],["2013-03-08",6281.78,6281.78,6281.78,6281.78,3030],["2013-03-11",6281.78,6326.97,5965.43,6326.97,9810],["2013-03-12",6236.58,6417.35,6101.01,6281.78,27620],["2013-03-13",6552.93,6552.93,6236.58,6281.78,14200],["2013-03-14",6281.78,6281.78,6281.78,6281.78,0],["2013-03-15",6010.62,6281.78,6010.62,6101.01,7280],["2013-03-18",6101.01,6101.01,6101.01,6101.01,5580],["2013-03-19",6010.62,6326.97,6010.62,6326.97,1130],["2013-03-20",6326.97,6326.97,5920.23,5920.23,286300],["2013-03-21",6236.58,6281.78,6236.58,6281.78,30],["2013-03-22",6101.01,6326.97,5965.43,6326.97,126170],["2013-03-25",6055.81,6281.78,6055.81,6281.78,9020],["2013-03-26",6101.01,6281.78,6101.01,6101.01,13640],["2013-03-27",6191.39,6191.39,6191.39,6191.39,10],["2013-03-28",6236.58,6236.58,6236.58,6236.58,79040],["2013-03-29",6101.01,6236.58,5875.04,6236.58,2400],["2013-04-01",6191.39,6326.97,6191.39,6281.78,760],["2013-04-02",6101.01,6146.2,6101.01,6101.01,16320],["2013-04-03",6055.81,6055.81,6010.62,6055.81,30510],["2013-04-04",6055.81,6055.81,5784.66,5784.66,140],["2013-04-05",5423.12,6146.2,5423.12,5603.89,6540],["2013-04-08",5603.89,5603.89,5603.89,5603.89,290],["2013-04-09",5603.89,5875.04,5468.31,5875.04,970],["2013-04-10",5694.27,5694.27,5694.27,5694.27,1050],["2013-04-11",5694.27,5694.27,5694.27,5694.27,0],["2013-04-12",5377.92,5694.27,5377.92,5694.27,210],["2013-04-15",5423.12,6010.62,5423.12,6010.62,191717],["2013-04-16",5603.89,5965.43,5603.89,5965.43,1080],["2013-04-17",6055.81,6055.81,6055.81,6055.81,50],["2013-04-18",5965.43,6010.62,5965.43,5965.43,125400],["2013-04-22",6055.81,6055.81,6055.81,6055.81,20],["2013-04-23",5649.08,5920.23,5649.08,5649.08,680],["2013-04-24",5829.85,5829.85,5287.54,5694.27,2190],["2013-04-25",5694.27,5694.27,5694.27,5694.27,7020],["2013-04-26",5829.85,5875.04,5649.08,5875.04,2620],["2013-05-02",5965.43,5965.43,5468.31,5875.04,9680],["2013-05-03",5558.69,5829.85,5558.69,5784.66,9360],["2013-05-06",5468.31,5829.85,5468.31,5649.08,12450],["2013-05-07",5965.43,5965.43,5468.31,5649.08,10020],["2013-05-08",5875.04,5875.04,5784.66,5784.66,168010],["2013-05-09",5920.23,5920.23,5920.23,5920.23,10],["2013-05-10",5513.5,6055.81,5513.5,5784.66,2240],["2013-05-13",5920.23,5920.23,5875.04,5875.04,14020],["2013-05-14",5920.23,5965.43,5829.85,5965.43,28030],["2013-05-15",6010.62,6101.01,6010.62,6101.01,18260],["2013-05-16",6101.01,6281.78,6101.01,6236.58,15650],["2013-05-17",6281.78,6372.16,6101.01,6372.16,36100],["2013-05-20",6507.74,6778.89,6417.35,6778.89,51140],["2013-05-21",6824.09,7230.82,6824.09,7230.82,18500],["2013-05-22",7547.17,7727.94,7547.17,7727.94,212250],["2013-05-23",8044.29,8225.06,7908.71,8134.67,115960],["2013-05-24",8315.44,8315.44,7682.75,7727.94,30300],["2013-05-27",7321.21,8134.67,7321.21,7682.75,6950],["2013-05-28",8089.48,8089.48,7230.82,7682.75,3140],["2013-05-29",7682.75,7682.75,7185.63,7637.55,4350],["2013-05-30",7637.55,7637.55,7140.44,7637.55,2740],["2013-05-31",7637.55,7637.55,7547.17,7592.36,1600],["2013-06-03",7547.17,7592.36,7321.21,7592.36,1870],["2013-06-04",7321.21,8089.48,7185.63,8089.48,7880],["2013-06-05",8089.48,8089.48,7547.17,8044.29,3720],["2013-06-06",8044.29,8044.29,7501.98,8044.29,6090],["2013-06-07",8044.29,8044.29,7953.9,8044.29,2110],["2013-06-10",8044.29,8044.29,8044.29,8044.29,0],["2013-06-11",7682.75,8044.29,7682.75,8044.29,760],["2013-06-12",7592.36,8044.29,7501.98,8044.29,13640],["2013-06-13",8044.29,8044.29,7863.52,7999.1,1430],["2013-06-14",7999.1,7999.1,7501.98,7953.9,740],["2013-06-17",7953.9,7953.9,7411.59,7908.71,5220],["2013-06-18",7908.71,7908.71,7366.4,7366.4,1200],["2013-06-19",7366.4,7637.55,7366.4,7637.55,68170],["2013-06-20",7547.17,7682.75,7456.78,7637.55,1120],["2013-06-21",7637.55,7637.55,7140.44,7592.36,13200],["2013-06-24",7592.36,7592.36,7230.82,7501.98,73070],["2013-06-25",7501.98,7501.98,7004.86,7456.78,2860],["2013-06-26",7456.78,7456.78,6959.67,7411.59,4970],["2013-06-27",7411.59,7411.59,7004.86,7411.59,1450],["2013-06-28",7592.36,7592.36,7547.17,7547.17,540],["2013-07-01",7547.17,7547.17,7095.24,7366.4,1760],["2013-07-02",7366.4,7366.4,6914.47,7230.82,1090],["2013-07-03",7230.82,7230.82,7004.86,7230.82,17180],["2013-07-04",7230.82,7230.82,7230.82,7230.82,1000],["2013-07-05",7230.82,7230.82,7140.44,7185.63,10040],["2013-07-08",6778.89,7230.82,6778.89,7230.82,151440],["2013-07-09",7230.82,7230.82,6824.09,7230.82,149241],["2013-07-10",7230.82,7230.82,6733.7,7140.44,13460],["2013-07-11",7140.44,7140.44,7140.44,7140.44,85036],["2013-07-12",7140.44,7140.44,6733.7,6733.7,2690],["2013-07-15",6959.67,7004.86,6688.51,7004.86,3260],["2013-07-16",7004.86,7456.78,6733.7,6733.7,5230],["2013-07-17",6959.67,7185.63,6778.89,6778.89,4960],["2013-07-18",7140.44,7140.44,7140.44,7140.44,10],["2013-07-19",7140.44,7140.44,6824.09,7140.44,6160],["2013-07-22",7140.44,7230.82,7140.44,7230.82,31100],["2013-07-23",7185.63,7230.82,7140.44,7230.82,15250],["2013-07-24",7004.86,7230.82,7004.86,7230.82,519970],["2013-07-25",7321.21,7321.21,7230.82,7230.82,5540],["2013-07-26",7547.17,7547.17,7095.24,7547.17,150],["2013-07-29",7592.36,7592.36,7230.82,7456.78,5620],["2013-07-30",7547.17,7773.13,7276.01,7456.78,51490],["2013-07-31",7592.36,7953.9,7456.78,7547.17,36320],["2013-08-01",7818.33,8044.29,7547.17,7547.17,77550],["2013-08-02",8044.29,8044.29,8044.29,8044.29,12180],["2013-08-05",8586.6,8586.6,8586.6,8586.6,28820],["2013-08-06",9083.72,9128.91,8676.99,8993.33,39100],["2013-08-07",8586.6,8857.76,8496.21,8496.21,25660],["2013-08-08",8586.6,8857.76,8360.64,8676.99,20860],["2013-08-09",8586.6,8857.76,8586.6,8676.99,23850],["2013-08-12",8405.83,9083.72,8405.83,8812.56,2680],["2013-08-13",8812.56,8902.95,8586.6,8857.76,24170],["2013-08-14",8948.14,8948.14,8586.6,8586.6,16000],["2013-08-15",8812.56,9038.53,8496.21,8993.33,16370],["2013-08-16",9219.3,9219.3,8451.02,8451.02,4050],["2013-08-19",9038.53,9038.53,8225.06,8857.76,3660],["2013-08-20",8812.56,8993.33,8405.83,8902.95,20280],["2013-08-21",8993.33,8993.33,8451.02,8902.95,570],["2013-08-22",8948.14,8948.14,8496.21,8902.95,468910],["2013-08-23",8993.33,8993.33,8857.76,8948.14,15490],["2013-08-26",8948.14,8993.33,8812.56,8948.14,32020],["2013-08-27",9174.1,9174.1,8451.02,8451.02,3310],["2013-08-28",8948.14,8948.14,7863.52,7863.52,3050],["2013-08-29",8179.87,8405.83,8134.67,8405.83,3460],["2013-08-30",8676.99,8902.95,8586.6,8902.95,77783],["2013-09-03",8948.14,9038.53,8948.14,9038.53,370],["2013-09-04",9038.53,9038.53,9038.53,9038.53,230],["2013-09-05",9038.53,9038.53,9038.53,9038.53,160],["2013-09-06",8405.83,8993.33,8405.83,8993.33,340],["2013-09-09",9038.53,9038.53,8405.83,8405.83,360],["2013-09-10",8405.83,8993.33,8405.83,8993.33,28020],["2013-09-11",9083.72,9083.72,9083.72,9083.72,120],["2013-09-12",9128.91,9128.91,9083.72,9083.72,480],["2013-09-13",9174.1,9174.1,9174.1,9174.1,250],["2013-09-16",9219.3,9219.3,8676.99,8993.33,250],["2013-09-17",9128.91,9128.91,8993.33,9038.53,200],["2013-09-18",9038.53,9038.53,8993.33,9038.53,530],["2013-09-19",9174.1,9174.1,9038.53,9038.53,420],["2013-09-20",9083.72,9083.72,9038.53,9083.72,150],["2013-09-23",9083.72,9083.72,9083.72,9083.72,320],["2013-09-24",9128.91,9128.91,8902.95,9038.53,530717],["2013-09-25",9219.3,9219.3,8948.14,9038.53,590],["2013-09-26",9038.53,9219.3,9038.53,9038.53,100],["2013-09-27",9038.53,9038.53,8857.76,8993.33,1040],["2013-09-30",9038.53,9174.1,8902.95,9174.1,4600],["2013-10-01",8948.14,9083.72,8586.6,9083.72,2110],["2013-10-02",9083.72,9083.72,8586.6,8586.6,70],["2013-10-03",9128.91,9128.91,8179.87,8360.64,6750],["2013-10-04",8767.37,8767.37,8225.06,8270.25,9500],["2013-10-07",8089.48,8767.37,8089.48,8767.37,5050],["2013-10-08",8948.14,8948.14,8948.14,8948.14,20],["2013-10-09",8948.14,9038.53,8857.76,8993.33,1150],["2013-10-10",8993.33,9083.72,8993.33,8993.33,580],["2013-10-11",8496.21,8993.33,8496.21,8993.33,4210],["2013-10-14",9038.53,9038.53,9038.53,9038.53,130],["2013-10-15",9174.1,9174.1,9174.1,9174.1,10],["2013-10-16",9038.53,9038.53,9038.53,9038.53,130],["2013-10-17",8541.41,8993.33,8541.41,8993.33,1790],["2013-10-18",9038.53,9038.53,8812.56,8993.33,130],["2013-10-21",9128.91,9128.91,8812.56,8993.33,430],["2013-10-22",8993.33,8993.33,8405.83,8902.95,6660],["2013-10-23",8948.14,9490.45,8812.56,9309.68,557303],["2013-10-24",9716.42,9942.38,8902.95,8902.95,31670],["2013-10-25",9445.26,9445.26,8767.37,9219.3,5170],["2013-10-28",9219.3,9219.3,8586.6,8722.18,13430],["2013-10-29",9038.53,9038.53,9038.53,9038.53,130],["2013-10-30",9219.3,9219.3,9219.3,9219.3,110],["2013-10-31",9309.68,9309.68,8722.18,9219.3,3640],["2013-11-01",9219.3,9219.3,8586.6,9219.3,10740],["2013-11-04",9219.3,9219.3,8676.99,9128.91,2010],["2013-11-05",9174.1,9174.1,8993.33,9128.91,1320],["2013-11-06",9128.91,9264.49,8993.33,9038.53,1930],["2013-11-07",9219.3,9219.3,8857.76,9038.53,4250],["2013-11-08",9128.91,9128.91,8812.56,9083.72,1150],["2013-11-11",9309.68,9309.68,8857.76,9174.1,9030],["2013-11-12",9400.07,9400.07,9128.91,9128.91,310],["2013-11-13",9219.3,9219.3,9219.3,9219.3,70],["2013-11-14",9219.3,9219.3,9219.3,9219.3,0],["2013-11-15",9219.3,9219.3,9128.91,9128.91,60],["2013-11-18",9264.49,9264.49,9128.91,9174.1,4970],["2013-11-19",9309.68,9309.68,9264.49,9309.68,2540],["2013-11-20",9309.68,9309.68,9309.68,9309.68,30],["2013-11-21",9309.68,9354.87,9038.53,9264.49,475440],["2013-11-22",9309.68,9309.68,9219.3,9219.3,7510],["2013-11-25",9219.3,9219.3,9174.1,9174.1,6210],["2013-11-26",9128.91,9219.3,9038.53,9219.3,1360],["2013-11-27",9219.3,9219.3,9038.53,9219.3,10020],["2013-11-28",9219.3,9219.3,8948.14,9174.1,3040],["2013-11-29",9174.1,9174.1,8993.33,8993.33,63016],["2013-12-02",9128.91,9128.91,8948.14,8993.33,3640],["2013-12-03",9038.53,9038.53,8812.56,8993.33,6200],["2013-12-04",9083.72,9083.72,8767.37,8993.33,3660],["2013-12-05",8993.33,8993.33,8767.37,8993.33,7150],["2013-12-06",9038.53,9174.1,9038.53,9174.1,79230],["2013-12-09",9174.1,9490.45,9174.1,9264.49,17220],["2013-12-10",9445.26,9897.19,9400.07,9897.19,28830],["2013-12-11",10394.31,10575.08,10394.31,10529.88,26020],["2013-12-12",11117.39,11207.77,10846.23,10846.23,210],["2013-12-13",11298.16,11298.16,10801.04,10846.23,3980],["2013-12-16",11072.19,11072.19,10394.31,10394.31,19930],["2013-12-17",11072.19,11072.19,10846.23,10846.23,66320],["2013-12-18",10981.81,10981.81,10123.15,10123.15,7270],["2013-12-19",10755.85,10755.85,9445.26,10755.85,5290],["2013-12-20",10755.85,10755.85,10032.76,10620.27,87680],["2013-12-23",10620.27,10620.27,9987.57,10575.08,3200],["2013-12-24",10575.08,10575.08,10168.34,10258.73,448250],["2013-12-25",9942.38,10936.62,9942.38,10168.34,66430],["2013-12-26",10168.34,10168.34,9535.65,9535.65,620],["2013-12-27",9535.65,10168.34,9264.49,9942.38,10000],["2013-12-30",10394.31,10394.31,9264.49,10394.31,56820],["2013-12-31",10394.31,10394.31,10394.31,10394.31,1760],["2014-01-02",10394.31,10394.31,10394.31,10394.31,1850],["2014-01-03",9942.38,10258.73,9942.38,10258.73,33120],["2014-01-06",10620.27,10620.27,9580.84,10258.73,5740],["2014-01-07",10349.11,10349.11,9580.84,9580.84,3280],["2014-01-08",10168.34,10213.53,9942.38,9942.38,22700],["2014-01-09",9490.45,9942.38,9264.49,9942.38,64500],["2014-01-10",9490.45,9942.38,9490.45,9942.38,2070],["2014-01-13",9942.38,9942.38,9897.19,9942.38,220],["2014-01-14",9897.19,9942.38,9671.22,9671.22,900],["2014-01-15",9851.99,9851.99,9671.22,9716.42,41490],["2014-01-16",9851.99,9851.99,9264.49,9716.42,66490],["2014-01-17",9851.99,9851.99,9038.53,9671.22,7060],["2014-01-20",9716.42,9716.42,9174.1,9671.22,2420],["2014-01-21",9716.42,9716.42,9038.53,9671.22,239030],["2014-01-22",9083.72,9716.42,9083.72,9671.22,462809],["2014-01-23",9671.22,10303.92,9038.53,9038.53,45950],["2014-01-24",9626.03,9626.03,9580.84,9626.03,3470],["2014-01-27",9987.57,9987.57,9987.57,9987.57,170],["2014-02-06",10303.92,10303.92,9987.57,10168.34,1080],["2014-02-07",10168.34,10168.34,10077.96,10077.96,1460],["2014-02-10",10168.34,10168.34,10168.34,10168.34,1840],["2014-02-11",10620.27,10620.27,10620.27,10620.27,120],["2014-02-12",10575.08,11298.16,10303.92,10620.27,6670],["2014-02-13",9987.57,10846.23,9897.19,10755.85,27300],["2014-02-14",11478.93,11478.93,11072.19,11072.19,30],["2014-02-17",10394.31,11072.19,10303.92,10303.92,9380],["2014-02-18",10801.04,10801.04,9626.03,10394.31,12190],["2014-02-19",10575.08,10620.27,10349.11,10620.27,27350],["2014-02-20",10846.23,11072.19,10484.69,10981.81,12120],["2014-02-21",11027.0,11207.77,10258.73,11027.0,15920],["2014-02-24",11162.58,11207.77,10620.27,11027.0,326450],["2014-02-25",11027.0,11298.16,10394.31,10981.81,1460],["2014-02-26",11027.0,11298.16,10258.73,10981.81,5740],["2014-02-27",10981.81,10981.81,10394.31,10801.04,76110],["2014-02-28",11027.0,11027.0,10484.69,10846.23,3740],["2014-03-03",10846.23,11072.19,10394.31,11027.0,30260],["2014-03-04",10846.23,11252.97,10801.04,11027.0,2280],["2014-03-05",11027.0,11027.0,10620.27,11027.0,4000],["2014-03-06",11027.0,11027.0,10846.23,11027.0,3010],["2014-03-07",11027.0,11027.0,10620.27,11027.0,5240],["2014-03-10",10258.73,10981.81,10258.73,10936.62,8830],["2014-03-11",10936.62,10936.62,10484.69,10801.04,80],["2014-03-12",11162.58,11162.58,11162.58,11162.58,110],["2014-03-13",11162.58,11298.16,10484.69,11298.16,25850],["2014-03-14",11298.16,11298.16,10846.23,11207.77,2930],["2014-03-17",10846.23,11298.16,10846.23,11298.16,52030],["2014-03-18",11298.16,11478.93,10620.27,11478.93,35760],["2014-03-19",11478.93,11840.47,11478.93,11750.08,27370],["2014-03-20",11840.47,11976.05,11750.08,11840.47,11210],["2014-03-21",11524.12,11930.85,11524.12,11840.47,12550],["2014-03-24",11885.66,11885.66,11840.47,11840.47,514230],["2014-03-25",11524.12,11840.47,11524.12,11795.28,1040],["2014-03-26",11162.58,11840.47,11162.58,11795.28,35060],["2014-03-27",11750.08,11795.28,11750.08,11750.08,17870],["2014-03-28",11750.08,11750.08,11750.08,11750.08,0],["2014-03-31",11298.16,11750.08,11298.16,11750.08,570],["2014-04-01",10981.81,11704.89,10981.81,11704.89,2560],["2014-04-02",11298.16,11614.51,11298.16,11614.51,1880],["2014-04-03",11614.51,11614.51,11614.51,11614.51,200],["2014-04-04",10936.62,11524.12,10846.23,11524.12,4800],["2014-04-07",11524.12,11524.12,11524.12,11524.12,122058],["2014-04-08",11524.12,11524.12,11524.12,11524.12,10],["2014-04-10",11524.12,11524.12,11524.12,11524.12,150],["2014-04-11",11704.89,11930.85,10846.23,11478.93,5570],["2014-04-14",11704.89,11704.89,11704.89,11704.89,110],["2014-04-15",11704.89,11704.89,11704.89,11704.89,100],["2014-04-16",11704.89,11704.89,11704.89,11704.89,10],["2014-04-17",10891.42,11614.51,10891.42,11614.51,1420],["2014-04-18",10936.62,11569.31,10846.23,11524.12,3080],["2014-04-21",11524.12,11524.12,11524.12,11524.12,110],["2014-04-22",11524.12,12292.4,11343.35,12292.4,2530],["2014-04-23",12292.4,12292.4,12292.4,12292.4,461480],["2014-04-24",12292.4,12292.4,12292.4,12292.4,110],["2014-04-25",11750.08,13151.06,11750.08,13151.06,3950],["2014-04-28",13151.06,13151.06,13151.06,13151.06,20],["2014-04-29",12247.2,12247.2,12247.2,12247.2,70120],["2014-05-05",12247.2,12247.2,11433.74,12066.43,1620],["2014-05-06",12066.43,12066.43,11298.16,11750.08,4150],["2014-05-07",11750.08,11750.08,11750.08,11750.08,3120],["2014-05-08",11750.08,11750.08,10936.62,11614.51,1850],["2014-05-09",11659.7,11659.7,11659.7,11659.7,2210],["2014-05-12",11659.7,11659.7,10846.23,11478.93,2160],["2014-05-13",11614.51,11614.51,10755.85,11524.12,6070],["2014-05-14",11614.51,11614.51,11614.51,11614.51,2290],["2014-05-15",11614.51,11614.51,11614.51,11614.51,581590],["2014-05-16",11614.51,11750.08,10846.23,11750.08,5510],["2014-05-19",11750.08,11750.08,11117.39,11569.31,370],["2014-05-20",11569.31,11750.08,11117.39,11750.08,1543127],["2014-05-21",11750.08,11750.08,11704.89,11750.08,290],["2014-05-22",11750.08,11750.08,11117.39,11614.51,1580],["2014-05-23",11614.51,11614.51,11614.51,11614.51,476060],["2014-05-26",11614.51,11614.51,11614.51,11614.51,75649],["2014-05-27",11614.51,11750.08,11388.54,11750.08,3740],["2014-05-28",12111.63,12111.63,12111.63,12111.63,2020],["2014-05-29",12473.17,12473.17,11388.54,11976.05,2760],["2014-05-30",11840.47,12563.55,11840.47,12563.55,90],["2014-06-02",12563.55,12563.55,11840.47,11976.05,90],["2014-06-03",11976.05,11976.05,11976.05,11976.05,70],["2014-06-04",11976.05,11976.05,11976.05,11976.05,112070],["2014-06-05",11976.05,11976.05,11162.58,11976.05,2490],["2014-06-06",11976.05,11976.05,11976.05,11976.05,90],["2014-06-09",11976.05,11976.05,11207.77,11750.08,1067763],["2014-06-10",11750.08,11750.08,11252.97,11750.08,1610],["2014-06-11",11750.08,11750.08,11750.08,11750.08,100090],["2014-06-12",11750.08,11750.08,11298.16,11478.93,2490],["2014-06-13",11478.93,11659.7,11298.16,11478.93,1160],["2014-06-16",11478.93,11478.93,11478.93,11478.93,360],["2014-06-17",11478.93,11478.93,11478.93,11478.93,119620],["2014-06-18",11478.93,11614.51,11478.93,11614.51,540],["2014-06-19",11614.51,11614.51,11478.93,11524.12,406299],["2014-06-20",10801.04,11524.12,10801.04,11524.12,122810],["2014-06-23",11524.12,11524.12,10801.04,11524.12,155240],["2014-06-24",11524.12,12292.4,11524.12,11976.05,193040],["2014-06-25",11976.05,11976.05,11976.05,11976.05,120060],["2014-06-26",11976.05,11976.05,11976.05,11976.05,1410],["2014-06-27",11976.05,11976.05,11252.97,11976.05,1170],["2014-06-30",11976.05,11976.05,11976.05,11976.05,1340],["2014-07-01",11976.05,11976.05,11976.05,11976.05,20],["2014-07-02",11976.05,11976.05,11976.05,11976.05,60],["2014-07-03",12563.55,12563.55,11298.16,11930.85,20200],["2014-07-04",11976.05,12563.55,11524.12,11930.85,435350],["2014-07-07",11976.05,11976.05,11976.05,11976.05,60],["2014-07-08",11976.05,12608.74,11252.97,12021.24,41610],["2014-07-09",12202.01,12202.01,11298.16,12202.01,3480],["2014-07-10",12834.71,12834.71,11750.08,12066.43,320],["2014-07-11",12337.59,12337.59,11750.08,11976.05,2980],["2014-07-14",11976.05,11976.05,11976.05,11976.05,140],["2014-07-15",12066.43,12066.43,11750.08,12021.24,119368],["2014-07-16",12653.94,12653.94,11976.05,12427.97,10710],["2014-07-17",11750.08,12879.9,11750.08,12563.55,890],["2014-07-18",13015.48,13015.48,12563.55,12608.74,40],["2014-07-21",12563.55,12608.74,11976.05,12518.36,5470],["2014-07-22",12473.17,12518.36,11976.05,12427.97,5460],["2014-07-23",12427.97,12518.36,12427.97,12518.36,14600],["2014-07-24",12653.94,12653.94,12382.78,12382.78,20790],["2014-07-25",12919.04,12919.04,12675.29,12675.29,660],["2014-07-28",13357.8,13357.8,12675.29,12967.79,180],["2014-07-29",12967.79,12967.79,12187.78,12821.54,140],["2014-07-30",12821.54,12870.29,12821.54,12870.29,375710],["2014-07-31",12870.29,12870.29,12285.28,12626.54,920],["2014-08-01",11749.02,12870.29,11749.02,12626.54,340],["2014-08-04",12626.54,12626.54,12577.79,12577.79,210],["2014-08-05",12626.54,12626.54,12529.03,12529.03,70],["2014-08-06",12529.03,12529.03,11992.77,12529.03,456014],["2014-08-07",11944.02,12334.03,11846.52,12334.03,510],["2014-08-08",12236.53,12236.53,12236.53,12236.53,500],["2014-08-11",12090.27,12090.27,11700.27,11700.27,3040],["2014-08-12",12187.78,12187.78,12187.78,12187.78,20],["2014-08-13",12675.29,12675.29,12675.29,12675.29,10],["2014-08-14",12675.29,12675.29,11944.02,12187.78,1050],["2014-08-15",11944.02,11944.02,11944.02,11944.02,10],["2014-08-18",11944.02,11944.02,11456.51,11944.02,670],["2014-08-19",11944.02,12529.03,11944.02,12529.03,3200],["2014-08-20",12529.03,12529.03,12529.03,12529.03,261000],["2014-08-21",12187.78,12187.78,12187.78,12187.78,369080],["2014-08-22",12187.78,12382.78,12187.78,12382.78,1030],["2014-08-25",12675.29,12675.29,11749.02,11749.02,13510],["2014-08-26",12382.78,12431.53,12382.78,12431.53,160],["2014-08-27",12187.78,12187.78,12187.78,12187.78,500],["2014-08-28",11944.02,11944.02,11944.02,11944.02,2920],["2014-08-29",11944.02,12382.78,11944.02,12382.78,3800],["2014-09-03",12431.53,12919.04,12431.53,12919.04,20950],["2014-09-04",12967.79,13114.05,12285.28,12285.28,810],["2014-09-05",12285.28,12675.29,12285.28,12675.29,4540],["2014-09-08",12967.79,12967.79,12480.28,12870.29,660],["2014-09-09",13065.3,13065.3,12334.03,12967.79,6200],["2014-09-10",12870.29,12919.04,12675.29,12919.04,3020],["2014-09-11",12675.29,13162.8,12187.78,13162.8,16420],["2014-09-12",12431.53,12431.53,12431.53,12431.53,10],["2014-09-15",13260.3,13260.3,13260.3,13260.3,10],["2014-09-16",12577.79,12577.79,12577.79,12577.79,300],["2014-09-17",13114.05,13114.05,12577.79,13016.55,50],["2014-09-18",13016.55,13016.55,13016.55,13016.55,10],["2014-09-19",12675.29,13016.55,12675.29,12675.29,3200],["2014-09-22",12236.53,12236.53,12187.78,12187.78,1720],["2014-09-23",12772.79,12772.79,12772.79,12772.79,465610],["2014-09-24",12431.53,12772.79,12090.27,12772.79,9400],["2014-09-25",12431.53,12870.29,12431.53,12870.29,1340],["2014-09-26",12870.29,12870.29,12870.29,12870.29,40050],["2014-09-29",12967.79,12967.79,12967.79,12967.79,320],["2014-09-30",12431.53,12870.29,12431.53,12431.53,2400],["2014-10-01",12675.29,12772.79,12675.29,12772.79,300],["2014-10-02",12675.29,12772.79,12675.29,12772.79,12650],["2014-10-03",12724.04,12724.04,12724.04,12724.04,100],["2014-10-06",12187.78,12724.04,12187.78,12724.04,390],["2014-10-07",12724.04,12870.29,12431.53,12870.29,1200],["2014-10-08",12285.28,12821.54,12285.28,12821.54,370],["2014-10-09",12821.54,12870.29,12821.54,12870.29,660],["2014-10-10",12870.29,13504.06,12772.79,13504.06,3340],["2014-10-13",12675.29,13455.31,12675.29,13455.31,22520],["2014-10-14",13455.31,13455.31,13455.31,13455.31,0],["2014-10-15",12529.03,13455.31,12529.03,13455.31,1950],["2014-10-16",12626.54,13455.31,12626.54,13455.31,100],["2014-10-17",13455.31,13845.31,13455.31,13845.31,100],["2014-10-20",13845.31,13845.31,13845.31,13845.31,0],["2014-10-21",12919.04,12919.04,12919.04,12919.04,10],["2014-10-22",13260.3,13650.31,12577.79,13114.05,2450],["2014-10-23",12285.28,13162.8,12236.53,13162.8,14240],["2014-10-24",12285.28,13162.8,12285.28,13162.8,15950],["2014-10-27",13065.3,13162.8,13016.55,13162.8,560],["2014-10-28",13114.05,13162.8,12334.03,12334.03,3320],["2014-10-29",12772.79,13114.05,12772.79,13114.05,1060],["2014-10-30",13114.05,13114.05,12334.03,13114.05,147690],["2014-10-31",12967.79,13065.3,12967.79,13065.3,1210],["2014-11-03",13065.3,13162.8,13065.3,13162.8,6660],["2014-11-04",13114.05,13162.8,13065.3,13162.8,4200],["2014-11-05",12480.28,12480.28,12431.53,12431.53,200],["2014-11-06",12431.53,12480.28,12431.53,12431.53,1340],["2014-11-07",12285.28,13065.3,12285.28,13065.3,210],["2014-11-10",13065.3,13114.05,13065.3,13114.05,110],["2014-11-11",12236.53,13114.05,12236.53,13016.55,8460],["2014-11-12",13016.55,13016.55,13016.55,13016.55,0],["2014-11-13",12919.04,13016.55,12919.04,13016.55,100],["2014-11-14",12967.79,13016.55,12967.79,13016.55,1100],["2014-11-17",13162.8,13162.8,13162.8,13162.8,20],["2014-11-18",13065.3,13114.05,12480.28,13114.05,1220],["2014-11-19",13065.3,13162.8,13065.3,13162.8,1000],["2014-11-20",13114.05,13162.8,12334.03,13162.8,439980],["2014-11-21",13065.3,13114.05,12382.78,13065.3,1030],["2014-11-24",13065.3,13065.3,13065.3,13065.3,0],["2014-11-25",12334.03,12870.29,12285.28,12870.29,42630],["2014-11-26",12285.28,12675.29,12285.28,12675.29,1410],["2014-11-27",13162.8,13162.8,13162.8,13162.8,1940],["2014-11-28",13162.8,13162.8,13162.8,13162.8,0],["2014-12-01",12285.28,12285.28,12285.28,12285.28,410],["2014-12-02",12285.28,13016.55,12285.28,13016.55,790],["2014-12-03",12919.04,13016.55,12285.28,13016.55,530],["2014-12-04",12919.04,12919.04,12919.04,12919.04,47710],["2014-12-05",12187.78,12187.78,12187.78,12187.78,1700],["2014-12-08",12675.29,12675.29,12675.29,12675.29,10],["2014-12-09",12919.04,12919.04,12919.04,12919.04,10],["2014-12-10",12919.04,12919.04,12919.04,12919.04,0],["2014-12-11",12870.29,12919.04,12870.29,12919.04,20],["2014-12-12",12919.04,12919.04,12919.04,12919.04,0],["2014-12-15",12919.04,12919.04,12919.04,12919.04,0],["2014-12-16",12139.03,12870.29,12139.03,12870.29,20],["2014-12-17",12870.29,12870.29,12870.29,12870.29,100000],["2014-12-18",12919.04,12919.04,12919.04,12919.04,10],["2014-12-19",12041.52,12772.79,12041.52,12772.79,700],["2014-12-22",11895.27,12626.54,11895.27,12626.54,210],["2014-12-23",11944.02,12626.54,11944.02,12626.54,150],["2014-12-24",12626.54,12626.54,12626.54,12626.54,139010],["2014-12-25",12626.54,12626.54,11749.02,11749.02,6860],["2014-12-26",11749.02,11749.02,11749.02,11749.02,0],["2014-12-29",11017.75,11749.02,11017.75,11749.02,20],["2014-12-30",12139.03,12139.03,12139.03,12139.03,10],["2014-12-31",12285.28,12285.28,12285.28,12285.28,10],["2015-01-05",12577.79,12577.79,11456.51,12041.52,4730],["2015-01-06",11212.75,11797.77,11212.75,11797.77,7860],["2015-01-07",11992.77,11992.77,11700.27,11992.77,20030],["2015-01-08",11992.77,11992.77,11992.77,11992.77,0],["2015-01-09",11992.77,11992.77,11992.77,11992.77,500],["2015-01-12",11992.77,11992.77,11992.77,11992.77,0],["2015-01-13",11992.77,11992.77,11992.77,11992.77,0],["2015-01-14",11992.77,11992.77,11992.77,11992.77,10],["2015-01-15",11992.77,11992.77,11992.77,11992.77,0],["2015-01-16",11602.76,11602.76,11602.76,11602.76,200],["2015-01-19",11651.51,11992.77,11651.51,11992.77,150],["2015-01-20",12090.27,12090.27,11164.0,11164.0,2490],["2015-01-21",11164.0,11456.51,11164.0,11456.51,120],["2015-01-22",11700.27,11700.27,11700.27,11700.27,206010],["2015-01-23",11846.52,11846.52,11846.52,11846.52,10],["2015-01-26",11017.75,11700.27,11017.75,11115.25,390],["2015-01-27",11115.25,11115.25,10725.24,11115.25,3530],["2015-01-28",11066.5,11115.25,11066.5,11115.25,7940],["2015-01-29",10627.74,11017.75,10383.99,11017.75,610],["2015-01-30",10725.24,10725.24,10383.99,10725.24,3320],["2015-02-02",10627.74,10627.74,10627.74,10627.74,20],["2015-02-03",9896.47,10530.24,9896.47,9896.47,2230],["2015-02-04",9896.47,9896.47,9896.47,9896.47,0],["2015-02-05",9896.47,9896.47,9896.47,9896.47,0],["2015-02-06",9750.22,10335.23,9750.22,10237.73,760],["2015-02-09",10237.73,10237.73,9555.22,9555.22,110],["2015-02-10",9555.22,9993.98,9262.71,9262.71,800],["2015-02-11",9262.71,9750.22,8628.95,9750.22,6440],["2015-02-12",9993.98,10383.99,9993.98,10383.99,1190],["2015-02-13",10237.73,10969.0,10237.73,10969.0,1470],["2015-02-24",11456.51,11456.51,10725.24,11212.75,240],["2015-02-25",11212.75,11700.27,10725.24,11700.27,1020],["2015-02-26",11700.27,11895.27,11700.27,11895.27,600],["2015-02-27",11992.77,12187.78,11992.77,12187.78,210],["2015-03-02",12285.28,12285.28,11505.26,11700.27,100],["2015-03-03",11212.75,12041.52,11212.75,12041.52,60],["2015-03-04",11944.02,12187.78,11944.02,12187.78,500],["2015-03-05",12187.78,12187.78,12187.78,12187.78,0],["2015-03-06",11359.01,12431.53,11359.01,12431.53,440],["2015-03-09",11700.27,12382.78,11700.27,12382.78,410],["2015-03-10",11554.01,11700.27,11554.01,11700.27,60],["2015-03-11",11700.27,12187.78,10969.0,11700.27,1080],["2015-03-12",10969.0,10969.0,10969.0,10969.0,10],["2015-03-13",10871.5,10871.5,10725.24,10871.5,360],["2015-03-16",10237.73,10822.75,10237.73,10822.75,4110],["2015-03-17",11456.51,11456.51,11456.51,11456.51,10],["2015-03-18",11456.51,11456.51,11456.51,11456.51,4550],["2015-03-19",11797.77,11797.77,10725.24,10725.24,1310],["2015-03-20",11115.25,11115.25,11115.25,11115.25,10],["2015-03-23",11115.25,11115.25,10481.49,10627.74,389820],["2015-03-24",9896.47,10481.49,9896.47,10481.49,550],["2015-03-25",10481.49,10920.25,10481.49,10920.25,1560],["2015-03-26",10725.24,11115.25,10725.24,11115.25,80070],["2015-03-27",10969.0,10969.0,10969.0,10969.0,500],["2015-03-30",11261.51,11261.51,10725.24,10725.24,5880],["2015-03-31",10969.0,10969.0,10091.48,10091.48,60],["2015-04-01",10725.24,10725.24,9555.22,9555.22,12990],["2015-04-02",9555.22,10188.98,9555.22,9750.22,1000],["2015-04-03",9652.72,10432.74,9652.72,10432.74,3530],["2015-04-06",10969.0,10969.0,10042.73,10042.73,730],["2015-04-07",10042.73,10725.24,9555.22,10725.24,1720],["2015-04-08",10237.73,11456.51,9993.98,11456.51,4330],["2015-04-09",12187.78,12236.53,12187.78,12236.53,26320],["2015-04-10",12187.78,12187.78,12187.78,12187.78,1500],["2015-04-13",12187.78,12675.29,12187.78,12675.29,9630],["2015-04-14",12675.29,12675.29,12187.78,12626.54,6260],["2015-04-15",12431.53,12626.54,12285.28,12626.54,830],["2015-04-16",12187.78,12626.54,11749.02,11749.02,3380],["2015-04-17",12382.78,12529.03,12187.78,12529.03,4840],["2015-04-20",12529.03,12577.79,11944.02,12577.79,2940],["2015-04-21",12187.78,12529.03,12187.78,12529.03,2590],["2015-04-22",12480.28,12529.03,12480.28,12529.03,3990],["2015-04-23",12285.28,12431.53,12285.28,12431.53,720],["2015-04-24",12626.54,12626.54,12626.54,12626.54,10],["2015-04-27",12626.54,12626.54,12626.54,12626.54,0],["2015-05-04",12285.28,12285.28,12285.28,12285.28,80],["2015-05-05",12090.27,12529.03,11700.27,12529.03,3010],["2015-05-06",11700.27,11700.27,11700.27,11700.27,10],["2015-05-07",11505.26,12431.53,11505.26,12431.53,30580],["2015-05-08",12772.79,12772.79,12772.79,12772.79,10],["2015-05-11",12772.79,12772.79,12772.79,12772.79,0],["2015-05-12",12772.79,12772.79,12772.79,12772.79,0],["2015-05-13",13162.8,13162.8,13162.8,13162.8,100010],["2015-05-14",13162.8,13406.55,13162.8,13406.55,100060],["2015-05-15",13357.8,14332.83,12480.28,13162.8,103080],["2015-05-18",12334.03,13065.3,12334.03,13065.3,200140],["2015-05-19",13065.3,13260.3,13065.3,13065.3,234090],["2015-05-20",13016.55,13942.82,13016.55,13065.3,468040],["2015-05-21",13065.3,13406.55,13065.3,13406.55,1270],["2015-05-22",14137.82,14137.82,12480.28,13552.81,1330],["2015-05-25",14089.07,14089.07,14089.07,14089.07,10],["2015-05-26",14089.07,15064.09,13114.05,13162.8,602980],["2015-05-27",13991.57,14040.32,12285.28,12285.28,2490],["2015-05-28",13016.55,13114.05,11554.01,11554.01,4090],["2015-05-29",11554.01,12334.03,11212.75,11212.75,8490],["2015-06-01",11992.77,11992.77,11212.75,11212.75,8000],["2015-06-02",11944.02,11992.77,11212.75,11212.75,6050],["2015-06-03",11895.27,11992.77,11359.01,11992.77,14370],["2015-06-04",12724.04,12821.54,11700.27,11700.27,3640],["2015-06-05",12431.53,12431.53,11602.76,11602.76,13030],["2015-06-08",12401.12,12401.12,12241.45,12401.12,268740],["2015-06-09",12986.58,13252.7,11868.88,11975.33,13060],["2015-06-10",11496.32,12773.68,11496.32,11709.21,9470],["2015-06-11",12507.57,12507.57,11868.88,11868.88,3410],["2015-06-12",12560.79,12667.24,11975.33,11975.33,18640],["2015-06-15",12560.79,12773.68,12560.79,12773.68,3760],["2015-06-16",13572.04,13625.26,11975.33,11975.33,14930],["2015-06-17",12773.68,12773.68,12135.0,12135.0,33510],["2015-06-18",12880.13,12933.36,11336.64,11336.64,35000],["2015-06-19",12081.78,12081.78,10644.74,10644.74,22150],["2015-06-22",11389.87,11389.87,11123.75,11123.75,25240],["2015-06-23",11868.88,11868.88,11868.88,11868.88,5750],["2015-06-24",12667.24,12667.24,12667.24,12667.24,27740],["2015-06-25",13412.37,13518.82,13039.8,13518.82,49800],["2015-06-26",13838.16,14104.28,12614.01,12614.01,114800],["2015-06-29",13465.59,13465.59,12507.57,12507.57,55100],["2015-06-30",12507.57,13359.14,12241.45,12241.45,28740],["2015-07-01",13093.03,13093.03,13093.03,13093.03,17820],["2015-07-02",13305.92,13359.14,12880.13,12880.13,20420],["2015-07-03",12880.13,13731.71,12880.13,12986.58,19440],["2015-07-06",12986.58,13572.04,12986.58,12986.58,9390],["2015-07-07",13518.82,13572.04,13252.7,13252.7,8420],["2015-07-08",13572.04,13572.04,13252.7,13252.7,8950],["2015-07-09",13305.92,13305.92,13039.8,13146.25,10830],["2015-07-10",13146.25,13146.25,13146.25,13146.25,1620],["2015-07-13",13146.25,13146.25,12507.57,12507.57,150870],["2015-07-14",13305.92,13359.14,12667.24,12667.24,25360],["2015-07-15",13359.14,13518.82,13305.92,13518.82,2126361],["2015-07-16",13305.92,13518.82,13305.92,13305.92,13140],["2015-07-17",13572.04,13572.04,13305.92,13305.92,18230],["2015-07-20",13784.93,13784.93,13305.92,13305.92,1100],["2015-07-21",13146.25,13678.49,13146.25,13678.49,130],["2015-07-22",12986.58,14370.39,12986.58,14370.39,200960],["2015-07-23",14796.18,14796.18,13412.37,13412.37,550],["2015-07-24",13465.59,14317.17,13039.8,13093.03,287600],["2015-07-27",13997.83,13997.83,13146.25,13146.25,40],["2015-07-28",14051.05,14051.05,13997.83,13997.83,30],["2015-07-29",14051.05,14051.05,13305.92,13305.92,840],["2015-07-30",13305.92,13305.92,13305.92,13305.92,20],["2015-07-31",12773.68,13891.38,12773.68,13039.8,4880],["2015-08-03",12614.01,13838.16,12614.01,13838.16,2880],["2015-08-04",14370.39,14370.39,14370.39,14370.39,10],["2015-08-05",14370.39,14370.39,14370.39,14370.39,0],["2015-08-06",14370.39,14370.39,13412.37,13412.37,10],["2015-08-07",13305.92,14263.95,13305.92,14263.95,340],["2015-08-10",14263.95,14263.95,14263.95,14263.95,0],["2015-08-11",15115.53,15115.53,15115.53,15115.53,10],["2015-08-12",14104.28,14104.28,14104.28,14104.28,10],["2015-08-13",13305.92,13305.92,13305.92,13305.92,100],["2015-08-14",12773.68,13838.16,12773.68,13838.16,20],["2015-08-17",14423.62,14636.51,12986.58,12986.58,319700],["2015-08-18",13891.38,13891.38,12667.24,12667.24,260280],["2015-08-19",13518.82,13518.82,12614.01,13093.03,245980],["2015-08-20",13305.92,13838.16,13252.7,13838.16,35780],["2015-08-21",14210.72,14210.72,13784.93,13784.93,30],["2015-08-24",14104.28,14104.28,12933.36,13305.92,5010],["2015-08-25",13039.8,13305.92,12614.01,13305.92,60600],["2015-08-26",13093.03,13838.16,13093.03,13093.03,2170],["2015-08-27",13838.16,13838.16,13039.8,13039.8,481050],["2015-08-28",13838.16,13838.16,12507.57,12614.01,420],["2015-08-31",12773.68,12773.68,12773.68,12773.68,1950],["2015-09-01",13093.03,13572.04,13093.03,13572.04,1010],["2015-09-03",14370.39,14370.39,13305.92,13784.93,3020],["2015-09-04",13465.59,14051.05,13305.92,13305.92,2020],["2015-09-07",13838.16,13838.16,13093.03,13093.03,2040],["2015-09-08",13093.03,13625.26,13093.03,13572.04,4820],["2015-09-09",14157.5,14370.39,13838.16,13838.16,40],["2015-09-10",13731.71,13731.71,13305.92,13305.92,320],["2015-09-11",13252.7,14210.72,13252.7,14210.72,1040],["2015-09-14",14317.17,14317.17,13305.92,14317.17,3220],["2015-09-15",14317.17,14370.39,14317.17,14317.17,610],["2015-09-16",14051.05,14902.63,14051.05,14902.63,2510],["2015-09-17",14370.39,14370.39,14370.39,14370.39,10],["2015-09-18",14317.17,14370.39,14051.05,14051.05,400],["2015-09-21",14051.05,14796.18,13093.03,13838.16,1100],["2015-09-22",12986.58,13838.16,12880.13,13838.16,680],["2015-09-23",13784.93,13784.93,13784.93,13784.93,10],["2015-09-24",13731.71,13784.93,13731.71,13784.93,30],["2015-09-25",13731.71,13784.93,13731.71,13784.93,481260],["2015-09-28",12880.13,13784.93,12880.13,13784.93,36460],["2015-09-29",13305.92,13784.93,13305.92,13784.93,17630],["2015-09-30",13784.93,13784.93,13305.92,13784.93,7110],["2015-10-01",13305.92,13731.71,13305.92,13731.71,1010],["2015-10-02",13572.04,13731.71,13305.92,13731.71,7170],["2015-10-05",13305.92,13731.71,13305.92,13731.71,580],["2015-10-06",13731.71,13731.71,13731.71,13731.71,0],["2015-10-07",13678.49,13731.71,13678.49,13731.71,420],["2015-10-08",13678.49,13731.71,13093.03,13093.03,3030],["2015-10-09",13359.14,13359.14,13305.92,13305.92,1020],["2015-10-12",13305.92,13305.92,13305.92,13305.92,8120],["2015-10-13",13305.92,13305.92,13305.92,13305.92,1120],["2015-10-14",12826.91,13465.59,12826.91,13465.59,70],["2015-10-15",13305.92,13305.92,13093.03,13093.03,16110],["2015-10-16",13465.59,13465.59,13465.59,13465.59,20],["2015-10-19",13465.59,13465.59,13305.92,13305.92,420],["2015-10-20",13305.92,13305.92,13305.92,13305.92,294000],["2015-10-21",13305.92,13305.92,13305.92,13305.92,10],["2015-10-22",13305.92,13305.92,13305.92,13305.92,10],["2015-10-23",13039.8,13305.92,13039.8,13305.92,211960],["2015-10-26",12933.36,13305.92,12933.36,13305.92,22030],["2015-10-27",13305.92,13305.92,13305.92,13305.92,817580],["2015-10-28",13305.92,13305.92,13305.92,13305.92,655460],["2015-10-29",13305.92,13518.82,13305.92,13518.82,9220],["2015-10-30",14370.39,14370.39,13359.14,13412.37,5680],["2015-11-02",13572.04,13572.04,13572.04,13572.04,200],["2015-11-03",13678.49,13678.49,13305.92,13305.92,150],["2015-11-04",13305.92,13465.59,13305.92,13465.59,5030],["2015-11-05",12933.36,13465.59,12933.36,13465.59,380],["2015-11-06",13465.59,13465.59,13465.59,13465.59,10],["2015-11-09",13039.8,13465.59,13039.8,13465.59,7710],["2015-11-10",13412.37,13412.37,13412.37,13412.37,70],["2015-11-11",13412.37,13412.37,13412.37,13412.37,300],["2015-11-12",12933.36,13412.37,12933.36,13146.25,1640],["2015-11-13",12560.79,13305.92,12560.79,13093.03,190],["2015-11-16",13305.92,13305.92,12880.13,12880.13,113500],["2015-11-17",13731.71,13731.71,12667.24,12667.24,90],["2015-11-18",13412.37,13412.37,13412.37,13412.37,3150],["2015-11-19",14317.17,14317.17,12773.68,13039.8,70],["2015-11-20",13518.82,13518.82,13518.82,13518.82,630],["2015-11-23",13518.82,14423.62,13518.82,13518.82,150],["2015-11-24",12773.68,14370.39,12773.68,14317.17,610],["2015-11-25",14370.39,14370.39,14370.39,14370.39,230],["2015-11-26",14263.95,14317.17,14263.95,14263.95,338200],["2015-11-27",13359.14,14317.17,13359.14,14263.95,1020],["2015-11-30",14263.95,14263.95,14263.95,14263.95,0],["2015-12-01",14210.72,14210.72,14210.72,14210.72,20],["2015-12-02",14157.5,14157.5,14157.5,14157.5,10],["2015-12-03",14263.95,14263.95,13252.7,14263.95,40],["2015-12-04",13305.92,14263.95,13305.92,14263.95,1340],["2015-12-07",14157.5,14157.5,14157.5,14157.5,10],["2015-12-08",14104.28,14104.28,14104.28,14104.28,10],["2015-12-09",14104.28,14104.28,14104.28,14104.28,10],["2015-12-10",13146.25,14263.95,13146.25,14263.95,350],["2015-12-11",13305.92,14210.72,13305.92,13305.92,3160],["2015-12-14",13305.92,14104.28,13305.92,14104.28,1120],["2015-12-15",14104.28,14104.28,14104.28,14104.28,0],["2015-12-16",14051.05,14104.28,14051.05,14104.28,30],["2015-12-17",14104.28,14104.28,14104.28,14104.28,0],["2015-12-18",14317.17,14317.17,14317.17,14317.17,10],["2015-12-21",14317.17,14317.17,14317.17,14317.17,100000],["2015-12-22",13838.16,14370.39,13359.14,13359.14,480],["2015-12-23",13359.14,13359.14,13359.14,13359.14,0],["2015-12-24",12507.57,12507.57,12507.57,12507.57,20],["2015-12-25",12773.68,13359.14,12560.79,12560.79,52770],["2015-12-28",12667.24,13039.8,12560.79,13039.8,8000],["2015-12-29",13891.38,13891.38,13891.38,13891.38,180010],["2015-12-30",13784.93,14636.51,13784.93,14636.51,2980],["2015-12-31",14423.62,14583.29,14263.95,14370.39,14700],["2016-01-04",14370.39,14370.39,13412.37,14317.17,1500],["2016-01-05",14370.39,14370.39,14370.39,14370.39,20],["2016-01-06",14636.51,14636.51,14476.84,14636.51,60],["2016-01-07",14583.29,14583.29,14583.29,14583.29,10],["2016-01-08",14530.07,14530.07,14530.07,14530.07,10],["2016-01-11",14423.62,14530.07,14423.62,14530.07,220],["2016-01-12",14476.84,14636.51,14476.84,14530.07,1300],["2016-01-13",14104.28,14583.29,13518.82,13518.82,1460],["2016-01-14",14423.62,14423.62,13093.03,13093.03,50],["2016-01-15",13997.83,13997.83,13997.83,13997.83,200],["2016-01-18",14370.39,14370.39,13997.83,13997.83,30],["2016-01-19",14636.51,14636.51,14636.51,14636.51,20],["2016-01-20",14530.07,14636.51,14530.07,14636.51,220],["2016-01-21",14636.51,14636.51,13838.16,14370.39,3810],["2016-01-22",14636.51,14636.51,13412.37,13412.37,30],["2016-01-25",13625.26,14317.17,13625.26,14317.17,30],["2016-01-26",14370.39,14370.39,13359.14,14370.39,500],["2016-01-27",14636.51,14636.51,14636.51,14636.51,372010],["2016-01-28",14583.29,14636.51,14583.29,14583.29,23210],["2016-01-29",13625.26,14370.39,13572.04,13572.04,13330],["2016-02-01",14476.84,14476.84,14476.84,14476.84,10],["2016-02-02",14583.29,14583.29,14583.29,14583.29,10],["2016-02-03",14583.29,14583.29,14583.29,14583.29,0],["2016-02-04",14583.29,14583.29,14583.29,14583.29,0],["2016-02-05",14583.29,14583.29,14583.29,14583.29,0],["2016-02-15",14796.18,14902.63,14796.18,14902.63,60],["2016-02-16",14317.17,14742.96,14263.95,14742.96,50],["2016-02-17",14849.41,14849.41,14317.17,14370.39,10190],["2016-02-18",14796.18,14796.18,14796.18,14796.18,40010],["2016-02-19",14796.18,14796.18,14796.18,14796.18,22000],["2016-02-22",14689.74,14689.74,14689.74,14689.74,40100],["2016-02-23",14689.74,14689.74,13678.49,13678.49,30],["2016-02-24",13678.49,14423.62,13678.49,14423.62,1460],["2016-02-25",14689.74,14742.96,14689.74,14689.74,1260],["2016-02-26",13731.71,13731.71,13731.71,13731.71,32010],["2016-02-29",14689.74,14689.74,13465.59,13465.59,115250],["2016-03-01",14263.95,14263.95,14263.95,14263.95,560],["2016-03-02",13305.92,13305.92,13305.92,13305.92,20],["2016-03-03",14210.72,14210.72,14210.72,14210.72,10],["2016-03-04",13518.82,14370.39,13518.82,14370.39,490],["2016-03-07",14104.28,14689.74,13572.04,14689.74,1320],["2016-03-08",14636.51,14689.74,14636.51,14689.74,21100],["2016-03-09",13944.61,14636.51,13944.61,14636.51,30],["2016-03-10",14636.51,14636.51,14636.51,14636.51,0],["2016-03-11",14636.51,14636.51,14636.51,14636.51,10],["2016-03-14",14636.51,14636.51,14370.39,14370.39,70],["2016-03-15",14104.28,14104.28,14104.28,14104.28,90],["2016-03-16",13625.26,14263.95,13572.04,14263.95,1340],["2016-03-17",14423.62,14423.62,14423.62,14423.62,10],["2016-03-18",14423.62,14423.62,14423.62,14423.62,0],["2016-03-21",14104.28,14104.28,13572.04,13572.04,110],["2016-03-22",13412.37,14051.05,13305.92,14051.05,890],["2016-03-23",13359.14,14051.05,13093.03,14051.05,1180],["2016-03-24",14051.05,14051.05,14051.05,14051.05,298000],["2016-03-25",14051.05,14051.05,14051.05,14051.05,0],["2016-03-28",14051.05,14051.05,14051.05,14051.05,0],["2016-03-29",14051.05,14051.05,13997.83,13997.83,18500],["2016-03-30",13518.82,13997.83,13518.82,13997.83,8180],["2016-03-31",13359.14,14476.84,13359.14,14476.84,60],["2016-04-01",14476.84,14476.84,14476.84,14476.84,0],["2016-04-04",13678.49,14370.39,13518.82,14370.39,1010],["2016-04-05",14370.39,14370.39,14370.39,14370.39,0],["2016-04-06",13997.83,13997.83,13465.59,13997.83,1510],["2016-04-07",13572.04,13944.61,13572.04,13625.26,2020],["2016-04-08",13944.61,13944.61,13412.37,13412.37,170],["2016-04-11",13412.37,13572.04,13412.37,13572.04,2090],["2016-04-12",13572.04,13572.04,13572.04,13572.04,1950],["2016-04-13",14104.28,14104.28,14104.28,14104.28,10],["2016-04-14",14104.28,14104.28,14104.28,14104.28,30000],["2016-04-15",13305.92,13997.83,13305.92,13997.83,460],["2016-04-19",13465.59,13518.82,13465.59,13518.82,2290],["2016-04-20",13784.93,13784.93,13784.93,13784.93,500010],["2016-04-21",13359.14,13572.04,13305.92,13305.92,2600],["2016-04-22",13412.37,13412.37,13305.92,13305.92,860],["2016-04-25",13838.16,13838.16,13838.16,13838.16,370020],["2016-04-26",13412.37,13412.37,13359.14,13359.14,5990],["2016-04-27",13199.47,13359.14,13199.47,13199.47,11260],["2016-04-28",13305.92,13359.14,13199.47,13305.92,1600],["2016-04-29",13784.93,13784.93,13199.47,13305.92,112310],["2016-05-04",13093.03,13305.92,13093.03,13305.92,17230],["2016-05-05",13944.61,13944.61,13305.92,13305.92,21500],["2016-05-06",13305.92,13305.92,13305.92,13305.92,1000],["2016-05-09",13093.03,13572.04,13093.03,13572.04,23820],["2016-05-10",13305.92,13572.04,13305.92,13572.04,86510],["2016-05-11",13572.04,13838.16,13518.82,13572.04,44630],["2016-05-12",13731.71,13838.16,13731.71,13838.16,32970],["2016-05-13",13838.16,14104.28,13838.16,14051.05,50730],["2016-05-16",13944.61,13997.83,13838.16,13838.16,199350],["2016-05-17",14051.05,14370.39,14051.05,14263.95,30070],["2016-05-18",14263.95,14263.95,14051.05,14263.95,103600],["2016-05-19",13286.18,14896.62,13286.18,14896.62,90020],["2016-05-20",14091.4,14666.56,14091.4,14666.56,62060],["2016-05-23",14839.11,14839.11,14839.11,14839.11,10],["2016-05-24",13861.34,14839.11,13861.34,14839.11,78110],["2016-05-25",14839.11,14839.11,14839.11,14839.11,207000],["2016-05-26",14839.11,14839.11,14839.11,14839.11,24176],["2016-05-27",13803.82,14609.04,13803.82,14609.04,200],["2016-05-30",14609.04,14609.04,14609.04,14609.04,0],["2016-05-31",13918.85,13918.85,13918.85,13918.85,720],["2016-06-01",13918.85,13918.85,13918.85,13918.85,690],["2016-06-02",13861.34,14378.98,13861.34,14378.98,9420],["2016-06-03",14263.95,14378.98,14148.92,14148.92,330],["2016-06-06",13631.27,13631.27,13631.27,13631.27,20],["2016-06-07",14148.92,14551.53,14091.4,14551.53,40950],["2016-06-08",14896.62,14954.14,13746.3,13746.3,30],["2016-06-09",14551.53,14609.04,14551.53,14609.04,660],["2016-06-10",14609.04,14666.56,13803.82,13803.82,2150],["2016-06-13",14551.53,14609.04,14551.53,14551.53,5230],["2016-06-14",14091.4,14091.4,14091.4,14091.4,27590],["2016-06-15",14378.98,14378.98,13803.82,13861.34,440],["2016-06-16",13286.18,14378.98,13286.18,14378.98,60],["2016-06-17",14321.46,14378.98,14321.46,14378.98,32160],["2016-06-20",13918.85,14091.4,13803.82,13976.37,3180],["2016-06-21",14091.4,14091.4,14091.4,14091.4,10],["2016-06-22",14091.4,14091.4,13573.76,13918.85,1120],["2016-06-23",13918.85,13918.85,13918.85,13918.85,10],["2016-06-24",13918.85,13918.85,13918.85,13918.85,50],["2016-06-27",14378.98,14378.98,13918.85,14378.98,482210],["2016-06-28",14263.95,14378.98,14263.95,14378.98,62800],["2016-06-29",13573.76,14378.98,13573.76,13631.27,1800],["2016-06-30",14551.53,14551.53,14494.01,14494.01,2010],["2016-07-01",14091.4,14494.01,13803.82,14091.4,6360],["2016-07-04",13803.82,14378.98,13803.82,14378.98,2900],["2016-07-05",13803.82,14378.98,13803.82,14378.98,5550],["2016-07-06",13516.24,14378.98,13516.24,14378.98,40],["2016-07-07",14378.98,14954.14,13803.82,14954.14,42840],["2016-07-08",14896.62,14954.14,13976.37,14954.14,550],["2016-07-11",14033.88,14033.88,14033.88,14033.88,10],["2016-07-12",14551.53,14666.56,13861.34,13861.34,25052],["2016-07-13",14091.4,14494.01,13803.82,14378.98,4670],["2016-07-14",14666.56,14666.56,14091.4,14091.4,2490],["2016-07-15",14378.98,14378.98,14378.98,14378.98,10],["2016-07-18",14378.98,14378.98,14378.98,14378.98,22020],["2016-07-19",14378.98,14954.14,14378.98,14781.59,2170],["2016-07-20",14781.59,14781.59,14781.59,14781.59,0],["2016-07-21",14436.5,14436.5,14091.4,14321.46,8100],["2016-07-22",14321.46,14321.46,14321.46,14321.46,0],["2016-07-25",14263.95,14321.46,14263.95,14321.46,20],["2016-07-26",14494.01,14666.56,14494.01,14666.56,20],["2016-07-27",14666.56,15241.72,14666.56,15241.72,570],["2016-07-28",14954.14,15241.72,14436.5,15241.72,220],["2016-07-29",14378.98,14666.56,14206.43,14206.43,520],["2016-08-01",14954.14,14954.14,14954.14,14954.14,10],["2016-08-02",14954.14,14954.14,14954.14,14954.14,100],["2016-08-03",14954.14,14954.14,14954.14,14954.14,0],["2016-08-04",14896.62,14954.14,14896.62,14954.14,160],["2016-08-05",14954.14,14954.14,14954.14,14954.14,10],["2016-08-08",14954.14,14954.14,14954.14,14954.14,10],["2016-08-09",14954.14,14954.14,14954.14,14954.14,10],["2016-08-10",14954.14,14954.14,14954.14,14954.14,105520],["2016-08-11",14954.14,14954.14,14954.14,14954.14,10],["2016-08-12",14954.14,14954.14,14954.14,14954.14,20],["2016-08-15",14954.14,14954.14,14954.14,14954.14,0],["2016-08-16",14954.14,14954.14,14954.14,14954.14,10],["2016-08-17",14954.14,14954.14,14954.14,14954.14,0],["2016-08-18",14378.98,14378.98,14378.98,14378.98,10],["2016-08-19",13803.82,14666.56,13803.82,14436.5,2290],["2016-08-22",13573.76,14666.56,13573.76,14666.56,13010],["2016-08-23",13918.85,14896.62,13918.85,14896.62,530],["2016-08-24",14896.62,14896.62,14896.62,14896.62,0],["2016-08-25",14896.62,14896.62,14148.92,14148.92,90],["2016-08-26",14954.14,14954.14,14954.14,14954.14,10],["2016-08-29",14896.62,14896.62,14494.01,14494.01,110],["2016-08-30",14839.11,14896.62,14839.11,14896.62,20],["2016-08-31",14839.11,14896.62,13918.85,14551.53,720],["2016-09-01",14551.53,14954.14,14551.53,14551.53,5020],["2016-09-05",14551.53,14954.14,14378.98,14378.98,30],["2016-09-06",14378.98,14666.56,14378.98,14378.98,50],["2016-09-07",14091.4,14378.98,13516.24,14378.98,1080],["2016-09-08",13803.82,14839.11,13803.82,14666.56,5670],["2016-09-09",14666.56,14666.56,14666.56,14666.56,1000],["2016-09-12",14666.56,14954.14,14609.04,14954.14,10070],["2016-09-13",14954.14,15989.43,14954.14,15241.72,3890],["2016-09-14",14235.19,15816.88,14235.19,15816.88,370],["2016-09-15",15529.3,15529.3,15529.3,15529.3,4160],["2016-09-16",15529.3,15529.3,15529.3,15529.3,10],["2016-09-19",15529.3,15529.3,15529.3,15529.3,0],["2016-09-20",14465.25,14465.25,14465.25,14465.25,680],["2016-09-21",13918.85,15241.72,13918.85,15241.72,382210],["2016-09-22",14206.43,14206.43,14206.43,14206.43,10],["2016-09-23",15126.69,15126.69,15126.69,15126.69,10],["2016-09-26",14925.38,14954.14,14925.38,14954.14,700],["2016-09-27",14954.14,14954.14,14954.14,14954.14,10],["2016-09-28",14206.43,14206.43,14206.43,14206.43,1000],["2016-09-29",14206.43,14954.14,14206.43,14954.14,130],["2016-09-30",14954.14,14954.14,14954.14,14954.14,20],["2016-10-03",14954.14,14954.14,14954.14,14954.14,0],["2016-10-04",14666.56,14954.14,14666.56,14954.14,2400],["2016-10-05",14378.98,14378.98,14378.98,14378.98,170],["2016-10-06",14494.01,14551.53,14436.5,14436.5,201450],["2016-10-07",14436.5,14436.5,14436.5,14436.5,0],["2016-10-10",14206.43,14954.14,14206.43,14954.14,100050],["2016-10-11",15241.72,15241.72,15241.72,15241.72,200010],["2016-10-12",14954.14,15241.72,14954.14,15241.72,140],["2016-10-13",15529.3,15529.3,14206.43,14378.98,91040],["2016-10-14",14378.98,14378.98,14148.92,14148.92,190],["2016-10-17",14954.14,14954.14,14954.14,14954.14,395030],["2016-10-18",13976.37,14954.14,13976.37,14839.11,300],["2016-10-19",14206.43,14206.43,14206.43,14206.43,689771],["2016-10-20",14666.56,14810.35,14666.56,14810.35,95340],["2016-10-21",14954.14,14954.14,14925.38,14954.14,480],["2016-10-24",15816.88,15816.88,15816.88,15816.88,10],["2016-10-25",15816.88,15816.88,14724.07,14724.07,490100],["2016-10-26",14206.43,14206.43,14206.43,14206.43,30],["2016-10-27",14206.43,14896.62,14206.43,14896.62,520],["2016-10-28",14235.19,14235.19,14235.19,14235.19,680],["2016-10-31",14235.19,14235.19,14235.19,14235.19,475000],["2016-11-01",14522.77,14896.62,14522.77,14896.62,1710],["2016-11-02",14896.62,14896.62,14896.62,14896.62,0],["2016-11-03",14378.98,15874.39,14378.98,15874.39,540],["2016-11-04",15874.39,15874.39,15874.39,15874.39,0],["2016-11-07",14781.59,14781.59,14781.59,14781.59,470020],["2016-11-08",15241.72,15241.72,15241.72,15241.72,10],["2016-11-09",15241.72,15241.72,15241.72,15241.72,0],["2016-11-10",15471.78,15471.78,14378.98,15212.96,4630],["2016-11-11",15471.78,15471.78,14436.5,14436.5,1950],["2016-11-14",14925.38,14925.38,14436.5,14436.5,485120],["2016-11-15",14954.14,14954.14,14494.01,14666.56,1520],["2016-11-16",14120.16,14378.98,14120.16,14378.98,1720],["2016-11-17",14954.14,14954.14,14954.14,14954.14,10],["2016-11-18",14378.98,14378.98,14378.98,14378.98,35010],["2016-11-21",14378.98,14378.98,14378.98,14378.98,140],["2016-11-22",14925.38,14925.38,14925.38,14925.38,10],["2016-11-23",14925.38,14925.38,14925.38,14925.38,462000],["2016-11-24",14436.5,14436.5,14436.5,14436.5,10],["2016-11-25",14436.5,14436.5,14436.5,14436.5,485000],["2016-11-28",14896.62,14896.62,14896.62,14896.62,10],["2016-11-29",14321.46,14378.98,14321.46,14378.98,220],["2016-11-30",14378.98,14378.98,14378.98,14378.98,0],["2016-12-01",14378.98,14378.98,13918.85,13918.85,1010],["2016-12-02",14839.11,14839.11,14839.11,14839.11,485010],["2016-12-05",14378.98,14378.98,14378.98,14378.98,400],["2016-12-06",14925.38,14925.38,14925.38,14925.38,10],["2016-12-07",14925.38,14925.38,14925.38,14925.38,0],["2016-12-08",14925.38,14925.38,14925.38,14925.38,0],["2016-12-09",14925.38,14925.38,14925.38,14925.38,0],["2016-12-12",14925.38,14925.38,14925.38,14925.38,0],["2016-12-13",14925.38,14925.38,14925.38,14925.38,0],["2016-12-14",14925.38,14925.38,14925.38,14925.38,0],["2016-12-15",14925.38,14925.38,14925.38,14925.38,130000],["2016-12-16",14925.38,14925.38,14925.38,14925.38,30000],["2016-12-19",14925.38,14925.38,14925.38,14925.38,220000],["2016-12-20",14378.98,14378.98,14378.98,14378.98,150000],["2016-12-21",14896.62,14896.62,14896.62,14896.62,10],["2016-12-22",14896.62,14896.62,14896.62,14896.62,0],["2016-12-23",14896.62,14896.62,14896.62,14896.62,0],["2016-12-26",14896.62,14896.62,14896.62,14896.62,0],["2016-12-27",14925.38,14925.38,14925.38,14925.38,362010],["2016-12-28",14925.38,14925.38,14925.38,14925.38,49900],["2016-12-29",15931.91,15931.91,15931.91,15931.91,291510],["2016-12-30",15931.91,15931.91,15931.91,15931.91,240000],["2017-01-03",15931.91,15931.91,15931.91,15931.91,0],["2017-01-04",16564.58,16564.58,16564.58,16564.58,10],["2017-01-05",16564.58,16564.58,16564.58,16564.58,20000],["2017-01-06",16564.58,16564.58,16564.58,16564.58,0],["2017-01-09",16507.07,16507.07,16507.07,16507.07,10],["2017-01-10",15701.85,15701.85,15701.85,15701.85,3500],["2017-01-11",15701.85,15701.85,15701.85,15701.85,0],["2017-01-12",15701.85,15701.85,15701.85,15701.85,21434],["2017-01-13",15701.85,15701.85,15701.85,15701.85,0],["2017-01-16",15701.85,15701.85,15701.85,15701.85,0],["2017-01-17",15701.85,15701.85,15701.85,15701.85,0],["2017-01-18",15701.85,15701.85,15701.85,15701.85,0],["2017-01-19",15701.85,15701.85,15701.85,15701.85,40000],["2017-01-20",15184.2,15184.2,15184.2,15184.2,10],["2017-01-23",14148.92,14148.92,14148.92,14148.92,387940],["2017-01-24",14091.4,14091.4,13918.85,13918.85,8500],["2017-01-25",13803.82,13803.82,13803.82,13803.82,4810],["2017-02-02",13516.24,13516.24,13516.24,13516.24,640],["2017-02-03",14321.46,14321.46,14321.46,14321.46,10],["2017-02-06",14091.4,14091.4,14091.4,14091.4,90],["2017-02-07",13803.82,13803.82,13803.82,13803.82,260],["2017-02-08",13803.82,13803.82,13746.3,13746.3,350],["2017-02-09",14666.56,14666.56,14033.88,14378.98,3320],["2017-02-10",13688.79,13688.79,13688.79,13688.79,20],["2017-02-13",13688.79,14637.8,13688.79,14637.8,12950],["2017-02-14",15241.72,15644.33,14954.14,15644.33,5310],["2017-02-15",15644.33,16679.62,15644.33,16679.62,540],["2017-02-16",16794.65,16794.65,16794.65,16794.65,20],["2017-02-17",16679.62,16852.16,16679.62,16852.16,600],["2017-02-20",16679.62,16852.16,16104.46,16104.46,250],["2017-02-21",16018.18,16018.18,16018.18,16018.18,20],["2017-02-22",16104.46,16104.46,14925.38,16104.46,720],["2017-02-23",16277.0,16277.0,15529.3,15816.88,50],["2017-02-24",14724.07,15529.3,14724.07,15529.3,510],["2017-02-27",14465.25,15529.3,14465.25,15529.3,1380],["2017-02-28",14465.25,15471.78,14465.25,15414.27,1050],["2017-03-01",15989.43,15989.43,14378.98,14378.98,20],["2017-03-02",13918.85,15126.69,13803.82,15126.69,5590],["2017-03-03",14091.4,16104.46,14091.4,16104.46,30],["2017-03-06",15529.3,15529.3,15529.3,15529.3,110],["2017-03-07",15816.88,15816.88,15816.88,15816.88,10],["2017-03-08",15471.78,16046.94,15471.78,16046.94,940],["2017-03-09",14925.38,14925.38,14925.38,14925.38,1290],["2017-03-10",15414.27,15471.78,15414.27,15471.78,80],["2017-03-13",16104.46,16104.46,16104.46,16104.46,10],["2017-03-14",15759.36,15816.88,15759.36,15816.88,560],["2017-03-15",15816.88,15816.88,15241.72,15816.88,132430],["2017-03-16",14781.59,15759.36,14724.07,15759.36,1750],["2017-03-17",16046.94,16046.94,14724.07,14724.07,20],["2017-03-20",15529.3,15529.3,15529.3,15529.3,2580],["2017-03-21",15816.88,15816.88,15759.36,15759.36,30],["2017-03-22",15586.81,15701.85,15586.81,15701.85,1600],["2017-03-23",15644.33,16075.7,15644.33,15874.39,40],["2017-03-24",14810.35,15471.78,14810.35,15471.78,20],["2017-03-27",15788.12,15788.12,15788.12,15788.12,10],["2017-03-28",15788.12,15788.12,15788.12,15788.12,0],["2017-03-29",14724.07,14724.07,14724.07,14724.07,3700],["2017-03-30",14378.98,15701.85,14378.98,15529.3,460],["2017-03-31",15241.72,15241.72,15241.72,15241.72,130],["2017-04-03",15241.72,15529.3,15241.72,15529.3,2020],["2017-04-04",15299.23,15471.78,15299.23,15471.78,26240],["2017-04-05",16104.46,16104.46,16104.46,16104.46,750010],["2017-04-07",16104.46,16104.46,16104.46,16104.46,0],["2017-04-10",16104.46,16104.46,16104.46,16104.46,0],["2017-04-11",16104.46,16104.46,16104.46,16104.46,0],["2017-04-12",15759.36,15816.88,14982.9,14982.9,30],["2017-04-13",14954.14,14982.9,13947.61,13947.61,7590],["2017-04-14",13803.82,14896.62,13803.82,14666.56,22820],["2017-04-17",15615.57,15673.09,14465.25,14465.25,1110],["2017-04-18",15414.27,15471.78,14378.98,14378.98,1210],["2017-04-19",15184.2,15385.51,15184.2,15385.51,13860],["2017-04-20",16104.46,16104.46,14609.04,14609.04,30],["2017-04-21",14666.56,14724.07,14666.56,14724.07,126320],["2017-04-24",14724.07,15529.3,14724.07,15529.3,2020],["2017-04-25",15500.54,15529.3,15500.54,15529.3,2600],["2017-04-26",15471.78,15529.3,15471.78,15529.3,45310],["2017-04-27",15529.3,16104.46,15471.78,15529.3,226640],["2017-04-28",16046.94,16104.46,15529.3,16104.46,1240],["2017-05-03",16104.46,17197.26,15558.06,16679.62,6540],["2017-05-04",16104.46,16679.62,16104.46,16104.46,28720],["2017-05-05",16104.46,17226.02,16104.46,17226.02,203380],["2017-05-08",17254.78,18405.09,16679.62,18405.09,89130],["2017-05-09",19555.41,19670.44,19555.41,19670.44,111450],["2017-05-10",20073.06,21022.07,19555.41,21022.07,96290],["2017-05-11",21022.07,22431.21,21022.07,22431.21,105410],["2017-05-12",22431.21,22891.34,20993.31,22891.34,292530],["2017-05-15",21309.65,21338.41,21309.65,21309.65,230],["2017-05-16",19842.99,19900.51,19842.99,19842.99,9760],["2017-05-17",18692.67,18692.67,18462.61,18462.61,9830],["2017-05-18",18980.25,18980.25,17197.26,17254.78,15520],["2017-05-19",18462.61,18462.61,16679.62,18462.61,800],["2017-05-22",19555.41,19555.41,19555.41,19555.41,122290],["2017-05-23",20130.57,20130.57,20130.57,20130.57,2200],["2017-05-24",18750.19,18922.74,18721.43,18721.43,1380],["2017-05-25",17829.93,17829.93,17427.32,17427.32,4030],["2017-05-26",16449.55,17427.32,16219.49,17427.32,11940],["2017-05-29",17254.78,17254.78,17254.78,17254.78,60],["2017-05-30",17427.32,17427.32,17254.78,17254.78,8650],["2017-05-31",17254.78,17254.78,16938.44,17197.26,440],["2017-06-01",16679.62,17254.78,16679.62,17254.78,1410],["2017-06-02",17369.81,17369.81,17254.78,17254.78,360],["2017-06-05",16248.25,17312.29,16248.25,17312.29,110],["2017-06-06",17254.78,17312.29,16277.0,17312.29,890],["2017-06-07",16277.0,17427.32,16277.0,17427.32,320],["2017-06-08",17427.32,17427.32,17427.32,17427.32,310],["2017-06-09",18175.03,18635.16,17254.78,17254.78,6800],["2017-06-12",17254.78,17254.78,17254.78,17254.78,5000],["2017-06-13",17254.78,17254.78,17254.78,17254.78,180000],["2017-06-14",17254.78,17254.78,17254.78,17254.78,180000],["2017-06-15",16161.97,17254.78,16161.97,17254.78,2770],["2017-06-16",17254.78,17254.78,17254.78,17254.78,4500],["2017-06-19",16392.04,17197.26,16392.04,17197.26,1610],["2017-06-20",17427.32,17427.32,16219.49,17254.78,97980],["2017-06-21",18261.3,18261.3,17226.02,17254.78,160],["2017-06-22",17829.93,17829.93,16392.04,16392.04,820],["2017-06-23",16133.21,17254.78,16104.46,17254.78,2960],["2017-06-26",18425.63,18425.63,18364.01,18425.63,1300],["2017-06-27",18364.01,18425.63,18179.14,18425.63,4400],["2017-06-28",17562.9,18425.63,17562.9,18425.63,19410],["2017-06-29",18179.14,18672.13,18179.14,18487.26,110480],["2017-06-30",18672.13,18672.13,18487.26,18672.13,150],["2017-07-03",18548.88,18610.51,18518.07,18610.51,19510],["2017-07-04",18610.51,19904.62,18487.26,19904.62,14680],["2017-07-05",18548.88,19719.74,18518.07,18518.07,530],["2017-07-06",18179.14,18672.13,18179.14,18672.13,260],["2017-07-07",18179.14,18672.13,17871.02,17871.02,1910],["2017-07-10",18425.63,18425.63,18425.63,18425.63,10],["2017-07-11",18672.13,18672.13,18641.32,18672.13,20],["2017-07-12",19473.25,19473.25,18672.13,18672.13,810],["2017-07-13",18672.13,18672.13,18672.13,18672.13,100],["2017-07-14",18487.26,18672.13,17562.9,18672.13,52520],["2017-07-17",18610.51,18610.51,18610.51,18610.51,5000],["2017-07-18",18672.13,18672.13,18487.26,18610.51,3640],["2017-07-19",18610.51,18610.51,18579.7,18610.51,250],["2017-07-20",17593.71,18610.51,17593.71,18610.51,110],["2017-07-21",18610.51,18610.51,18610.51,18610.51,0],["2017-07-24",18672.13,18672.13,18672.13,18672.13,10],["2017-07-25",18672.13,18672.13,18641.32,18672.13,13110],["2017-07-26",18672.13,18672.13,17624.52,17624.52,10310],["2017-07-27",18487.26,18487.26,18487.26,18487.26,10],["2017-07-28",17254.78,17254.78,17254.78,17254.78,4500],["2017-07-31",16700.16,18148.33,16700.16,17747.77,140],["2017-08-01",18148.33,18148.33,16823.41,16823.41,710],["2017-08-02",16946.65,17254.78,16946.65,16946.65,3060],["2017-08-03",17532.08,17562.9,16207.16,16207.16,5000],["2017-08-04",17254.78,17316.4,16453.66,16515.28,6160],["2017-08-07",17655.33,17655.33,16792.59,16792.59,3520],["2017-08-08",17624.52,17963.45,17254.78,17254.78,30510],["2017-08-09",17871.02,17871.02,16977.47,16977.47,30],["2017-08-10",17871.02,18148.33,16361.22,16361.22,4180],["2017-08-11",17254.78,17254.78,16299.6,16299.6,20],["2017-08-14",17254.78,17254.78,17254.78,17254.78,1010],["2017-08-15",16053.1,17871.02,16053.1,16330.41,1230],["2017-08-16",17254.78,17254.78,16453.66,16453.66,1160],["2017-08-17",17254.78,17254.78,17254.78,17254.78,10],["2017-08-18",17716.96,17747.77,17254.78,17747.77,220],["2017-08-21",17562.9,18364.01,17562.9,18364.01,210],["2017-08-22",18425.63,18425.63,17254.78,17871.02,2830],["2017-08-23",18364.01,18364.01,18364.01,18364.01,10],["2017-08-24",17562.9,18364.01,17562.9,18364.01,3020],["2017-08-25",18364.01,18364.01,18364.01,18364.01,0],["2017-08-28",17193.15,18333.2,17193.15,18333.2,40],["2017-08-29",17254.78,17871.02,17254.78,17254.78,182040],["2017-08-30",17254.78,17254.78,17254.78,17254.78,490],["2017-08-31",17193.15,17840.21,17193.15,17840.21,110620],["2017-09-01",18394.82,18394.82,17871.02,18394.82,2910],["2017-09-05",18394.82,18394.82,18394.82,18394.82,105870],["2017-09-06",17254.78,18117.51,17254.78,18086.7,58730],["2017-09-07",17840.21,17840.21,17686.14,17686.14,98070],["2017-09-08",17562.9,18364.01,17562.9,18364.01,1000],["2017-09-11",18364.01,18364.01,18364.01,18364.01,98000],["2017-09-12",18364.01,18364.01,18364.01,18364.01,98000],["2017-09-13",17840.21,17871.02,17840.21,17871.02,1000],["2017-09-14",16669.35,17778.58,16669.35,17778.58,4750],["2017-09-15",18425.63,18425.63,17871.02,17871.02,360],["2017-09-18",18456.45,18456.45,17994.27,18456.45,95030],["2017-09-19",17254.78,18086.7,17254.78,18086.7,100530],["2017-09-20",16946.65,16946.65,16946.65,16946.65,500],["2017-09-21",17686.14,18025.08,17655.33,18025.08,410],["2017-09-22",18148.33,18148.33,16792.59,18086.7,2220],["2017-09-25",18672.13,18672.13,16946.65,18487.26,4970],["2017-09-26",17193.15,18394.82,17193.15,18394.82,510],["2017-09-27",17254.78,18271.57,17254.78,18271.57,330],["2017-09-28",17131.53,18025.08,17131.53,17871.02,320030],["2017-09-29",17871.02,17871.02,17871.02,17871.02,320000],["2017-10-02",18302.39,18302.39,18086.7,18086.7,50],["2017-10-03",18086.7,18086.7,18086.7,18086.7,320000],["2017-10-04",17840.21,18025.08,17809.39,18025.08,1150],["2017-10-05",18117.51,18425.63,17008.28,17008.28,4550],["2017-10-06",17716.96,18117.51,15929.85,16083.92,11930],["2017-10-09",16176.35,17193.15,16022.29,16453.66,26510],["2017-10-10",17532.08,17532.08,16453.66,17532.08,2690],["2017-10-11",16638.53,18333.2,16638.53,18333.2,1030],["2017-10-12",17069.9,17254.78,17069.9,17069.9,61040],["2017-10-13",16422.85,16422.85,15899.04,16145.54,1540060],["2017-10-16",16145.54,16515.28,16145.54,16515.28,1160],["2017-10-17",16176.35,16176.35,16176.35,16176.35,10],["2017-10-18",15406.05,17254.78,15406.05,17254.78,2020],["2017-10-19",16176.35,18456.45,16176.35,18456.45,10150],["2017-10-20",18456.45,18456.45,17378.02,18456.45,5450],["2017-10-23",19072.69,19072.69,19072.69,19072.69,5010],["2017-10-24",19103.5,19103.5,18795.38,18795.38,5920],["2017-10-25",19719.74,19904.62,19719.74,19904.62,160],["2017-10-26",19103.5,19904.62,19103.5,19904.62,1400],["2017-10-27",18518.07,19966.24,18518.07,19966.24,2590],["2017-10-30",20952.23,20952.23,20952.23,20952.23,400],["2017-10-31",20952.23,20952.23,20952.23,20952.23,0],["2017-11-01",19534.87,19534.87,19534.87,19534.87,10],["2017-11-02",18487.26,19719.74,18179.14,18179.14,580],["2017-11-03",19103.5,19103.5,19103.5,19103.5,610],["2017-11-06",17809.39,17809.39,17809.39,17809.39,110],["2017-11-07",19041.88,19041.88,19041.88,19041.88,10],["2017-11-08",19041.88,19041.88,19041.88,19041.88,0],["2017-11-09",17716.96,19103.5,17716.96,19103.5,7340],["2017-11-10",19719.74,19719.74,19719.74,19719.74,110],["2017-11-13",19719.74,19719.74,19719.74,19719.74,0],["2017-11-14",18364.01,18425.63,18364.01,18425.63,20],["2017-11-15",17501.27,19658.12,17501.27,17871.02,120],["2017-11-16",16700.16,17871.02,16700.16,17871.02,25810],["2017-11-17",17871.02,17871.02,17871.02,17871.02,20],["2017-11-20",17871.02,17871.02,17871.02,17871.02,0],["2017-11-21",19072.69,19072.69,17069.9,18795.38,5460],["2017-11-22",18795.38,18795.38,18795.38,18795.38,0],["2017-11-23",17593.71,17593.71,17593.71,17593.71,10],["2017-11-24",17593.71,17593.71,17593.71,17593.71,0],["2017-11-27",17593.71,17593.71,17593.71,17593.71,0],["2017-11-28",18333.2,18333.2,18333.2,18333.2,10],["2017-11-29",17069.9,17316.4,17069.9,17285.59,15800],["2017-11-30",17439.65,17439.65,17254.78,17439.65,1160],["2017-12-01",17439.65,17439.65,17439.65,17439.65,0],["2017-12-04",17439.65,17439.65,17439.65,17439.65,0],["2017-12-05",18579.7,18579.7,16361.22,18425.63,2730],["2017-12-06",17193.15,17254.78,17193.15,17193.15,1100],["2017-12-07",16361.22,16361.22,16361.22,16361.22,200],["2017-12-08",16453.66,16669.35,16453.66,16669.35,1150],["2017-12-11",15529.3,17532.08,15529.3,17378.02,5120],["2017-12-12",16330.41,16330.41,16268.79,16268.79,500],["2017-12-13",17378.02,17378.02,16453.66,16453.66,550],["2017-12-14",17593.71,17593.71,17223.96,17593.71,4500],["2017-12-15",18086.7,18086.7,18086.7,18086.7,10],["2017-12-18",16823.41,16946.65,16823.41,16946.65,610],["2017-12-19",16946.65,16946.65,16946.65,16946.65,0],["2017-12-20",16638.53,16638.53,16638.53,16638.53,1140],["2017-12-21",16053.1,17131.53,16053.1,17131.53,1730],["2017-12-22",17131.53,17131.53,17131.53,17131.53,0],["2017-12-25",17131.53,17131.53,17131.53,17131.53,0],["2017-12-26",15960.67,17008.28,15960.67,16083.92,28700],["2017-12-27",16022.29,16484.47,16022.29,16484.47,5010],["2017-12-28",16083.92,16083.92,15714.17,15714.17,15030],["2017-12-29",16237.98,16237.98,15467.67,15683.36,240],["2018-01-02",16761.78,16761.78,16237.98,16638.53,2020],["2018-01-03",16607.72,16607.72,16607.72,16607.72,20],["2018-01-04",16145.54,16145.54,16022.29,16022.29,1220],["2018-01-05",15744.98,16022.29,15744.98,16022.29,90],["2018-01-08",16022.29,16022.29,15097.93,15097.93,7500],["2018-01-09",14913.06,14913.06,14913.06,14913.06,5000],["2018-01-10",14913.06,14913.06,14913.06,14913.06,2610],["2018-01-11",15375.24,15406.05,15375.24,15406.05,200],["2018-01-12",15005.49,15005.49,15005.49,15005.49,10],["2018-01-15",15005.49,15005.49,15005.49,15005.49,0],["2018-01-16",15375.24,15406.05,14789.81,15097.93,29080],["2018-01-17",15036.3,15097.93,15036.3,15036.3,5800],["2018-01-18",14789.81,15036.3,14789.81,14851.43,8090],["2018-01-19",14604.93,15251.99,14604.93,15097.93,31210],["2018-01-22",15406.05,15837.42,15406.05,15837.42,30],["2018-01-25",16422.85,16422.85,14759.0,14759.0,520],["2018-01-26",15313.61,15313.61,15313.61,15313.61,10],["2018-01-29",15313.61,15313.61,14266.0,15097.93,25590],["2018-01-30",14543.31,15036.3,14543.31,15036.3,3870],["2018-01-31",15899.04,15899.04,14481.69,15251.99,520],["2018-02-01",15251.99,15251.99,14327.63,14789.81,4990],["2018-02-02",14266.0,15036.3,14266.0,15036.3,4510],["2018-02-05",14173.57,15221.18,14173.57,15221.18,3860],["2018-02-06",14173.57,16022.29,14173.57,14235.19,3900],["2018-02-07",15159.55,15221.18,14789.81,14789.81,8380],["2018-02-08",14604.93,15775.79,14604.93,15775.79,20],["2018-02-09",14789.81,15097.93,14697.37,15097.93,25600],["2018-02-12",15097.93,15097.93,15097.93,15097.93,10],["2018-02-13",15406.05,15406.05,14050.32,14050.32,210],["2018-02-21",14050.32,14050.32,14050.32,14050.32,1000],["2018-02-22",14789.81,14789.81,14789.81,14789.81,500],["2018-02-23",14266.0,14481.69,13773.01,14481.69,40010],["2018-02-26",15344.43,15344.43,15190.36,15190.36,520],["2018-02-27",15190.36,15190.36,14789.81,15036.3,760],["2018-02-28",15406.05,15406.05,14050.32,14789.81,5480],["2018-03-01",13927.07,14666.56,13927.07,14666.56,180],["2018-03-02",15344.43,15344.43,15344.43,15344.43,7030],["2018-03-05",15344.43,15344.43,14296.81,14759.0,5460],["2018-03-06",15282.8,15282.8,13742.2,14173.57,47000],["2018-03-07",14759.0,14759.0,13742.2,14173.57,39610],["2018-03-08",13742.2,14420.06,13742.2,14420.06,710],["2018-03-09",14173.57,14543.31,14173.57,14543.31,2010],["2018-03-12",13742.2,14173.57,13742.2,14173.57,5060],["2018-03-13",14759.0,14789.81,14666.56,14789.81,9560],["2018-03-14",13865.44,14851.43,13865.44,14851.43,510],["2018-03-15",14820.62,14820.62,14604.93,14666.56,9430],["2018-03-16",13957.88,14789.81,13957.88,14789.81,50180],["2018-03-19",14481.69,14789.81,14481.69,14789.81,2000],["2018-03-20",14759.0,14789.81,14759.0,14789.81,5160],["2018-03-21",15744.98,15744.98,14050.32,14050.32,35790],["2018-03-22",13249.2,14913.06,13249.2,14913.06,4070],["2018-03-23",15159.55,15159.55,15159.55,15159.55,741000],["2018-03-26",14974.68,15159.55,14789.81,15159.55,3200],["2018-03-27",14789.81,15128.74,14759.0,15128.74,14260],["2018-03-28",15097.93,15097.93,15097.93,15097.93,11030],["2018-03-29",14789.81,15097.93,14789.81,15097.93,10530],["2018-03-30",15097.93,16083.92,14420.06,16022.29,11340],["2018-04-02",16330.41,16946.65,15097.93,16946.65,15840],["2018-04-03",17501.27,17871.02,17254.78,17871.02,19390],["2018-04-04",17871.02,18425.63,17871.02,18425.63,7510],["2018-04-05",18425.63,18857.0,18425.63,18795.38,21090],["2018-04-06",19288.37,20027.86,19103.5,20027.86,12430],["2018-04-09",20027.86,21260.35,19719.74,20027.86,28380],["2018-04-10",20027.86,20027.86,18795.38,19719.74,23730],["2018-04-11",20705.73,20705.73,18487.26,18487.26,4110],["2018-04-12",18487.26,18487.26,18456.45,18456.45,50],["2018-04-13",18456.45,18456.45,18456.45,18456.45,0],["2018-04-16",18456.45,18456.45,18456.45,18456.45,10],["2018-04-17",17871.02,17871.02,17871.02,17871.02,10],["2018-04-18",17871.02,17871.02,17871.02,17871.02,0],["2018-04-19",17871.02,17871.02,17871.02,17871.02,0],["2018-04-20",17871.02,17871.02,17871.02,17871.02,20],["2018-04-23",16638.53,16638.53,16638.53,16638.53,150],["2018-04-24",15529.3,15529.3,15529.3,15529.3,140],["2018-04-26",15529.3,16515.28,14450.87,14450.87,1610],["2018-04-27",13865.44,14204.38,13618.95,14173.57,11060],["2018-05-02",14173.57,14173.57,14173.57,14173.57,0],["2018-05-03",13249.2,13249.2,13249.2,13249.2,10],["2018-05-04",14173.57,14173.57,13403.26,14173.57,9390],["2018-05-07",14173.57,14173.57,14173.57,14173.57,570],["2018-05-08",14481.69,14974.68,14481.69,14974.68,20],["2018-05-09",14173.57,14235.19,14111.94,14111.94,1600],["2018-05-10",14111.94,14111.94,14111.94,14111.94,4806814],["2018-05-11",14173.57,14974.68,14173.57,14974.68,51070],["2018-05-14",16022.29,16022.29,15837.42,16022.29,11180],["2018-05-15",16946.65,17131.53,16946.65,17131.53,3490],["2018-05-16",17254.78,18302.39,17254.78,18302.39,2080],["2018-05-17",18302.39,18487.26,17254.78,18487.26,14870],["2018-05-18",17254.78,18302.39,17254.78,18302.39,5660],["2018-05-21",17871.02,19103.5,17254.78,19103.5,13310],["2018-05-22",18179.14,19719.74,18179.14,19719.74,15650],["2018-05-23",19658.12,19658.12,19658.12,19658.12,2000],["2018-05-24",18487.26,18487.26,18487.26,18487.26,10],["2018-05-25",19411.62,19411.62,19411.62,19411.62,200],["2018-05-28",19411.62,19411.62,19411.62,19411.62,600],["2018-05-29",19411.62,19411.62,19411.62,19411.62,0],["2018-05-30",19411.62,19411.62,19411.62,19411.62,0],["2018-05-31",19411.62,19411.62,19350.0,19350.0,280],["2018-06-01",18364.01,19411.62,18364.01,19411.62,400],["2018-06-04",19411.62,19411.62,19411.62,19411.62,0],["2018-06-05",19411.62,19719.74,18055.89,18055.89,260],["2018-06-06",18055.89,18055.89,18055.89,18055.89,20],["2018-06-07",18055.89,18055.89,18055.89,18055.89,60],["2018-06-08",18055.89,18055.89,18055.89,18055.89,0],["2018-06-11",18055.89,18055.89,18055.89,18055.89,0],["2018-06-12",18055.89,18055.89,18055.89,18055.89,0],["2018-06-13",18055.89,18055.89,18055.89,18055.89,0],["2018-06-14",18055.89,18055.89,18055.89,18055.89,0],["2018-06-15",16792.59,17994.27,16792.59,17994.27,20],["2018-06-18",16761.78,18055.89,16761.78,18055.89,60],["2018-06-19",18055.89,18055.89,18055.89,18055.89,0],["2018-06-20",16792.59,19319.19,16792.59,19319.19,17870],["2018-06-21",19319.19,19319.19,19319.19,19319.19,0],["2018-06-22",19319.19,19319.19,19319.19,19319.19,0],["2018-06-25",19319.19,19319.19,19319.19,19319.19,0],["2018-06-26",20335.99,20582.48,20027.86,20027.86,4550],["2018-06-27",20027.86,20027.86,20027.86,20027.86,0],["2018-06-28",20027.86,20027.86,20027.86,20027.86,0],["2018-06-29",20027.86,20027.86,20027.86,20027.86,0],["2018-07-02",20027.86,20027.86,20027.86,20027.86,0],["2018-07-03",20027.86,20027.86,20027.86,20027.86,0],["2018-07-04",20027.86,20027.86,20027.86,20027.86,0],["2018-07-05",18641.32,18641.32,18641.32,18641.32,10],["2018-07-06",18641.32,18641.32,18641.32,18641.32,0],["2018-07-09",18641.32,18641.32,18641.32,18641.32,0],["2018-07-10",18641.32,18641.32,18641.32,18641.32,0],["2018-07-11",17347.21,19842.99,17347.21,19842.99,4890],["2018-07-12",19103.5,19966.24,19103.5,19966.24,210],["2018-07-13",20274.36,20335.99,20274.36,20335.99,190],["2018-07-16",19719.74,19719.74,19103.5,19103.5,400],["2018-07-17",17778.58,17778.58,17778.58,17778.58,10],["2018-07-18",17778.58,17778.58,17778.58,17778.58,0],["2018-07-19",16792.59,16792.59,16792.59,16792.59,90],["2018-07-20",16792.59,16792.59,16792.59,16792.59,0],["2018-07-23",17223.96,17223.96,17223.96,17223.96,48400],["2018-07-24",18364.01,18364.01,18364.01,18364.01,100010],["2018-07-25",17871.02,17871.02,17131.53,17193.15,14450],["2018-07-26",17871.02,17871.02,17871.02,17871.02,30],["2018-07-27",16700.16,16700.16,16638.53,16638.53,360],["2018-07-30",16638.53,16638.53,16638.53,16638.53,0],["2018-07-31",17254.78,17254.78,15683.36,15683.36,30],["2018-08-01",15683.36,16761.78,15683.36,16761.78,5130],["2018-08-02",17254.78,17254.78,17254.78,17254.78,1000],["2018-08-03",16946.65,17871.02,16946.65,17871.02,4040],["2018-08-06",17871.02,17871.02,17871.02,17871.02,0],["2018-08-07",17871.02,17871.02,17871.02,17871.02,0],["2018-08-08",19194.8,19194.8,19194.8,19194.8,0],["2018-08-09",18930.04,19062.42,18930.04,19062.42,2050],["2018-08-10",17871.02,17871.02,17871.02,17871.02,30],["2018-08-13",17871.02,17871.02,17871.02,17871.02,0],["2018-08-14",16679.62,16679.62,16679.62,16679.62,130],["2018-08-15",16679.62,16679.62,16679.62,16679.62,0],["2018-08-16",16679.62,16679.62,16679.62,16679.62,0],["2018-08-17",17606.26,17837.92,17606.26,17837.92,3240],["2018-08-20",18201.96,19062.42,16778.9,16778.9,1560],["2018-08-21",17937.21,17937.21,17937.21,17937.21,100],["2018-08-22",19161.7,19161.7,19161.7,19161.7,700],["2018-08-23",17871.02,20485.48,17871.02,20485.48,300],["2018-08-24",21776.17,21776.17,21776.17,21776.17,2000],["2018-08-27",21776.17,21776.17,21776.17,21776.17,0],["2018-08-28",21776.17,21776.17,21776.17,21776.17,0],["2018-08-29",20253.82,20253.82,20253.82,20253.82,10],["2018-08-30",20518.58,21511.41,18863.85,21511.41,1140],["2018-08-31",21511.41,21511.41,21511.41,21511.41,0],["2018-09-04",21511.41,21511.41,21511.41,21511.41,0],["2018-09-05",21511.41,21511.41,21511.41,21511.41,0],["2018-09-06",21511.41,21511.41,21511.41,21511.41,21552],["2018-09-07",21511.41,21511.41,21511.41,21511.41,0],["2018-09-10",21511.41,21511.41,21511.41,21511.41,0],["2018-09-11",21511.41,21511.41,21511.41,21511.41,0],["2018-09-12",20022.16,20022.16,20022.16,20022.16,10],["2018-09-13",18632.19,18632.19,18632.19,18632.19,10],["2018-09-14",18632.19,18632.19,18632.19,18632.19,0],["2018-09-17",18532.91,18532.91,18532.91,18532.91,20],["2018-09-18",19823.59,19823.59,19823.59,19823.59,20],["2018-09-19",20650.95,20650.95,20650.95,20650.95,200],["2018-09-20",20650.95,20650.95,20650.95,20650.95,0],["2018-09-21",19525.74,19525.74,19525.74,19525.74,10],["2018-09-24",18168.87,20386.2,18168.87,20386.2,1200],["2018-09-25",20386.2,20386.2,20386.2,20386.2,0],["2018-09-26",20386.2,20386.2,20386.2,20386.2,0],["2018-09-27",18963.13,21114.28,18963.13,21114.28,1020],["2018-09-28",21114.28,21114.28,21114.28,21114.28,0],["2018-10-01",21114.28,21114.28,21114.28,21114.28,0],["2018-10-02",19658.12,22504.24,19658.12,22504.24,7170],["2018-10-03",22504.24,22504.24,22504.24,22504.24,0],["2018-10-04",21180.46,21180.46,21180.46,21180.46,10],["2018-10-05",19724.31,20518.58,19724.31,20518.58,600],["2018-10-08",21180.46,21478.32,19095.51,20518.58,6280],["2018-10-09",19194.8,21180.46,19194.8,21180.46,1300],["2018-10-10",19724.31,20518.58,19724.31,20518.58,110],["2018-10-11",19095.51,19492.65,19095.51,19492.65,110],["2018-10-12",19492.65,19492.65,19492.65,19492.65,0],["2018-10-15",18135.77,19856.69,18135.77,19856.69,9430],["2018-10-16",18532.91,18532.91,18532.91,18532.91,10],["2018-10-17",19525.74,19525.74,19525.74,19525.74,10],["2018-10-18",18201.96,20849.52,18168.87,18168.87,11560],["2018-10-19",17043.66,19426.46,17043.66,19426.46,490],["2018-10-22",18102.68,20452.39,18102.68,20452.39,600],["2018-10-23",19029.32,19029.32,19029.32,19029.32,1610],["2018-10-24",17771.73,17771.73,17738.64,17738.64,1600],["2018-10-25",17738.64,17738.64,17738.64,17738.64,0],["2018-10-26",17738.64,17738.64,17738.64,17738.64,0],["2018-10-29",16944.37,18963.13,16514.14,18963.13,9960],["2018-10-30",17639.36,18532.91,17639.36,18532.91,510],["2018-10-31",18532.91,18532.91,18532.91,18532.91,0],["2018-11-01",18797.66,19823.59,17308.41,18532.91,10210],["2018-11-02",17242.22,17871.02,17242.22,17242.22,60],["2018-11-05",16117.01,17209.13,16117.01,17209.13,2100],["2018-11-06",17176.03,17209.13,16547.24,16547.24,2310],["2018-11-07",16547.24,16547.24,16547.24,16547.24,0],["2018-11-08",17209.13,17209.13,17209.13,17209.13,30],["2018-11-09",16216.29,17473.88,16216.29,17473.88,1010],["2018-11-12",17473.88,17473.88,17473.88,17473.88,0],["2018-11-13",17473.88,17473.88,17473.88,17473.88,0],["2018-11-14",16547.24,16547.24,16547.24,16547.24,10],["2018-11-15",17374.6,17506.98,17374.6,17506.98,30],["2018-11-16",17804.83,17804.83,17804.83,17804.83,100],["2018-11-19",17804.83,17804.83,17804.83,17804.83,1000],["2018-11-20",17209.13,17209.13,16679.62,16679.62,430],["2018-11-21",16216.29,16216.29,16216.29,16216.29,10],["2018-11-22",15686.78,17341.51,15686.78,17341.51,2070],["2018-11-23",17341.51,17341.51,17341.51,17341.51,0],["2018-11-26",17341.51,17341.51,17341.51,17341.51,0],["2018-11-27",16580.33,16580.33,16580.33,16580.33,500],["2018-11-28",16580.33,16580.33,16580.33,16580.33,10],["2018-11-29",15422.03,17738.64,15422.03,17738.64,9020],["2018-11-30",18797.66,18797.66,18797.66,18797.66,330],["2018-12-03",19989.06,19989.06,19989.06,19989.06,1260],["2018-12-04",18599.1,19955.97,18599.1,18632.19,9010],["2018-12-05",19327.17,19327.17,19327.17,19327.17,100],["2018-12-06",19393.36,19393.36,19393.36,19393.36,20],["2018-12-07",20518.58,20518.58,20518.58,20518.58,10],["2018-12-10",20518.58,20518.58,20518.58,20518.58,0],["2018-12-11",20518.58,20518.58,20518.58,20518.58,0],["2018-12-12",19194.8,19194.8,19194.8,19194.8,10],["2018-12-13",19194.8,19194.8,19194.8,19194.8,0],["2018-12-14",19194.8,19194.8,19194.8,19194.8,0],["2018-12-17",19194.8,19194.8,19194.8,19194.8,0],["2018-12-18",19194.8,19194.8,19194.8,19194.8,0],["2018-12-19",19194.8,19194.8,19194.8,19194.8,0],["2018-12-20",19194.8,19194.8,19194.8,19194.8,0],["2018-12-21",17937.21,17937.21,17937.21,17937.21,50],["2018-12-24",18532.91,18532.91,18532.91,18532.91,10],["2018-12-25",18532.91,18532.91,18532.91,18532.91,0],["2018-12-26",18532.91,18532.91,18532.91,18532.91,0],["2018-12-27",19525.74,19525.74,19525.74,19525.74,20],["2018-12-28",19525.74,19525.74,19525.74,19525.74,0],["2019-01-02",19525.74,19525.74,19525.74,19525.74,0],["2019-01-03",18168.87,18168.87,18168.87,18168.87,20],["2019-01-04",16911.28,16911.28,16911.28,16911.28,10],["2019-01-07",16547.24,16547.24,16547.24,16547.24,10],["2019-01-08",15554.4,15554.4,15554.4,15554.4,2000],["2019-01-09",16613.43,16613.43,14495.38,16613.43,3210],["2019-01-10",17771.73,17771.73,17771.73,17771.73,10],["2019-01-11",17672.45,18499.81,17672.45,18499.81,30],["2019-01-14",17209.13,17209.13,17209.13,17209.13,50],["2019-01-15",16017.73,16017.73,16017.73,16017.73,1220],["2019-01-16",14958.7,14958.7,14925.61,14958.7,70],["2019-01-17",14958.7,14958.7,13965.87,14561.57,9230],["2019-01-18",15190.36,15488.21,15190.36,15488.21,1250],["2019-01-21",14594.66,16150.1,14561.57,16150.1,2050],["2019-01-22",17010.56,17010.56,15024.89,15024.89,8900],["2019-01-23",16050.82,16050.82,16050.82,16050.82,820],["2019-01-24",15885.35,15885.35,15554.4,15554.4,160],["2019-01-25",15554.4,15554.4,15554.4,15554.4,0],["2019-01-28",14561.57,15223.46,14495.38,15223.46,8810],["2019-01-29",16083.92,16083.92,16083.92,16083.92,10],["2019-01-30",16083.92,16083.92,16083.92,16083.92,0],["2019-01-31",17010.56,17010.56,17010.56,17010.56,7000],["2019-02-01",17010.56,17010.56,17010.56,17010.56,0],["2019-02-11",16547.24,16547.24,16547.24,16547.24,90],["2019-02-12",16547.24,16547.24,16547.24,16547.24,0],["2019-02-13",15554.4,16878.18,15388.93,16878.18,7420],["2019-02-14",15885.35,17176.03,15885.35,17176.03,100],["2019-02-15",17176.03,17176.03,17176.03,17176.03,0],["2019-02-18",15984.63,16150.1,15984.63,15984.63,190],["2019-02-19",16282.48,16613.43,15256.55,15256.55,7820],["2019-02-20",14693.95,15355.84,14230.62,14230.62,10090],["2019-02-21",14859.42,15223.46,14859.42,15223.46,4280],["2019-02-22",15852.25,16282.48,15852.25,16282.48,3480],["2019-02-25",15355.84,17407.69,15355.84,17407.69,13560],["2019-02-26",16216.29,18532.91,16216.29,18466.72,7480],["2019-02-27",19525.74,19525.74,19194.8,19194.8,7000],["2019-02-28",17871.02,17871.02,17871.02,17871.02,10],["2019-03-01",17837.92,19062.42,17837.92,19062.42,270],["2019-03-04",20187.63,20187.63,20187.63,20187.63,1100],["2019-03-05",21114.28,21114.28,21114.28,21114.28,20],["2019-03-06",22504.24,22504.24,19658.12,19724.31,280],["2019-03-07",18532.91,18532.91,18433.62,18433.62,1160],["2019-03-08",19525.74,19525.74,17209.13,17209.13,7950],["2019-03-11",16613.43,16613.43,16613.43,16613.43,20],["2019-03-12",17771.73,17771.73,17771.73,17771.73,2260],["2019-03-13",17209.13,18996.23,17209.13,17308.41,11750],["2019-03-14",18499.81,18499.81,18499.81,18499.81,10010],["2019-03-15",19459.55,19525.74,19459.55,19459.55,8510],["2019-03-18",18764.57,19459.55,18764.57,19327.17,610],["2019-03-19",19856.69,19856.69,18201.96,18201.96,510],["2019-03-20",19260.99,19260.99,18532.91,18996.23,1820],["2019-03-21",19327.17,19327.17,18863.85,19260.99,1110],["2019-03-22",19194.8,19194.8,18930.04,18930.04,4090],["2019-03-25",19790.5,19790.5,19194.8,19194.8,140],["2019-03-26",19856.69,19856.69,19856.69,19856.69,100],["2019-03-27",18532.91,19790.5,18466.72,18466.72,190],["2019-03-28",17176.03,19724.31,17176.03,19194.8,4220],["2019-03-29",18532.91,19260.99,18532.91,19260.99,3720],["2019-04-01",19161.7,19161.7,18201.96,18201.96,1080],["2019-04-02",17209.13,19194.8,16977.47,19194.8,1290],["2019-04-03",19194.8,19525.74,19194.8,19525.74,600],["2019-04-04",19525.74,19525.74,19525.74,19525.74,0],["2019-04-05",18168.87,19525.74,18168.87,19525.74,52650],["2019-04-08",18433.62,19525.74,18268.15,19525.74,15600],["2019-04-09",19856.69,19856.69,19856.69,19856.69,110],["2019-04-10",21180.46,21180.46,21180.46,21180.46,1000],["2019-04-11",19790.5,19790.5,19790.5,19790.5,10],["2019-04-12",19790.5,19790.5,19790.5,19790.5,0],["2019-04-16",21114.28,21114.28,21114.28,21114.28,200],["2019-04-17",21114.28,21114.28,21114.28,21114.28,0],["2019-04-18",21114.28,21114.28,21114.28,21114.28,200],["2019-04-19",21114.28,21114.28,21114.28,21114.28,0],["2019-04-22",21180.46,21180.46,21180.46,21180.46,10],["2019-04-23",21180.46,21180.46,21180.46,21180.46,0],["2019-04-24",21180.46,21180.46,21180.46,21180.46,150],["2019-04-25",19724.31,21180.46,19724.31,21180.46,110],["2019-04-26",21180.46,21180.46,21180.46,21180.46,0],["2019-05-02",21180.46,21180.46,21180.46,21180.46,0],["2019-05-03",19790.5,19790.5,19790.5,19790.5,10],["2019-05-06",18466.72,20452.39,18466.72,20452.39,110],["2019-05-07",20452.39,20452.39,20452.39,20452.39,0],["2019-05-08",20452.39,20452.39,20452.39,20452.39,0],["2019-05-09",20452.39,20452.39,20452.39,20452.39,0],["2019-05-10",20452.39,20452.39,20452.39,20452.39,0],["2019-05-13",19029.32,21180.46,19029.32,21180.46,300],["2019-05-14",21180.46,21180.46,21180.46,21180.46,0],["2019-05-15",21180.46,21180.46,21180.46,21180.46,0],["2019-05-16",22636.62,22636.62,19724.31,22504.24,2860],["2019-05-17",20948.8,20948.8,20948.8,20948.8,510],["2019-05-20",21114.28,21114.28,21114.28,21114.28,10],["2019-05-21",21114.28,21114.28,21114.28,21114.28,0],["2019-05-22",20187.63,20187.63,19724.31,19724.31,1990],["2019-05-23",18400.53,18400.53,18400.53,18400.53,20],["2019-05-24",19194.8,19194.8,19194.8,19194.8,10],["2019-05-27",17937.21,17937.21,17937.21,17937.21,510],["2019-05-28",16811.99,19161.7,16745.81,19161.7,1570],["2019-05-29",17837.92,17837.92,17837.92,17837.92,870],["2019-05-30",17837.92,17837.92,17837.92,17837.92,0],["2019-05-31",17837.92,17837.92,17837.92,17837.92,200],["2019-06-03",17804.83,17871.02,17804.83,17871.02,1500],["2019-06-04",17837.92,18797.66,17837.92,18797.66,180],["2019-06-05",19989.06,19989.06,19989.06,19989.06,100],["2019-06-06",19856.69,19856.69,19856.69,19856.69,80],["2019-06-07",19856.69,19856.69,19856.69,19856.69,0],["2019-06-10",19856.69,19856.69,19856.69,19856.69,0],["2019-06-11",18466.72,18466.72,18466.72,18466.72,100],["2019-06-12",17871.02,17871.02,17871.02,17871.02,4920],["2019-06-13",19095.51,19095.51,17275.32,17275.32,1010],["2019-06-14",16811.99,18466.72,16811.99,18466.72,330],["2019-06-17",17209.13,19757.4,17176.03,19757.4,1170],["2019-06-18",19823.59,19856.69,19823.59,19856.69,20],["2019-06-19",19922.87,19922.87,19922.87,19922.87,10],["2019-06-20",19790.5,19790.5,19790.5,19790.5,820],["2019-06-21",19856.69,19856.69,19856.69,19856.69,10],["2019-06-24",19856.69,21180.46,18532.91,18532.91,540],["2019-06-25",18863.85,19823.59,18863.85,19823.59,2100],["2019-06-26",19823.59,19823.59,19823.59,19823.59,10],["2019-06-27",19856.69,19856.69,18466.72,18466.72,20],["2019-06-28",18466.72,18466.72,18466.72,18466.72,10],["2019-07-01",19525.74,19525.74,19525.74,19525.74,100],["2019-07-02",19856.69,19856.69,19856.69,19856.69,100],["2019-07-03",18466.72,18466.72,18466.72,18466.72,20],["2019-07-04",19525.74,19525.74,19525.74,19525.74,20],["2019-07-05",19525.74,19525.74,19525.74,19525.74,0],["2019-07-08",19856.69,19856.69,19856.69,19856.69,50],["2019-07-09",19856.69,19856.69,19856.69,19856.69,0],["2019-07-10",19856.69,19856.69,19856.69,19856.69,0],["2019-07-11",19856.69,19856.69,19856.69,19856.69,0],["2019-07-12",21180.46,21180.46,21180.46,21180.46,20],["2019-07-15",21180.46,21180.46,21180.46,21180.46,0],["2019-07-16",19856.69,19856.69,19856.69,19856.69,10],["2019-07-17",19856.69,19856.69,19856.69,19856.69,0],["2019-07-18",19856.69,19856.69,19856.69,19856.69,0],["2019-07-19",19856.69,19856.69,19856.69,19856.69,0],["2019-07-22",18532.91,18532.91,18532.91,18532.91,10],["2019-07-23",17275.32,17275.32,17242.22,17242.22,7700],["2019-07-24",17242.22,17242.22,17242.22,17242.22,0],["2019-07-25",18433.62,18433.62,18433.62,18433.62,10],["2019-07-26",17341.51,17871.02,17341.51,17871.02,20],["2019-07-29",17871.02,17871.02,17871.02,17871.02,0],["2019-07-30",17871.02,17871.02,17871.02,17871.02,0],["2019-07-31",19062.42,19062.42,19062.42,19062.42,30],["2019-08-01",20386.2,20386.2,20386.2,20386.2,80],["2019-08-02",21445.22,21478.32,19790.5,19790.5,4010],["2019-08-05",18566.0,18863.85,18532.91,18532.91,310],["2019-08-06",18532.91,18532.91,17407.69,17407.69,2900],["2019-08-07",18532.91,18532.91,18532.91,18532.91,10],["2019-08-08",19525.74,19625.02,17506.98,18532.91,6750],["2019-08-09",18532.91,18532.91,18532.91,18532.91,200],["2019-08-12",18532.91,18532.91,18532.91,18532.91,0],["2019-08-13",17573.17,17606.26,17573.17,17606.26,360],["2019-08-14",16878.18,18433.62,16381.77,18433.62,530],["2019-08-15",18433.62,18433.62,18433.62,18433.62,0],["2019-08-16",19459.55,19459.55,19459.55,19459.55,20],["2019-08-19",18135.77,18135.77,18135.77,18135.77,1780],["2019-08-20",18466.72,18466.72,18466.72,18466.72,10],["2019-08-21",18466.72,18863.85,18433.62,18863.85,1350],["2019-08-22",18863.85,18863.85,18532.91,18532.91,1550],["2019-08-23",18532.91,18532.91,18532.91,18532.91,90],["2019-08-26",18532.91,18532.91,18532.91,18532.91,570],["2019-08-27",18532.91,18532.91,17871.02,17871.02,1010],["2019-08-28",17937.21,17937.21,17871.02,17871.02,100],["2019-08-29",17904.11,17904.11,17904.11,17904.11,50],["2019-08-30",17904.11,18334.34,16745.81,18334.34,7310],["2019-09-03",18334.34,18532.91,18334.34,18532.91,530],["2019-09-04",18532.91,18532.91,17275.32,17275.32,5560],["2019-09-05",17275.32,17275.32,16547.24,16547.24,9840],["2019-09-06",16745.81,17142.94,16745.81,17142.94,2150],["2019-09-09",18182.99,18182.99,18182.99,18182.99,20],["2019-09-10",18147.13,18828.54,18075.4,18828.54,5020],["2019-09-11",18290.58,18290.58,18290.58,18290.58,80],["2019-09-12",18362.31,18362.31,18362.31,18362.31,20],["2019-09-13",17573.31,18613.36,17393.99,17393.99,400],["2019-09-16",17931.94,17931.94,16604.98,17824.35,260],["2019-09-17",17214.67,17931.94,17214.67,17931.94,240],["2019-09-18",16927.76,17896.08,16927.76,17896.08,230],["2019-09-19",16927.76,17214.67,16927.76,17214.67,840],["2019-09-20",17214.67,17214.67,17142.94,17142.94,130],["2019-09-23",17142.94,17142.94,17107.07,17107.07,1040],["2019-09-24",16318.07,17107.07,16318.07,16425.66,1420],["2019-09-25",16425.66,16425.66,16425.66,16425.66,150],["2019-09-26",16425.66,16425.66,16425.66,16425.66,20],["2019-09-27",15780.11,16138.75,15780.11,16138.75,170],["2019-09-30",15780.11,15995.29,15098.7,15923.57,2360],["2019-10-01",15923.57,15923.57,15923.57,15923.57,0],["2019-10-02",15421.47,15780.11,15421.47,15780.11,280],["2019-10-03",15170.42,15457.34,15170.42,15457.34,70],["2019-10-04",15457.34,15457.34,15457.34,15457.34,20],["2019-10-07",15457.34,15457.34,15457.34,15457.34,0],["2019-10-08",15062.83,15062.83,15062.83,15062.83,10],["2019-10-09",15062.83,15062.83,15062.83,15062.83,800],["2019-10-10",15062.83,15206.29,15062.83,15206.29,40],["2019-10-11",15206.29,15206.29,15206.29,15206.29,10],["2019-10-14",15780.11,15780.11,14811.79,15780.11,5020],["2019-10-15",15780.11,15780.11,15780.11,15780.11,90],["2019-10-16",15780.11,15780.11,15780.11,15780.11,0],["2019-10-17",16138.75,16856.03,15780.11,16856.03,6600],["2019-10-18",17716.76,18003.67,16891.89,16891.89,860],["2019-10-21",16282.21,16282.21,16282.21,16282.21,20],["2019-10-22",17286.39,17286.39,16318.07,16318.07,15750],["2019-10-23",16856.03,17250.53,15349.74,15349.74,110],["2019-10-24",14775.92,14775.92,14775.92,14775.92,20],["2019-10-25",15780.11,15780.11,15780.11,15780.11,20],["2019-10-28",16856.03,16856.03,16856.03,16856.03,420],["2019-10-29",15995.29,15995.29,15995.29,15995.29,20],["2019-10-30",17071.21,17107.07,15564.93,15564.93,60],["2019-10-31",15278.02,15278.02,15278.02,15278.02,20],["2019-11-01",16318.07,16318.07,16318.07,16318.07,10],["2019-11-04",15206.29,17214.67,15206.29,17142.94,2890],["2019-11-05",17142.94,17142.94,17142.94,17142.94,0],["2019-11-06",17142.94,17931.94,17142.94,17931.94,4440],["2019-11-07",16748.44,16748.44,16676.71,16676.71,1420],["2019-11-08",16676.71,16676.71,16676.71,16676.71,0],["2019-11-11",17178.8,17178.8,15780.11,15780.11,310],["2019-11-12",15780.11,16820.16,15780.11,16820.16,60],["2019-11-13",17573.31,17573.31,17573.31,17573.31,570],["2019-11-14",18577.49,18577.49,16389.8,16389.8,30],["2019-11-15",17501.58,17501.58,15600.79,15600.79,20],["2019-11-18",15062.83,15062.83,15062.83,15062.83,10],["2019-11-19",15062.83,15062.83,15062.83,15062.83,0],["2019-11-20",14453.15,14453.15,14453.15,14453.15,30],["2019-11-21",14453.15,14453.15,14453.15,14453.15,10],["2019-11-22",15457.34,15457.34,15457.34,15457.34,10],["2019-11-25",16353.93,16353.93,16353.93,16353.93,30],["2019-11-26",15278.02,15278.02,15278.02,15278.02,30],["2019-11-27",15313.88,16318.07,14704.19,16318.07,880],["2019-11-28",16282.21,16318.07,16282.21,16318.07,190],["2019-11-29",16318.07,16318.07,16318.07,16318.07,0],["2019-12-02",15242.15,17035.35,15242.15,17035.35,1030],["2019-12-03",16999.48,17035.35,16999.48,17035.35,20],["2019-12-04",17035.35,17035.35,17035.35,17035.35,0],["2019-12-05",17035.35,18147.13,17035.35,17896.08,50],["2019-12-06",17860.22,17860.22,17860.22,17860.22,10],["2019-12-09",17860.22,17860.22,17860.22,17860.22,0],["2019-12-10",17860.22,17860.22,17860.22,17860.22,0],["2019-12-11",17860.22,17860.22,17860.22,17860.22,0],["2019-12-12",17860.22,17860.22,17860.22,17860.22,0],["2019-12-13",17860.22,17860.22,17860.22,17860.22,0],["2019-12-16",17860.22,17860.22,17860.22,17860.22,0],["2019-12-17",17860.22,17860.22,17860.22,17860.22,0],["2019-12-18",17860.22,17860.22,17860.22,17860.22,0],["2019-12-19",17860.22,17860.22,17860.22,17860.22,0],["2019-12-20",17860.22,17860.22,17860.22,17860.22,0],["2019-12-23",17860.22,17860.22,17860.22,17860.22,0],["2019-12-24",17860.22,17860.22,17860.22,17860.22,0],["2019-12-25",17860.22,17860.22,17860.22,17860.22,0],["2019-12-26",17860.22,17860.22,17860.22,17860.22,0],["2019-12-27",17860.22,17860.22,17860.22,17860.22,0],["2019-12-30",17860.22,17860.22,17860.22,17860.22,0],["2019-12-31",17860.22,17860.22,17860.22,17860.22,0],["2020-01-02",17860.22,17860.22,17860.22,17860.22,0],["2020-01-03",18864.41,18864.41,18864.41,18864.41,10],["2020-01-06",18864.41,18864.41,18864.41,18864.41,0],["2020-01-07",18864.41,18864.41,18864.41,18864.41,0],["2020-01-08",19904.46,19904.46,19904.46,19904.46,10],["2020-01-09",19904.46,19904.46,19904.46,19904.46,0],["2020-01-10",21087.97,21087.97,21087.97,21087.97,10],["2020-01-13",21087.97,21087.97,21087.97,21087.97,0],["2020-01-14",21087.97,21087.97,21087.97,21087.97,0],["2020-01-15",19617.55,19617.55,19617.55,19617.55,10],["2020-01-16",18254.72,18254.72,18254.72,18254.72,10],["2020-01-17",17071.21,17071.21,17071.21,17071.21,10],["2020-01-20",15887.7,15887.7,15887.7,15887.7,140],["2020-01-21",15887.7,15887.7,15887.7,15887.7,10],["2020-01-22",15062.83,16497.39,15062.83,16497.39,1010],["2020-01-30",15349.74,17501.58,15349.74,15349.74,1070],["2020-01-31",16102.89,16102.89,16102.89,16102.89,10],["2020-02-03",16067.02,16067.02,15098.7,15098.7,710],["2020-02-04",14058.64,14058.64,14058.64,14058.64,10],["2020-02-05",13269.64,13269.64,13269.64,13269.64,50],["2020-02-06",14130.37,14130.37,13126.18,13126.18,40],["2020-02-07",13986.92,13986.92,13126.18,13126.18,160],["2020-02-10",13126.18,13126.18,13126.18,13126.18,10],["2020-02-11",12767.54,12767.54,12767.54,12767.54,10],["2020-02-12",13628.28,13628.28,13269.64,13269.64,2030],["2020-02-13",13269.64,13269.64,13269.64,13269.64,20],["2020-02-14",13269.64,13269.64,13269.64,13269.64,10],["2020-02-17",12982.73,12982.73,12982.73,12982.73,10],["2020-02-18",12982.73,12982.73,12982.73,12982.73,0],["2020-02-19",13879.32,13879.32,13233.77,13233.77,3700],["2020-02-20",13986.92,13986.92,13986.92,13986.92,90],["2020-02-21",14955.24,14955.24,14202.1,14202.1,30],["2020-02-24",14991.11,14991.11,14202.1,14202.1,60],["2020-02-25",14919.38,14919.38,14919.38,14919.38,10],["2020-02-26",15636.66,15636.66,14919.38,14919.38,30],["2020-02-27",15564.93,15564.93,15564.93,15564.93,10],["2020-02-28",15564.93,15564.93,15564.93,15564.93,0],["2020-03-02",15564.93,15564.93,15564.93,15564.93,0],["2020-03-03",15493.2,15529.06,14919.38,14919.38,590],["2020-03-04",15780.11,15780.11,14417.28,14417.28,50],["2020-03-05",14058.64,14847.65,13448.96,14847.65,1510],["2020-03-06",15636.66,15636.66,15636.66,15636.66,10],["2020-03-09",14632.47,15421.47,14560.74,14560.74,1560],["2020-03-10",13664.14,14991.11,13664.14,13664.14,60],["2020-03-11",14237.96,14237.96,14237.96,14237.96,50],["2020-03-12",13305.5,14202.1,13305.5,14202.1,820],["2020-03-13",13377.23,14058.64,13269.64,14058.64,1010],["2020-03-16",13341.37,13341.37,13341.37,13341.37,20],["2020-03-17",12659.95,14202.1,12659.95,13664.14,1750],["2020-03-18",13986.92,13986.92,12911.0,13843.46,2360],["2020-03-19",13986.92,13986.92,13771.73,13879.32,120],["2020-03-20",14668.33,14704.19,14309.69,14309.69,460],["2020-03-23",13341.37,14560.74,13341.37,13341.37,2400],["2020-03-24",14273.83,14273.83,12946.86,12946.86,250],["2020-03-25",13843.46,13843.46,13843.46,13843.46,30],["2020-03-26",14130.37,14130.37,14130.37,14130.37,210],["2020-03-27",14704.19,14704.19,13986.92,13986.92,120],["2020-03-30",14489.01,14489.01,13269.64,13269.64,20],["2020-03-31",12911.0,14166.24,12480.63,14166.24,780],["2020-04-01",14632.47,14632.47,14632.47,14632.47,70],["2020-04-03",14632.47,14632.47,14560.74,14560.74,40],["2020-04-06",15206.29,15206.29,13700.01,13700.01,310],["2020-04-07",12911.0,14273.83,12911.0,13054.46,1330],["2020-04-08",13771.73,13771.73,13771.73,13771.73,10],["2020-04-09",13126.18,13484.82,13126.18,13484.82,2110],["2020-04-10",13592.41,13592.41,13592.41,13592.41,220],["2020-04-13",13843.46,13843.46,13843.46,13843.46,100],["2020-04-14",14632.47,14632.47,14632.47,14632.47,10],["2020-04-15",15206.29,15206.29,13628.28,13628.28,80],["2020-04-16",13915.19,13915.19,13126.18,13126.18,20],["2020-04-17",13162.05,13162.05,13162.05,13162.05,20],["2020-04-20",13162.05,13162.05,13162.05,13162.05,10],["2020-04-21",13843.46,13843.46,12624.09,12624.09,30],["2020-04-22",13413.09,13484.82,13413.09,13484.82,240],["2020-04-23",13807.6,13843.46,13807.6,13843.46,40],["2020-04-24",13843.46,13843.46,13843.46,13843.46,120],["2020-04-27",12982.73,12982.73,12982.73,12982.73,10],["2020-04-28",12552.36,12552.36,12552.36,12552.36,10],["2020-04-29",13413.09,13413.09,13413.09,13413.09,10],["2020-05-04",14202.1,14202.1,14202.1,14202.1,10],["2020-05-05",14202.1,14202.1,14202.1,14202.1,0],["2020-05-06",14130.37,15062.83,14130.37,15062.83,50],["2020-05-07",15062.83,15062.83,15062.83,15062.83,30],["2020-05-08",14094.51,14202.1,14094.51,14202.1,110],["2020-05-11",14058.64,14811.79,14058.64,14811.79,80],["2020-05-12",13915.19,15600.79,13843.46,13843.46,80],["2020-05-13",13054.46,13054.46,13054.46,13054.46,10],["2020-05-14",13126.18,13126.18,13126.18,13126.18,10],["2020-05-15",13126.18,13126.18,13126.18,13126.18,10],["2020-05-18",13986.92,13986.92,13986.92,13986.92,10],["2020-05-19",14883.51,14883.51,14847.65,14883.51,1010],["2020-05-20",14883.51,14883.51,14775.92,14883.51,30],["2020-05-21",14883.51,14883.51,14883.51,14883.51,0],["2020-05-22",15708.38,15708.38,13843.46,13843.46,110],["2020-05-25",12982.73,14811.79,12982.73,12982.73,1550],["2020-05-26",13305.5,13305.5,13305.5,13305.5,10],["2020-05-27",13090.32,13126.18,13090.32,13090.32,1840],["2020-05-28",13126.18,13448.96,13126.18,13126.18,2060],["2020-05-29",13771.73,13915.19,13771.73,13915.19,500],["2020-06-01",13915.19,14345.56,13879.32,14345.56,70],["2020-06-02",14345.56,14345.56,14345.56,14345.56,200],["2020-06-03",13986.92,14309.69,13986.92,14309.69,110],["2020-06-04",14309.69,14309.69,14309.69,14309.69,0],["2020-06-05",14309.69,14309.69,14309.69,14309.69,0],["2020-06-08",15026.97,15026.97,14345.56,14345.56,70],["2020-06-09",14345.56,14345.56,14345.56,14345.56,0],["2020-06-10",14273.83,14273.83,13341.37,13341.37,2570],["2020-06-11",13377.23,14166.24,12552.36,13986.92,15050],["2020-06-12",14237.96,14237.96,13628.28,14202.1,120],["2020-06-15",14955.24,14955.24,13305.5,13305.5,80],["2020-06-16",13807.6,13807.6,12624.09,13269.64,3530],["2020-06-17",12588.22,13233.77,12588.22,13197.91,900],["2020-06-18",13126.18,13413.09,12731.68,13413.09,2070],["2020-06-19",13233.77,13341.37,12875.14,12875.14,940],["2020-06-22",13484.82,13484.82,13413.09,13448.96,160],["2020-06-23",12946.86,14130.37,12946.86,14130.37,110],["2020-06-24",14058.64,14991.11,14058.64,14991.11,300],["2020-06-25",13951.05,14668.33,13951.05,13951.05,1160],["2020-06-26",14273.83,14273.83,13628.28,13628.28,30],["2020-06-29",14130.37,14130.37,12767.54,12767.54,40],["2020-06-30",13233.77,13556.55,12624.09,12624.09,140],["2020-07-01",13484.82,13484.82,13484.82,13484.82,210],["2020-07-02",14273.83,14273.83,13054.46,13233.77,30],["2020-07-03",14094.51,14094.51,12911.0,12911.0,50],["2020-07-06",13735.87,13735.87,12624.09,12624.09,120],["2020-07-07",13484.82,13484.82,12911.0,12911.0,250],["2020-07-08",13664.14,13664.14,12911.0,12911.0,20],["2020-07-09",13735.87,13735.87,12839.27,12839.27,20],["2020-07-10",13628.28,13628.28,13628.28,13628.28,20],["2020-07-13",13700.01,14560.74,13700.01,14489.01,11450],["2020-07-14",15349.74,15349.74,13735.87,13735.87,630],["2020-07-15",14668.33,14668.33,14345.56,14596.6,3870],["2020-07-16",15062.83,15421.47,14596.6,14596.6,4250],["2020-07-17",14596.6,14740.06,14560.74,14560.74,2490],["2020-07-20",14560.74,14704.19,14560.74,14704.19,600],["2020-07-21",15062.83,15421.47,15062.83,15421.47,8470],["2020-07-22",16425.66,16425.66,14704.19,14704.19,20],["2020-07-23",14704.19,15421.47,14704.19,15062.83,1150],["2020-07-24",15636.66,15780.11,14022.78,14022.78,800],["2020-07-27",14273.83,14991.11,14273.83,14991.11,690],["2020-07-28",14991.11,14991.11,13959.97,13999.63,1430],["2020-07-29",14277.24,14277.24,13325.43,14277.24,2230],["2020-07-30",14197.93,14197.93,13642.7,14197.93,2020],["2020-07-31",15070.42,15070.42,15070.42,15070.42,20],["2020-08-03",14039.29,14951.45,14039.29,14911.79,2520],["2020-08-04",14991.11,14991.11,14991.11,14991.11,10],["2020-08-05",14118.61,14792.81,14118.61,14673.83,530],["2020-08-06",13880.65,14634.17,13880.65,14634.17,1400],["2020-08-07",14634.17,14634.17,14634.17,14634.17,10],["2020-08-10",14554.86,14554.86,14039.29,14515.2,40],["2020-08-11",13801.34,14396.22,13642.7,14396.22,90],["2020-08-12",14356.56,14356.56,14356.56,14356.56,50],["2020-08-13",14356.56,14356.56,14118.61,14118.61,1110],["2020-08-14",14554.86,14554.86,14554.86,14554.86,560],["2020-08-17",14554.86,14554.86,14554.86,14554.86,0],["2020-08-18",14554.86,14554.86,14554.86,14554.86,0],["2020-08-19",14356.56,14554.86,14356.56,14515.2,4650],["2020-08-20",14515.2,14515.2,14515.2,14515.2,0],["2020-08-21",13761.68,14475.54,13761.68,14277.24,440],["2020-08-24",14554.86,14554.86,13761.68,14515.2,50],["2020-08-25",13880.65,14475.54,13801.34,14475.54,60],["2020-08-26",13880.65,14356.56,13840.99,13959.97,340],["2020-08-27",14356.56,14356.56,14356.56,14356.56,10],["2020-08-28",14356.56,14356.56,14356.56,14356.56,70],["2020-08-31",14277.24,14277.24,13880.65,13880.65,50],["2020-09-01",14396.22,14396.22,13484.06,14396.22,450],["2020-09-03",13563.38,14475.54,13484.06,14356.56,1410],["2020-09-04",14356.56,14356.56,14356.56,14356.56,0],["2020-09-07",14356.56,14356.56,14356.56,14356.56,0],["2020-09-08",14356.56,14356.56,14356.56,14356.56,10],["2020-09-09",14356.56,14356.56,14356.56,14356.56,0],["2020-09-10",14634.17,14634.17,14634.17,14634.17,10],["2020-09-11",14634.17,14634.17,14634.17,14634.17,0],["2020-09-14",14435.88,14435.88,14435.88,14435.88,100],["2020-09-15",14197.93,14475.54,14197.93,14475.54,1510],["2020-09-16",13880.65,14396.22,13880.65,13880.65,1170],["2020-09-17",14475.54,14475.54,14475.54,14475.54,0],["2020-09-18",14475.54,14475.54,14475.54,14475.54,0],["2020-09-21",14435.88,14435.88,14435.88,14435.88,10],["2020-09-22",13880.65,14356.56,13880.65,14356.56,40],["2020-09-23",14356.56,14356.56,14356.56,14356.56,0],["2020-09-24",14356.56,14356.56,14356.56,14356.56,0],["2020-09-25",14356.56,14356.56,14356.56,14356.56,0],["2020-09-28",14356.56,14356.56,14356.56,14356.56,0],["2020-09-29",13642.7,14277.24,13642.7,14277.24,1330],["2020-09-30",14277.24,14277.24,14277.24,14277.24,0],["2020-10-01",14832.47,14832.47,14753.15,14753.15,30],["2020-10-02",14435.88,14435.88,14435.88,14435.88,10],["2020-10-05",13563.38,14277.24,13484.06,14277.24,1400],["2020-10-06",14277.24,14277.24,14277.24,14277.24,10],["2020-10-07",14277.24,14277.24,14277.24,14277.24,0],["2020-10-08",14197.93,14197.93,14197.93,14197.93,800],["2020-10-09",14197.93,14197.93,14197.93,14197.93,0],["2020-10-12",13880.65,13880.65,13880.65,13880.65,500],["2020-10-13",14356.56,14356.56,14356.56,14356.56,0],["2020-10-14",14277.24,15308.38,14277.24,14435.88,10080],["2020-10-15",14435.88,15387.7,14435.88,14673.83,6880],["2020-10-16",14673.83,14673.83,14277.24,14277.24,3340],["2020-10-19",13880.65,14991.11,13484.06,14991.11,18400],["2020-10-20",14118.61,14118.61,13999.63,14118.61,8000],["2020-10-21",14197.93,14673.83,14197.93,14673.83,9640],["2020-10-22",14277.24,14753.15,14277.24,14753.15,11500],["2020-10-23",14277.24,14753.15,13959.97,13959.97,2610],["2020-10-26",14277.24,14594.52,14078.95,14594.52,3510],["2020-10-27",14594.52,14753.15,14594.52,14594.52,3820],["2020-10-28",14594.52,14594.52,14594.52,14594.52,1020],["2020-10-29",14594.52,14594.52,14475.54,14475.54,3150],["2020-10-30",14435.88,14435.88,14435.88,14435.88,3100],["2020-11-02",14435.88,14435.88,14277.24,14435.88,7400],["2020-11-03",14356.56,14435.88,14356.56,14435.88,4390],["2020-11-04",14594.52,14594.52,14435.88,14435.88,3060],["2020-11-05",14435.88,14515.2,14435.88,14435.88,6000],["2020-11-06",14435.88,14515.2,14435.88,14435.88,5500],["2020-11-09",14435.88,14435.88,14435.88,14435.88,5070],["2020-11-10",14435.88,14594.52,14356.56,14515.2,21260],["2020-11-11",14515.2,14673.83,14435.88,14673.83,20250],["2020-11-12",14673.83,14673.83,14515.2,14515.2,10180],["2020-11-13",14515.2,14673.83,14515.2,14594.52,21010],["2020-11-16",14515.2,14594.52,14515.2,14594.52,25700],["2020-11-17",14515.2,15229.06,14515.2,14515.2,7020],["2020-11-18",14673.83,14673.83,14515.2,14515.2,8800],["2020-11-19",14356.56,14673.83,14356.56,14515.2,10700],["2020-11-20",14594.52,14673.83,14594.52,14673.83,14260],["2020-11-23",14753.15,15070.42,14713.49,15070.42,8340],["2020-11-24",15070.42,15110.08,15070.42,15070.42,14370],["2020-11-25",14991.11,14991.11,14832.47,14991.11,630],["2020-11-26",14991.11,14991.11,14991.11,14991.11,360],["2020-11-27",14792.81,14991.11,14792.81,14991.11,410],["2020-11-30",14991.11,15070.42,14991.11,15070.42,5720],["2020-12-01",15070.42,15070.42,15070.42,15070.42,10],["2020-12-02",15070.42,15070.42,15070.42,15070.42,400],["2020-12-03",14872.13,14872.13,14872.13,14872.13,30],["2020-12-04",15110.08,15110.08,14753.15,14753.15,460],["2020-12-07",14753.15,15070.42,14753.15,14792.81,610],["2020-12-08",14792.81,14792.81,14792.81,14792.81,0],["2020-12-09",14792.81,14792.81,14792.81,14792.81,130],["2020-12-10",14792.81,14792.81,14792.81,14792.81,0],["2020-12-11",14792.81,14792.81,14792.81,14792.81,0],["2020-12-14",15149.74,15149.74,15149.74,15149.74,900],["2020-12-15",14991.11,15467.01,14991.11,15467.01,3250],["2020-12-16",15070.42,15427.35,15070.42,15427.35,790],["2020-12-17",15070.42,15070.42,15070.42,15070.42,310],["2020-12-18",15070.42,15387.7,15070.42,15387.7,20],["2020-12-21",15308.38,15308.38,15308.38,15308.38,30],["2020-12-22",15070.42,15070.42,15070.42,15070.42,1090],["2020-12-23",15070.42,15070.42,14673.83,14673.83,1050],["2020-12-24",14753.15,14753.15,14673.83,14753.15,8470],["2020-12-25",14792.81,14832.47,14753.15,14832.47,1370],["2020-12-28",15268.72,15268.72,15268.72,15268.72,100],["2020-12-29",15387.7,15387.7,15229.06,15308.38,660],["2020-12-30",15308.38,15308.38,15308.38,15308.38,0],["2020-12-31",15070.42,15308.38,14911.79,14991.11,500],["2021-01-04",14991.11,14991.11,14991.11,14991.11,0],["2021-01-05",14991.11,14991.11,14991.11,14991.11,0],["2021-01-06",15427.35,15467.01,14991.11,14991.11,7200],["2021-01-07",14991.11,14991.11,14991.11,14991.11,0],["2021-01-08",14991.11,14991.11,14991.11,14991.11,300],["2021-01-11",14991.11,14991.11,14991.11,14991.11,0],["2021-01-12",14991.11,15070.42,14991.11,15070.42,3600],["2021-01-13",15070.42,15070.42,15070.42,15070.42,0],["2021-01-14",15229.06,16101.56,15229.06,15704.97,9100],["2021-01-15",15704.97,16775.76,15704.97,16775.76,3300],["2021-01-18",17767.24,17925.87,17687.92,17925.87,2900],["2021-01-19",18243.14,18243.14,18243.14,18243.14,600],["2021-01-20",19036.32,19036.32,17449.96,18957.01,600],["2021-01-21",19432.91,19829.5,19432.91,19829.5,200],["2021-01-22",19829.5,19829.5,19829.5,19829.5,0],["2021-01-25",19829.5,19829.5,19829.5,19829.5,0],["2021-01-26",18481.1,19829.5,18481.1,19829.5,10200],["2021-01-27",19829.5,19829.5,19829.5,19829.5,0],["2021-01-28",19829.5,19829.5,19829.5,19829.5,0],["2021-01-29",19829.5,19829.5,19829.5,19829.5,0],["2021-02-01",19829.5,19829.5,19829.5,19829.5,0],["2021-02-02",19829.5,19829.5,19829.5,19829.5,0],["2021-02-03",19829.5,19829.5,19829.5,19829.5,0],["2021-02-04",19829.5,19829.5,19829.5,19829.5,0],["2021-02-05",19829.5,19829.5,19829.5,19829.5,0],["2021-02-08",19829.5,19829.5,19829.5,19829.5,0],["2021-02-09",19829.5,19829.5,19829.5,19829.5,0],["2021-02-17",18877.69,18877.69,18441.44,18441.44,11200],["2021-02-18",17212.01,17212.01,17172.35,17172.35,1400],["2021-02-19",17172.35,17172.35,17172.35,17172.35,0],["2021-02-22",17172.35,17172.35,17172.35,17172.35,0],["2021-02-23",16022.24,16101.56,16022.24,16101.56,400],["2021-02-24",16101.56,16101.56,16101.56,16101.56,100],["2021-02-25",15863.6,15863.6,15744.63,15744.63,6900],["2021-02-26",15784.29,15784.29,15784.29,15784.29,13400],["2021-03-01",16537.81,16855.08,16537.81,16656.78,6300],["2021-03-02",17767.24,17806.9,17767.24,17806.9,200],["2021-03-03",17767.24,17767.24,17767.24,17767.24,100],["2021-03-04",17727.58,17727.58,16775.76,16775.76,400],["2021-03-05",16775.76,16775.76,16775.76,16775.76,0],["2021-03-08",17410.3,17410.3,17410.3,17410.3,200],["2021-03-09",16299.85,16299.85,16220.53,16220.53,1800],["2021-03-10",17291.33,17291.33,15704.97,15704.97,1100],["2021-03-11",16775.76,16775.76,16656.78,16656.78,300],["2021-03-12",17529.28,17529.28,17449.96,17449.96,2100],["2021-03-15",18362.12,18362.12,18362.12,18362.12,100],["2021-03-16",18362.12,18362.12,18362.12,18362.12,0],["2021-03-17",17093.03,17449.96,17093.03,17449.96,3100],["2021-03-18",17410.3,17410.3,16299.85,17410.3,3300],["2021-03-19",16656.78,16736.1,16458.49,16458.49,1200],["2021-03-22",17370.65,17370.65,16379.17,16379.17,200],["2021-03-23",16339.51,16339.51,16260.19,16260.19,2000],["2021-03-24",16260.19,17212.01,16260.19,17212.01,1000],["2021-03-25",18124.17,18124.17,16260.19,17965.53,400],["2021-03-26",18520.76,18520.76,18520.76,18520.76,100],["2021-03-29",17251.67,17251.67,17251.67,17251.67,200],["2021-03-30",17251.67,17251.67,17251.67,17251.67,0],["2021-03-31",16379.17,16379.17,16061.9,16101.56,2000],["2021-04-01",16101.56,16101.56,16101.56,16101.56,0],["2021-04-02",15348.04,15348.04,15348.04,15348.04,100],["2021-04-05",16418.83,16418.83,16418.83,16418.83,1000],["2021-04-06",17330.99,17449.96,17330.99,17449.96,10600],["2021-04-07",16656.78,16656.78,16656.78,16656.78,800],["2021-04-08",16656.78,16656.78,16656.78,16656.78,100],["2021-04-09",17608.6,17806.9,17608.6,17687.92,2600],["2021-04-12",18084.51,18163.83,17449.96,18163.83,3700],["2021-04-13",18163.83,18163.83,18163.83,18163.83,0],["2021-04-14",18203.49,18243.14,17846.55,18243.14,2800],["2021-04-15",18243.14,18243.14,18243.14,18243.14,900],["2021-04-16",18243.14,18243.14,18243.14,18243.14,0],["2021-04-19",18243.14,18243.14,18243.14,18243.14,1500],["2021-04-20",17093.03,17132.69,17093.03,17132.69,1200],["2021-04-22",17846.55,18243.14,17846.55,18243.14,3600],["2021-04-23",18243.14,19512.23,18243.14,19512.23,7200],["2021-04-26",18163.83,19512.23,18163.83,19512.23,400],["2021-04-27",19472.57,19829.5,19472.57,19829.5,5000],["2021-04-28",21098.59,21098.59,21098.59,21098.59,200],["2021-04-29",21098.59,21098.59,21098.59,21098.59,0],["2021-05-04",19631.21,19829.5,19631.21,19829.5,16300],["2021-05-05",18481.1,20226.09,18441.44,20226.09,900],["2021-05-06",20226.09,20226.09,20226.09,20226.09,0],["2021-05-07",20226.09,20226.09,20226.09,20226.09,0],["2021-05-10",20226.09,20226.09,20226.09,20226.09,0],["2021-05-11",20226.09,20226.09,20226.09,20226.09,0],["2021-05-12",20226.09,20226.09,20226.09,20226.09,0],["2021-05-13",18838.03,20226.09,18838.03,20226.09,200],["2021-05-14",20226.09,20226.09,20226.09,20226.09,0],["2021-05-17",18838.03,18838.03,18838.03,18838.03,200],["2021-05-18",18838.03,18838.03,18639.73,18639.73,600],["2021-05-19",17489.62,17489.62,17449.96,17449.96,500],["2021-05-20",17370.65,17449.96,17370.65,17449.96,600],["2021-05-21",17449.96,18639.73,17449.96,18639.73,1400],["2021-05-24",18639.73,18639.73,18639.73,18639.73,0],["2021-05-25",18639.73,18639.73,18639.73,18639.73,300],["2021-05-26",17489.62,17489.62,17489.62,17489.62,100],["2021-05-27",17489.62,17489.62,17489.62,17489.62,0],["2021-05-28",17489.62,17489.62,17489.62,17489.62,0],["2021-05-31",17489.62,17489.62,17489.62,17489.62,0],["2021-06-01",17489.62,17489.62,17489.62,17489.62,0],["2021-06-02",17489.62,17489.62,17489.62,17489.62,0],["2021-06-03",16418.83,16418.83,16339.51,16339.51,1200],["2021-06-04",16537.81,16537.81,16537.81,16537.81,500],["2021-06-07",16577.47,16577.47,16577.47,16577.47,300],["2021-06-08",16577.47,17370.65,16577.47,17370.65,700],["2021-06-09",17370.65,17370.65,17370.65,17370.65,0],["2021-06-10",17370.65,17370.65,17370.65,17370.65,0],["2021-06-11",17370.65,17370.65,17370.65,17370.65,0],["2021-06-14",17370.65,17370.65,17370.65,17370.65,0],["2021-06-15",17370.65,17370.65,17370.65,17370.65,0],["2021-06-16",16498.15,16498.15,16418.83,16418.83,1900],["2021-06-17",16418.83,16418.83,16418.83,16418.83,0],["2021-06-18",17291.33,17529.28,17291.33,17529.28,2500],["2021-06-21",16617.12,17925.87,16339.51,17529.28,5200],["2021-06-22",16617.12,16656.78,16577.47,16656.78,3800],["2021-06-23",16617.12,16656.78,16577.47,16656.78,3500],["2021-06-24",16696.44,16696.44,16696.44,16696.44,1400],["2021-06-25",17291.33,17330.99,17291.33,17330.99,1900],["2021-06-28",16696.44,16696.44,16656.78,16656.78,1600],["2021-06-29",16736.1,16736.1,16656.78,16696.44,4500],["2021-06-30",16696.44,16696.44,16696.44,16696.44,0],["2021-07-01",15942.92,15942.92,15903.26,15942.92,9400],["2021-07-02",16934.4,16934.4,16934.4,16934.4,100],["2021-07-05",16656.78,16656.78,16617.12,16617.12,1300],["2021-07-06",16617.12,16855.08,15863.6,16855.08,2700],["2021-07-07",16855.08,16855.08,16855.08,16855.08,0],["2021-07-08",16855.08,16855.08,16855.08,16855.08,0],["2021-07-09",16855.08,16855.08,16855.08,16855.08,0],["2021-07-12",15784.29,15784.29,15784.29,15784.29,200],["2021-07-13",15784.29,15784.29,15784.29,15784.29,0],["2021-07-14",15784.29,15784.29,15784.29,15784.29,0],["2021-07-15",15784.29,15784.29,15784.29,15784.29,0],["2021-07-16",15189.4,15189.4,15189.4,15189.4,100],["2021-07-19",15982.58,15982.58,15982.58,15982.58,100],["2021-07-20",15110.08,16061.9,15110.08,16061.9,500],["2021-07-21",16022.24,16061.9,16022.24,16061.9,600],["2021-07-22",14991.11,16101.56,14991.11,15427.35,500],["2021-07-23",15863.6,15863.6,15863.6,15863.6,100],["2021-07-26",16656.78,16656.78,16260.19,16379.17,3200],["2021-07-27",16379.17,16379.17,16379.17,16379.17,0],["2021-07-28",16379.17,16379.17,16379.17,16379.17,0],["2021-07-29",16656.78,16656.78,16577.47,16577.47,500],["2021-07-30",16656.78,16656.78,16656.78,16656.78,100],["2021-08-02",16577.47,16656.78,16022.24,16022.24,1600],["2021-08-03",16656.78,16656.78,16379.17,16379.17,300],["2021-08-04",16379.17,16379.17,16379.17,16379.17,0],["2021-08-05",16379.17,16379.17,16379.17,16379.17,0],["2021-08-06",16260.19,16260.19,16180.88,16180.88,200],["2021-08-09",16934.4,16934.4,16934.4,16934.4,100],["2021-08-10",16736.1,16815.42,16339.51,16339.51,1000],["2021-08-11",16339.51,16339.51,16339.51,16339.51,1400],["2021-08-12",16339.51,16577.47,16339.51,16577.47,700],["2021-08-13",17370.65,17648.26,16498.15,16498.15,1400],["2021-08-16",16498.15,16498.15,16498.15,16498.15,0],["2021-08-17",16418.83,17489.62,16418.83,17489.62,300],["2021-08-18",17489.62,17489.62,17489.62,17489.62,0],["2021-08-19",16498.15,16498.15,16498.15,16498.15,100],["2021-08-20",17568.94,17568.94,16379.17,16379.17,1400],["2021-08-23",16379.17,16934.4,16022.24,16934.4,1100],["2021-08-24",16934.4,16934.4,16934.4,16934.4,0],["2021-08-25",16934.4,16934.4,16934.4,16934.4,0],["2021-08-26",16656.78,17449.96,16656.78,17449.96,500],["2021-08-27",17449.96,17449.96,17449.96,17449.96,0],["2021-08-30",17291.33,17291.33,17291.33,17291.33,100],["2021-08-31",16379.17,17330.99,16379.17,17330.99,200],["2021-09-01",16458.49,17330.99,16458.49,16458.49,1200],["2021-09-06",17251.67,17251.67,17251.67,17251.67,100],["2021-09-07",16537.81,17291.33,16537.81,17291.33,200],["2021-09-08",17291.33,17291.33,17172.35,17172.35,1200],["2021-09-09",17172.35,17172.35,17172.35,17172.35,3500],["2021-09-10",17172.35,17172.35,17172.35,17172.35,0],["2021-09-13",16696.44,16696.44,16656.78,16696.44,1200],["2021-09-14",17013.71,17370.65,16736.1,17370.65,800],["2021-09-15",17449.96,17449.96,17449.96,17449.96,100],["2021-09-16",17529.28,18520.76,17529.28,18520.76,3900],["2021-09-17",18639.73,19789.85,18639.73,19789.85,29700],["2021-09-20",21138.25,21138.25,21138.25,21138.25,2500],["2021-09-21",22605.64,22605.64,22605.64,22605.64,1200],["2021-09-22",21257.23,22605.64,21257.23,21257.23,10400],["2021-09-23",20622.68,20622.68,20226.09,20622.68,3900],["2021-09-24",20622.68,22010.75,20622.68,22010.75,4000],["2021-09-27",22090.07,22090.07,21812.45,21812.45,5300],["2021-09-28",21812.45,21812.45,21812.45,21812.45,5900],["2021-09-29",20305.41,21733.14,20305.41,21733.14,800],["2021-09-30",21733.14,21733.14,20464.05,21614.16,1000],["2021-10-01",23121.2,23121.2,20107.12,22209.05,5700],["2021-10-04",21696.53,21696.53,21653.82,21653.82,500],["2021-10-05",21653.82,21653.82,21653.82,21653.82,0],["2021-10-06",20244.4,21611.11,20244.4,21611.11,1000],["2021-10-07",21354.85,21354.85,21098.59,21098.59,600],["2021-10-08",21098.59,21098.59,21098.59,21098.59,0],["2021-10-11",21098.59,21098.59,21098.59,21098.59,0],["2021-10-12",21098.59,21141.3,21055.88,21055.88,1200],["2021-10-13",20885.04,20885.04,20885.04,20885.04,400],["2021-10-14",20842.33,20842.33,19518.33,20671.5,2400],["2021-10-15",20927.75,20927.75,20927.75,20927.75,200],["2021-10-18",20885.04,20885.04,20671.5,20671.5,800],["2021-10-19",19475.62,19475.62,19475.62,19475.62,200],["2021-10-20",19561.04,19561.04,19561.04,19561.04,200],["2021-10-21",20244.4,20244.4,20201.69,20201.69,1000],["2021-10-22",20201.69,20201.69,20201.69,20201.69,700],["2021-10-25",20073.56,20671.5,19646.46,20500.66,3200],["2021-10-26",20500.66,20500.66,20500.66,20500.66,200],["2021-10-27",20500.66,20500.66,19731.88,19731.88,4700],["2021-10-28",20500.66,20500.66,20500.66,20500.66,1600],["2021-10-29",20586.08,21910.08,20586.08,21910.08,7900],["2021-11-01",21098.59,22721.56,21098.59,21098.59,22500],["2021-11-02",21098.59,21141.3,21098.59,21141.3,600],["2021-11-03",21141.3,21354.85,20116.27,20116.27,12700],["2021-11-04",20244.4,21354.85,20244.4,21354.85,2400],["2021-11-05",20500.66,20500.66,20500.66,20500.66,300],["2021-11-08",20671.5,21312.14,19689.17,20671.5,9100],["2021-11-09",20714.21,21354.85,19689.17,20329.82,13900],["2021-11-10",20329.82,20329.82,20329.82,20329.82,0],["2021-11-11",20415.24,21055.88,20287.11,20329.82,8200],["2021-11-12",20415.24,20415.24,20329.82,20329.82,4200],["2021-11-15",20329.82,20372.53,20329.82,20329.82,3300],["2021-11-16",20415.24,20415.24,20415.24,20415.24,11300],["2021-11-17",20500.66,20500.66,20415.24,20457.95,1300],["2021-11-18",21098.59,21141.3,20927.75,20927.75,2600],["2021-11-19",20927.75,21013.17,20543.37,20543.37,6700],["2021-11-22",20543.37,20543.37,20543.37,20543.37,2500],["2021-11-23",20543.37,20543.37,20543.37,20543.37,0],["2021-11-24",21568.4,21568.4,20500.66,20500.66,500],["2021-11-25",20500.66,20500.66,20500.66,20500.66,200],["2021-11-26",19262.08,19945.43,19262.08,19945.43,600],["2021-11-29",18578.72,18621.43,18578.72,18621.43,600],["2021-11-30",19219.37,19860.01,19219.37,19860.01,1100],["2021-12-01",19860.01,19860.01,19860.01,19860.01,0],["2021-12-02",19860.01,19860.01,19646.46,19646.46,800],["2021-12-03",19646.46,19646.46,19475.62,19475.62,500],["2021-12-06",19475.62,19475.62,19475.62,19475.62,2000],["2021-12-07",19475.62,19475.62,19475.62,19475.62,0],["2021-12-08",19475.62,19475.62,19475.62,19475.62,0],["2021-12-09",19475.62,19475.62,19475.62,19475.62,500],["2021-12-10",19475.62,19475.62,19475.62,19475.62,0],["2021-12-13",19475.62,19475.62,19475.62,19475.62,0],["2021-12-14",20073.56,20073.56,19475.62,19475.62,300],["2021-12-15",18279.75,19390.2,18279.75,19219.37,700],["2021-12-16",18920.4,18920.4,18920.4,18920.4,300],["2021-12-17",18920.4,18920.4,18920.4,18920.4,2500],["2021-12-20",17980.78,17980.78,17980.78,17980.78,100],["2021-12-21",16870.33,19005.82,16870.33,19005.82,2000],["2021-12-22",18877.69,20244.4,17980.78,20244.4,400],["2021-12-23",18877.69,18877.69,18877.69,18877.69,100],["2021-12-24",18877.69,18877.69,18877.69,18877.69,100],["2021-12-27",17767.24,19475.62,17767.24,19475.62,200],["2021-12-28",19475.62,19475.62,19475.62,19475.62,1400],["2021-12-29",19475.62,19475.62,19475.62,19475.62,0],["2021-12-30",18194.33,20073.56,18194.33,19902.72,1500],["2021-12-31",19561.04,19561.04,18877.69,18877.69,2400],["2022-01-04",20073.56,20116.27,17767.24,20116.27,7100],["2022-01-05",20158.98,20158.98,19646.46,19646.46,5400],["2022-01-06",19646.46,19646.46,19646.46,19646.46,800],["2022-01-07",19646.46,20073.56,19646.46,20073.56,3400],["2022-01-10",20073.56,20073.56,20073.56,20073.56,0],["2022-01-11",19646.46,21312.14,19646.46,21312.14,200],["2022-01-12",21269.43,21269.43,21269.43,21269.43,200],["2022-01-13",22550.72,22550.72,22550.72,22550.72,100],["2022-01-14",21013.17,21013.17,21013.17,21013.17,1600],["2022-01-17",19646.46,21312.14,19646.46,21312.14,1300],["2022-01-18",21312.14,21312.14,21312.14,21312.14,0],["2022-01-19",20927.75,20927.75,19860.01,19860.01,1000],["2022-01-20",20927.75,20927.75,20244.4,20244.4,700],["2022-01-21",20073.56,20201.69,19902.72,20201.69,2400],["2022-01-24",19902.72,19902.72,18877.69,19219.37,3400],["2022-01-25",19646.46,20500.66,19646.46,20500.66,1300],["2022-01-26",20500.66,20500.66,20500.66,20500.66,0],["2022-01-27",20073.56,20073.56,19902.72,19902.72,2600],["2022-01-28",21226.72,21226.72,20500.66,20500.66,2200],["2022-02-07",19133.95,20500.66,19133.95,20500.66,300],["2022-02-08",21781.95,21781.95,21354.85,21781.95,5200],["2022-02-09",23105.95,23105.95,22209.05,22977.82,600],["2022-02-10",21440.27,22636.14,21397.56,22636.14,300],["2022-02-11",22636.14,22636.14,22636.14,22636.14,0],["2022-02-14",21055.88,21910.08,21055.88,21910.08,600],["2022-02-15",20415.24,21696.53,20415.24,20756.92,2300],["2022-02-16",22038.21,22038.21,19646.46,20500.66,300],["2022-02-17",21354.85,21354.85,20073.56,20756.92,2300],["2022-02-18",20500.66,20714.21,19347.5,20244.4,1900],["2022-02-21",20244.4,20244.4,20244.4,20244.4,500],["2022-02-22",20244.4,20586.08,19091.24,20586.08,400],["2022-02-23",20586.08,20586.08,19390.2,20586.08,1400],["2022-02-24",19603.75,20500.66,19561.04,20500.66,500],["2022-02-25",19518.33,20586.08,19518.33,20586.08,400],["2022-02-28",19304.79,21312.14,19262.08,21184.01,3400],["2022-03-01",19731.88,21184.01,19731.88,20756.92,400],["2022-03-02",19561.04,21952.79,19561.04,20799.62,1100],["2022-03-03",20500.66,20842.33,19774.59,20842.33,1300],["2022-03-04",19689.17,21226.72,19689.17,21141.3,2800],["2022-03-07",19860.01,21739.24,19860.01,21568.4,600],["2022-03-08",20158.98,21312.14,20158.98,20927.75,900],["2022-03-09",19518.33,20885.04,19518.33,19860.01,1100],["2022-03-10",20628.79,20628.79,20244.4,20329.82,500],["2022-03-11",19646.46,20500.66,19646.46,20158.98,500],["2022-03-14",19731.88,20799.62,18963.11,19646.46,1300],["2022-03-15",19133.95,20970.46,19133.95,19561.04,1800],["2022-03-16",20842.33,20842.33,19133.95,20158.98,2000],["2022-03-17",19646.46,20244.4,19646.46,19689.17,1200],["2022-03-18",19561.04,20885.04,19561.04,20885.04,700],["2022-03-21",19860.01,20842.33,19860.01,20500.66,1800],["2022-03-22",20457.95,20927.75,19689.17,20457.95,8200],["2022-03-23",20030.85,20799.62,20030.85,20201.69,300],["2022-03-24",20073.56,20116.27,19860.01,20030.85,1000],["2022-03-25",19945.43,20756.92,19646.46,20628.79,3200],["2022-03-28",19475.62,20756.92,19475.62,20543.37,7100],["2022-03-29",20415.24,20415.24,19774.59,19817.3,2500],["2022-03-30",20457.95,20756.92,19561.04,20457.95,4100],["2022-03-31",19731.88,20457.95,19646.46,19774.59,7600],["2022-04-01",19731.88,20073.56,19731.88,19817.3,300],["2022-04-04",19902.72,19945.43,19817.3,19817.3,1500],["2022-04-05",19817.3,19817.3,19646.46,19817.3,2800],["2022-04-06",19902.72,19902.72,19817.3,19817.3,500],["2022-04-07",19817.3,19817.3,19817.3,19817.3,300],["2022-04-08",19646.46,19945.43,19390.2,19945.43,400],["2022-04-12",19860.01,20799.62,19432.91,19603.75,1900],["2022-04-13",19603.75,19603.75,19603.75,19603.75,0],["2022-04-14",20714.21,20714.21,18877.69,19432.91,3800],["2022-04-15",18877.69,20201.69,18877.69,19988.14,2300],["2022-04-18",19646.46,19646.46,19432.91,19432.91,200],["2022-04-19",18834.98,20287.11,18834.98,19475.62,3500],["2022-04-20",18877.69,19988.14,18151.62,18322.46,4600],["2022-04-21",17510.98,19390.2,17425.56,17980.78,800],["2022-04-22",18963.11,19048.53,16784.91,17083.88,5400],["2022-04-25",17126.59,17681.82,17126.59,17681.82,700],["2022-04-26",16742.2,18621.43,16485.94,17297.43,3300],["2022-04-27",16443.24,17596.4,16400.53,16870.33,1500],["2022-04-28",17938.07,18023.49,17212.01,18023.49,1300],["2022-04-29",18706.85,19219.37,17425.56,19091.24,2200],["2022-05-04",20073.56,20415.24,17767.24,19988.14,4700],["2022-05-05",20970.46,20970.46,19432.91,19432.91,8800],["2022-05-06",18237.04,20415.24,18237.04,19304.79,1100],["2022-05-09",18151.62,20073.56,18151.62,19731.88,5700],["2022-05-10",19561.04,19561.04,19561.04,19561.04,200],["2022-05-11",19902.72,20030.85,19347.5,20030.85,2000],["2022-05-12",18834.98,19860.01,18664.14,19603.75,1500],["2022-05-13",20457.95,20457.95,18792.27,20415.24,900],["2022-05-16",21300.83,21300.83,19576.26,21254.22,1900],["2022-05-17",19809.31,21254.22,19809.31,20741.51,1600],["2022-05-18",22093.2,22093.2,19296.59,19389.81,2300],["2022-05-19",19343.2,19389.81,18737.27,18783.88,700],["2022-05-20",18783.88,20042.36,17944.9,18364.39,4000],["2022-05-23",17851.68,19622.87,17805.07,18038.12,3700],["2022-05-24",17944.9,18830.49,17711.85,18038.12,1600],["2022-05-25",18597.44,18830.49,16779.65,18131.34,7300],["2022-05-26",17805.07,19016.93,17292.36,18644.05,5200],["2022-05-27",17805.07,18597.44,17805.07,18504.22,1900],["2022-05-30",18084.73,18457.61,17711.85,18457.61,4200],["2022-05-31",17758.46,18224.56,17758.46,17991.51,7500],["2022-06-01",18038.12,18038.12,17805.07,17991.51,500],["2022-06-02",17618.63,18644.05,16733.04,17991.51,4500],["2022-06-03",17525.41,17851.68,17525.41,17572.02,3800],["2022-06-06",17572.02,17572.02,17572.02,17572.02,100],["2022-06-07",17012.7,18271.17,17012.7,17525.41,11400],["2022-06-08",16872.87,18411.0,16872.87,18411.0,2300],["2022-06-09",17245.75,18411.0,17245.75,17898.29,2700],["2022-06-10",17385.58,17991.51,17292.36,17338.97,3500],["2022-06-13",16826.26,17991.51,16220.33,17245.75,6400],["2022-06-14",16360.16,18131.34,16360.16,17618.63,3100],["2022-06-15",16779.65,17805.07,16733.04,16872.87,3700],["2022-06-16",16406.77,17572.02,15894.05,17572.02,3800],["2022-06-17",17525.41,17525.41,16499.99,17105.92,5700],["2022-06-20",16546.6,17711.85,16360.16,17572.02,3500],["2022-06-21",16733.04,17292.36,16499.99,16826.26,1300],["2022-06-22",16406.77,17059.31,16033.89,16686.43,2400],["2022-06-23",16499.99,17012.7,16406.77,16593.21,900],["2022-06-24",16733.04,16826.26,16406.77,16733.04,1400],["2022-06-27",16127.11,16686.43,16127.11,16686.43,300],["2022-06-28",16639.82,16779.65,16639.82,16779.65,900],["2022-06-29",16406.77,16779.65,16406.77,16779.65,300],["2022-06-30",16686.43,16686.43,16593.21,16593.21,400],["2022-07-01",16266.94,17338.97,15521.17,15894.05,2600],["2022-07-04",16453.38,16453.38,16453.38,16453.38,100],["2022-07-05",16546.6,16546.6,16360.16,16360.16,500],["2022-07-06",16313.55,16313.55,15987.28,16033.89,3300],["2022-07-07",16966.09,16966.09,16080.5,16919.48,300],["2022-07-08",16919.48,17385.58,16546.6,17385.58,3300],["2022-07-11",18038.12,18038.12,18038.12,18038.12,100],["2022-07-12",19063.54,19063.54,16779.65,17245.75,3500],["2022-07-13",16546.6,17199.14,16546.6,17199.14,200],["2022-07-14",17152.53,17199.14,17152.53,17199.14,1100],["2022-07-15",17618.63,17618.63,16639.82,17199.14,900],["2022-07-18",16779.65,18271.17,16686.43,18271.17,3700],["2022-07-19",18597.44,18597.44,18597.44,18597.44,100],["2022-07-20",18550.83,18550.83,17338.97,18550.83,1100],["2022-07-21",17572.02,17665.24,17292.36,17665.24,1000],["2022-07-22",17245.75,18550.83,17245.75,18271.17,2200],["2022-07-25",18271.17,18271.17,18271.17,18271.17,0],["2022-07-26",17292.36,18224.56,17292.36,17385.58,700],["2022-07-27",17245.75,17245.75,16593.21,17245.75,2300],["2022-07-28",17199.14,17199.14,17199.14,17199.14,100],["2022-07-29",17199.14,17199.14,17199.14,17199.14,100],["2022-08-01",18177.95,18177.95,17245.75,17618.63,500],["2022-08-02",17572.02,17618.63,17572.02,17618.63,11500],["2022-08-03",17618.63,18177.95,17618.63,18177.95,3100],["2022-08-04",17805.07,18177.95,17805.07,18177.95,600],["2022-08-05",18177.95,18177.95,18177.95,18177.95,400],["2022-08-08",17338.97,17385.58,17338.97,17385.58,200],["2022-08-09",17991.51,17991.51,17991.51,17991.51,100],["2022-08-10",17665.24,17665.24,17432.19,17432.19,200],["2022-08-11",17432.19,17432.19,17432.19,17432.19,400],["2022-08-12",17478.8,17478.8,17478.8,17478.8,200],["2022-08-15",17525.41,17851.68,17292.36,17292.36,300],["2022-08-16",17245.75,17805.07,17245.75,17805.07,1400],["2022-08-17",17805.07,17805.07,17805.07,17805.07,0],["2022-08-18",17152.53,17152.53,17152.53,17152.53,100],["2022-08-19",17711.85,17711.85,17711.85,17711.85,100],["2022-08-22",17152.53,17152.53,17152.53,17152.53,200],["2022-08-23",17152.53,17152.53,17152.53,17152.53,0],["2022-08-24",17152.53,17525.41,17152.53,17525.41,400],["2022-08-25",17525.41,17525.41,17525.41,17525.41,0],["2022-08-26",17525.41,17525.41,17525.41,17525.41,0],["2022-08-29",17944.9,17944.9,17944.9,17944.9,100],["2022-08-30",17898.29,17898.29,17665.24,17898.29,1000],["2022-08-31",17898.29,17898.29,17898.29,17898.29,0],["2022-09-05",18084.73,18084.73,17292.36,17338.97,2600],["2022-09-06",17385.58,17385.58,17385.58,17385.58,100],["2022-09-07",17385.58,17385.58,17385.58,17385.58,0],["2022-09-08",17338.97,17618.63,17338.97,17618.63,300],["2022-09-09",17618.63,17618.63,17618.63,17618.63,0],["2022-09-12",16919.48,17572.02,16406.77,16966.09,2300],["2022-09-13",16966.09,16966.09,16966.09,16966.09,0],["2022-09-14",16966.09,16966.09,16826.26,16966.09,1400],["2022-09-15",17059.31,17059.31,17012.7,17059.31,500],["2022-09-16",16919.48,16919.48,16919.48,16919.48,200],["2022-09-19",16919.48,16919.48,16919.48,16919.48,800],["2022-09-20",16919.48,17665.24,16779.65,17572.02,1800],["2022-09-21",17572.02,17572.02,17572.02,17572.02,0],["2022-09-22",17478.8,17478.8,16872.87,16872.87,500],["2022-09-23",17199.14,17199.14,16872.87,16919.48,300],["2022-09-26",17944.9,17944.9,17805.07,17805.07,300],["2022-09-27",16733.04,17618.63,16733.04,17478.8,300],["2022-09-28",17991.51,17991.51,17991.51,17991.51,100],["2022-09-29",18737.27,18737.27,18737.27,18737.27,100],["2022-09-30",17432.19,17432.19,17432.19,17432.19,300],["2022-10-03",18504.22,18504.22,17432.19,17432.19,200],["2022-10-04",16313.55,16313.55,16313.55,16313.55,100],["2022-10-05",16313.55,16313.55,16313.55,16313.55,0],["2022-10-06",16546.6,16546.6,16546.6,16546.6,100],["2022-10-07",16546.6,16546.6,16546.6,16546.6,0],["2022-10-10",16779.65,16779.65,16499.99,16499.99,200],["2022-10-11",16686.43,16686.43,16220.33,16220.33,700],["2022-10-12",16220.33,16220.33,16220.33,16220.33,0],["2022-10-13",16220.33,16220.33,16220.33,16220.33,0],["2022-10-14",16313.55,16733.04,16313.55,16686.43,1700],["2022-10-17",16499.99,16593.21,16499.99,16593.21,800],["2022-10-18",17525.41,17525.41,16779.65,16779.65,200],["2022-10-19",16779.65,16779.65,16779.65,16779.65,0],["2022-10-20",15940.66,16779.65,15940.66,16779.65,700],["2022-10-21",16779.65,16779.65,16779.65,16779.65,0],["2022-10-24",17665.24,17665.24,15661.0,15661.0,5100],["2022-10-25",15661.0,15661.0,15661.0,15661.0,0],["2022-10-26",15661.0,15661.0,15661.0,15661.0,0],["2022-10-27",16593.21,16639.82,16593.21,16639.82,200],["2022-10-28",17292.36,17292.36,16593.21,16593.21,400],["2022-10-31",15521.17,15521.17,15521.17,15521.17,100],["2022-11-01",14542.36,16546.6,14542.36,16546.6,1300],["2022-11-02",16546.6,16546.6,16546.6,16546.6,0],["2022-11-03",16546.6,16546.6,16546.6,16546.6,0],["2022-11-04",16546.6,16546.6,16546.6,16546.6,0],["2022-11-07",16313.55,16313.55,16313.55,16313.55,500],["2022-11-08",17152.53,17152.53,17152.53,17152.53,100],["2022-11-09",17152.53,17152.53,17152.53,17152.53,0],["2022-11-10",17152.53,17152.53,17152.53,17152.53,0],["2022-11-11",17152.53,17152.53,17152.53,17152.53,0],["2022-11-14",17152.53,17152.53,17152.53,17152.53,0],["2022-11-15",17152.53,17152.53,17152.53,17152.53,0],["2022-11-16",16313.55,16313.55,15987.28,15987.28,1000],["2022-11-17",14868.63,16220.33,14868.63,15381.34,1400],["2022-11-18",14309.31,16313.55,14309.31,16313.55,3700],["2022-11-21",16220.33,16220.33,16220.33,16220.33,1400],["2022-11-22",16266.94,16266.94,15101.68,15101.68,1300],["2022-11-23",16127.11,16127.11,16127.11,16127.11,500],["2022-11-24",15474.56,16453.38,15427.95,16453.38,2400],["2022-11-25",16173.72,16173.72,16173.72,16173.72,100],["2022-11-28",15381.34,16266.94,15381.34,16266.94,600],["2022-11-29",16266.94,16266.94,15894.05,16266.94,600],["2022-11-30",15894.05,16266.94,15894.05,16266.94,300],["2022-12-01",16826.26,16826.26,16826.26,16826.26,100],["2022-12-02",16220.33,16220.33,16220.33,16220.33,400],["2022-12-05",17012.7,17012.7,17012.7,17012.7,100],["2022-12-06",16220.33,16220.33,16220.33,16220.33,100],["2022-12-07",16220.33,16220.33,16127.11,16127.11,900],["2022-12-08",16127.11,16127.11,16127.11,16127.11,900],["2022-12-09",16639.82,16639.82,16127.11,16127.11,1200],["2022-12-12",16127.11,16127.11,15847.44,15847.44,4100],["2022-12-13",15847.44,15847.44,15847.44,15847.44,2000],["2022-12-14",15847.44,15847.44,15847.44,15847.44,700],["2022-12-15",15847.44,15847.44,15847.44,15847.44,0],["2022-12-16",15847.44,15847.44,15847.44,15847.44,0],["2022-12-19",15707.61,15707.61,15707.61,15707.61,100],["2022-12-20",15894.05,15894.05,15661.0,15661.0,300],["2022-12-21",14961.85,14961.85,14961.85,14961.85,100],["2022-12-22",14961.85,14961.85,14961.85,14961.85,0],["2022-12-23",14961.85,14961.85,14961.85,14961.85,0],["2022-12-26",15567.78,15567.78,15474.56,15474.56,400],["2022-12-27",15474.56,15474.56,15474.56,15474.56,0],["2022-12-28",15474.56,15847.44,15474.56,15847.44,300],["2022-12-29",15847.44,15847.44,15847.44,15847.44,2900],["2022-12-30",15847.44,15847.44,15847.44,15847.44,0],["2023-01-03",15847.44,15847.44,15847.44,15847.44,200],["2023-01-04",15847.44,15847.44,15847.44,15847.44,0],["2023-01-05",16826.26,16826.26,16779.65,16779.65,200],["2023-01-06",16779.65,16779.65,16779.65,16779.65,0],["2023-01-09",15894.05,15894.05,15894.05,15894.05,100],["2023-01-10",15894.05,15894.05,15894.05,15894.05,0],["2023-01-11",16733.04,16966.09,16733.04,16966.09,300],["2023-01-12",16966.09,16966.09,16966.09,16966.09,0],["2023-01-13",16966.09,16966.09,16966.09,16966.09,0],["2023-01-16",16966.09,16966.09,16966.09,16966.09,0],["2023-01-17",16313.55,16313.55,16313.55,16313.55,100],["2023-01-18",16313.55,16313.55,16313.55,16313.55,0],["2023-01-19",17432.19,17432.19,17432.19,17432.19,500],["2023-01-27",17385.58,18644.05,17385.58,18644.05,4300],["2023-01-30",17432.19,19949.14,17385.58,19949.14,1300],["2023-01-31",20415.24,20694.9,20415.24,20694.9,500],["2023-02-01",19249.98,21440.66,19249.98,21440.66,2300],["2023-02-02",22279.64,22372.86,21813.54,21813.54,500],["2023-02-03",21813.54,22372.86,21813.54,22372.86,3600],["2023-02-06",22093.2,22372.86,22093.2,22372.86,600],["2023-02-07",20834.73,22372.86,20834.73,22372.86,4100],["2023-02-08",22372.86,22372.86,22372.86,22372.86,0],["2023-02-09",22372.86,22372.86,22372.86,22372.86,100],["2023-02-10",22372.86,23911.0,22372.86,23817.78,5500],["2023-02-13",25449.13,25449.13,22186.42,25262.69,900],["2023-02-14",25216.08,25635.57,25216.08,25635.57,600],["2023-02-15",26101.67,26567.77,25635.57,25635.57,4500],["2023-02-16",25635.57,25635.57,25635.57,25635.57,200],["2023-02-17",25635.57,25635.57,25635.57,25635.57,0],["2023-02-20",23864.39,26101.67,23864.39,26055.06,2500],["2023-02-21",25635.57,25635.57,25635.57,25635.57,500],["2023-02-22",26055.06,27033.88,24190.66,27033.88,8500],["2023-02-23",27033.88,27033.88,25588.96,25588.96,400],["2023-02-24",25588.96,25588.96,25588.96,25588.96,100],["2023-02-27",24237.27,27033.88,23817.78,27033.88,2000],["2023-02-28",27966.08,27966.08,25169.47,25169.47,400],["2023-03-01",25169.47,25169.47,25169.47,25169.47,0],["2023-03-02",23444.9,23444.9,23444.9,23444.9,100],["2023-03-03",21813.54,21813.54,21813.54,21813.54,1500],["2023-03-06",23305.07,23305.07,23305.07,23305.07,700],["2023-03-07",23025.4,23305.07,23025.4,23305.07,700],["2023-03-08",24144.05,24144.05,24144.05,24144.05,300],["2023-03-09",25169.47,25169.47,25169.47,25169.47,500],["2023-03-10",24656.76,25169.47,24656.76,25169.47,900],["2023-03-13",23444.9,23444.9,23444.9,23444.9,1100],["2023-03-14",23444.9,23444.9,23444.9,23444.9,0],["2023-03-15",24237.27,24237.27,24144.05,24144.05,300],["2023-03-16",24144.05,24144.05,24144.05,24144.05,0],["2023-03-17",24144.05,24144.05,24144.05,24144.05,0],["2023-03-20",22466.08,22466.08,22466.08,22466.08,300],["2023-03-21",22419.47,23258.46,20927.95,20927.95,1700],["2023-03-22",20927.95,20927.95,20927.95,20927.95,100],["2023-03-23",19483.03,19483.03,19483.03,19483.03,400],["2023-03-24",18177.95,20834.73,18177.95,20834.73,3000],["2023-03-27",19436.42,19483.03,19436.42,19483.03,300],["2023-03-28",20601.68,20601.68,20088.97,20088.97,1500],["2023-03-29",19995.75,20042.36,18783.88,19110.15,500],["2023-03-30",19110.15,19110.15,19110.15,19110.15,0],["2023-03-31",18644.05,20322.02,18644.05,20322.02,500],["2023-04-03",20322.02,20322.02,20322.02,20322.02,0],["2023-04-04",19343.2,19389.81,19343.2,19389.81,1000],["2023-04-05",19389.81,19389.81,18504.22,18504.22,200],["2023-04-06",18504.22,18504.22,18504.22,18504.22,0],["2023-04-07",18923.71,19110.15,18877.1,18877.1,112730],["2023-04-10",18830.49,18830.49,18271.17,18271.17,300],["2023-04-11",18271.17,18271.17,18271.17,18271.17,0],["2023-04-12",18271.17,18271.17,18271.17,18271.17,0],["2023-04-13",17152.53,17572.02,17152.53,17525.41,1073551],["2023-04-14",17525.41,17525.41,17525.41,17525.41,0],["2023-04-17",17525.41,17525.41,17525.41,17525.41,100],["2023-04-18",17525.41,17525.41,17525.41,17525.41,0],["2023-04-19",17525.41,17525.41,17525.41,17525.41,0],["2023-04-20",17525.41,17525.41,17525.41,17525.41,0],["2023-04-21",17525.41,17525.41,17525.41,17525.41,0],["2023-04-24",16453.38,16453.38,16453.38,16453.38,100],["2023-04-25",16453.38,16453.38,16453.38,16453.38,0],["2023-04-26",17572.02,17572.02,17572.02,17572.02,100],["2023-04-27",18783.88,18783.88,17851.68,18644.05,1500],["2023-04-28",19949.14,19949.14,19949.14,19949.14,1400],["2023-05-04",18783.88,19529.65,18783.88,19529.65,300],["2023-05-05",19529.65,19529.65,19529.65,19529.65,0],["2023-05-08",18597.44,19576.26,18597.44,19576.26,200],["2023-05-09",18364.39,20461.85,18224.56,20461.85,1400],["2023-05-10",19063.54,19529.65,19063.54,19529.65,600],["2023-05-11",18644.05,20461.85,18644.05,18737.27,2900],["2023-05-12",18737.27,18737.27,18737.27,18737.27,300],["2023-05-15",18131.34,19669.48,18131.34,19669.48,200],["2023-05-16",19669.48,19669.48,19669.48,19669.48,0],["2023-05-17",18411.0,18411.0,18364.39,18364.39,200],["2023-05-18",18364.39,18364.39,18364.39,18364.39,0],["2023-05-19",19203.37,19203.37,19203.37,19203.37,200],["2023-05-22",19156.76,19156.76,19110.15,19110.15,50200],["2023-05-23",18131.34,19016.93,17898.29,19016.93,4500],["2023-05-24",19016.93,19016.93,19016.93,19016.93,0],["2023-05-25",18970.32,18970.32,18970.32,18970.32,100],["2023-05-26",18177.95,18177.95,17898.29,17898.29,300],["2023-05-29",17898.29,17898.29,17898.29,17898.29,0],["2023-05-30",17898.29,17898.29,17898.29,17898.29,0],["2023-05-31",17851.68,17851.68,17851.68,17851.68,200],["2023-06-01",18923.71,18923.71,18644.05,18923.71,2100],["2023-06-02",18923.71,18923.71,18923.71,18923.71,0],["2023-06-05",18737.27,18737.27,18550.83,18550.83,1400],["2023-06-06",18457.61,19343.2,17432.19,17432.19,3200],["2023-06-07",17478.8,18504.22,16779.65,18504.22,7900],["2023-06-08",17711.85,17711.85,17432.19,17572.02,4000],["2023-06-09",16919.48,16966.09,16779.65,16919.48,8300],["2023-06-12",16779.65,16779.65,16779.65,16779.65,9100],["2023-06-13",16360.16,16686.43,16220.33,16313.55,20900],["2023-06-14",15754.22,16639.82,15754.22,16639.82,14800],["2023-06-15",16313.55,16453.38,15940.66,16453.38,400],["2023-06-16",15940.66,16406.77,15847.44,15847.44,6800],["2023-06-19",15847.44,15847.44,15521.17,15567.78,2700],["2023-06-20",15521.17,16266.94,15288.12,16266.94,5800],["2023-06-21",15847.44,15847.44,15661.0,15754.22,951860],["2023-06-22",16499.99,16499.99,15847.44,15940.66,738370],["2023-06-23",15847.44,16220.33,15661.0,16220.33,515600],["2023-06-26",15847.44,16127.11,15847.44,15940.66,3700],["2023-06-27",15940.66,15940.66,15707.61,15894.05,2100],["2023-06-28",15754.22,16220.33,15754.22,16220.33,800],["2023-06-29",16127.11,16173.72,15940.66,16173.72,1100],["2023-06-30",16127.11,16127.11,16080.5,16127.11,700],["2023-07-03",15847.44,16127.11,15707.61,16127.11,2900],["2023-07-04",16127.11,16872.87,15847.44,16872.87,5700],["2023-07-05",16779.65,17245.75,16173.72,16173.72,5200],["2023-07-06",16173.72,16966.09,16173.72,16779.65,5300],["2023-07-07",16779.65,16779.65,16779.65,16779.65,0],["2023-07-10",16779.65,17525.41,16779.65,16966.09,9300],["2023-07-11",17805.07,18131.34,17711.85,18131.34,26800],["2023-07-12",19389.81,19389.81,18271.17,18317.78,21900],["2023-07-13",18317.78,18644.05,18317.78,18457.61,17400],["2023-07-14",18457.61,18644.05,17572.02,18131.34,15500],["2023-07-17",18131.34,18224.56,18131.34,18224.56,1200],["2023-07-18",18457.61,18457.61,18271.17,18271.17,7000],["2023-07-19",17711.85,18131.34,17711.85,18131.34,1600],["2023-07-20",18597.44,18597.44,18177.95,18177.95,4400],["2023-07-21",17711.85,18177.95,17711.85,18177.95,600],["2023-07-24",17711.85,17711.85,17711.85,17711.85,1300],["2023-07-25",17711.85,17711.85,17711.85,17711.85,0],["2023-07-26",17711.85,17711.85,17711.85,17711.85,0],["2023-07-27",17618.63,17618.63,17152.53,17199.14,13800],["2023-07-28",17199.14,18177.95,17199.14,18177.95,600],["2023-07-31",18131.34,18131.34,18131.34,18131.34,2300],["2023-08-01",18131.34,19389.81,17245.75,17245.75,133287],["2023-08-02",17711.85,17711.85,17711.85,17711.85,600],["2023-08-03",17618.63,17618.63,17618.63,17618.63,100],["2023-08-04",17618.63,17618.63,17618.63,17618.63,0],["2023-08-07",16826.26,18597.44,16826.26,18550.83,2600],["2023-08-08",18550.83,18550.83,18550.83,18550.83,0],["2023-08-09",18550.83,18550.83,18550.83,18550.83,0],["2023-08-10",17572.02,17572.02,17572.02,17572.02,500],["2023-08-11",17572.02,17572.02,17572.02,17572.02,0],["2023-08-14",18550.83,18644.05,18271.17,18271.17,8400],["2023-08-15",18271.17,18644.05,18271.17,18644.05,1800],["2023-08-16",18644.05,18737.27,18644.05,18737.27,1000],["2023-08-17",18737.27,18737.27,18737.27,18737.27,0],["2023-08-18",18737.27,18737.27,18737.27,18737.27,0],["2023-08-21",18737.27,19995.75,18737.27,19995.75,3300],["2023-08-22",18737.27,18737.27,18737.27,18737.27,100],["2023-08-23",17711.85,17711.85,17711.85,17711.85,10500],["2023-08-24",17711.85,18644.05,17711.85,18644.05,12700],["2023-08-25",18644.05,18644.05,18644.05,18644.05,1000],["2023-08-28",18644.05,18644.05,18644.05,18644.05,0],["2023-08-29",18644.05,18644.05,18644.05,18644.05,0],["2023-08-30",18644.05,18644.05,18644.05,18644.05,0],["2023-08-31",18644.05,19949.14,18644.05,19622.87,5700],["2023-09-05",19576.26,20881.34,19576.26,19576.26,800],["2023-09-06",20228.8,20228.8,18644.05,18690.66,800],["2023-09-07",19529.65,19529.65,17432.19,17432.19,700],["2023-09-08",18644.05,18644.05,18644.05,18644.05,6700],["2023-09-11",17805.07,18550.83,17805.07,18550.83,5705500],["2023-09-12",18550.83,18550.83,18550.83,18550.83,0],["2023-09-13",17525.41,18084.73,17525.41,17851.68,1900],["2023-09-14",18177.95,18597.44,18131.34,18597.44,1900],["2023-09-15",17711.85,18364.39,17711.85,18364.39,2100],["2023-09-18",18177.95,18364.39,18177.95,18364.39,2000],["2023-09-19",17898.29,18364.39,17898.29,18364.39,800],["2023-09-20",17991.51,17991.51,17991.51,17991.51,200],["2023-09-21",17991.51,17991.51,17991.51,17991.51,0],["2023-09-22",17432.19,18877.1,17432.19,18877.1,600],["2023-09-25",18597.44,18597.44,18550.83,18550.83,1100],["2023-09-26",17711.85,17711.85,17432.19,17432.19,700],["2023-09-27",17432.19,18317.78,17432.19,18317.78,9400],["2023-09-28",18317.78,18317.78,18317.78,18317.78,0],["2023-09-29",18317.78,18317.78,18317.78,18317.78,0],["2023-10-02",17711.85,18457.61,17711.85,18457.61,444300],["2023-10-03",18457.61,18457.61,17711.85,17711.85,900],["2023-10-04",17711.85,17711.85,17711.85,17711.85,0],["2023-10-05",18317.78,18317.78,18131.34,18131.34,600],["2023-10-06",17059.31,18970.32,17059.31,18970.32,300],["2023-10-09",17805.07,19483.03,17805.07,17991.51,1800],["2023-10-10",17991.51,17991.51,17991.51,17991.51,0],["2023-10-11",17711.85,17711.85,17711.85,17711.85,100],["2023-10-12",17711.85,17711.85,17711.85,17711.85,0],["2023-10-13",17711.85,17711.85,17711.85,17711.85,0],["2023-10-16",17711.85,17711.85,17711.85,17711.85,500],["2023-10-17",17898.29,17898.29,17898.29,17898.29,600],["2023-10-18",17898.29,17898.29,17898.29,17898.29,600],["2023-10-19",17898.29,17898.29,17898.29,17898.29,1400],["2023-10-20",19016.93,19016.93,17898.29,18830.49,300],["2023-10-23",17805.07,17805.07,17711.85,17711.85,500],["2023-10-24",17711.85,17805.07,17711.85,17805.07,6700],["2023-10-25",17805.07,17805.07,17805.07,17805.07,0],["2023-10-26",17805.07,17805.07,17805.07,17805.07,5000],["2023-10-27",18783.88,18783.88,18737.27,18783.88,400],["2023-10-30",19483.03,19483.03,19483.03,19483.03,100],["2023-10-31",18131.34,19483.03,18131.34,19483.03,300],["2023-11-01",19483.03,19483.03,19483.03,19483.03,0],["2023-11-02",19436.42,19436.42,18131.34,18131.34,600],["2023-11-03",18131.34,18131.34,18131.34,18131.34,0],["2023-11-06",18131.34,18131.34,18131.34,18131.34,5000],["2023-11-07",18131.34,18131.34,18131.34,18131.34,2000],["2023-11-08",18224.56,18224.56,18224.56,18224.56,100],["2023-11-09",18224.56,18224.56,18224.56,18224.56,6900],["2023-11-10",18224.56,18224.56,18224.56,18224.56,100],["2023-11-13",18224.56,18224.56,18224.56,18224.56,0],["2023-11-14",18617.54,18666.67,18273.68,18273.68,900],["2023-11-15",18273.68,18273.68,18273.68,18273.68,100],["2023-11-16",18273.68,18273.68,18273.68,18273.68,600],["2023-11-17",18273.68,18273.68,18273.68,18273.68,0],["2023-11-20",18273.68,18666.67,18273.68,18666.67,3500],["2023-11-21",18666.67,18666.67,18666.67,18666.67,0],["2023-11-22",19157.89,19157.89,19157.89,19157.89,100],["2023-11-23",19157.89,19157.89,19157.89,19157.89,0],["2023-11-24",19157.89,19157.89,19157.89,19157.89,0],["2023-11-27",18715.79,18715.79,18715.79,18715.79,100],["2023-11-28",18666.67,18666.67,18666.67,18666.67,8000],["2023-11-29",18666.67,18666.67,18666.67,18666.67,2000],["2023-11-30",18666.67,18666.67,18666.67,18666.67,2000],["2023-12-01",18666.67,18666.67,18666.67,18666.67,0],["2023-12-04",18666.67,18666.67,18666.67,18666.67,100],["2023-12-05",18666.67,18666.67,18666.67,18666.67,0],["2023-12-06",18666.67,18666.67,18666.67,18666.67,2000],["2023-12-07",18666.67,18666.67,18568.42,18666.67,4900],["2023-12-08",18666.67,18666.67,18666.67,18666.67,0],["2023-12-11",18666.67,18666.67,18666.67,18666.67,0],["2023-12-12",18666.67,19157.89,18175.44,19157.89,800],["2023-12-13",18666.67,18666.67,18666.67,18666.67,500],["2023-12-14",18666.67,18666.67,18666.67,18666.67,0],["2023-12-15",18666.67,18666.67,18666.67,18666.67,0],["2023-12-18",18666.67,18666.67,18666.67,18666.67,1500],["2023-12-19",18666.67,18666.67,18666.67,18666.67,0],["2023-12-20",18666.67,18666.67,18666.67,18666.67,100],["2023-12-21",18666.67,18666.67,18666.67,18666.67,1500],["2023-12-22",18666.67,18666.67,18666.67,18666.67,500],["2023-12-25",18666.67,18666.67,18666.67,18666.67,0],["2023-12-26",18666.67,18666.67,18666.67,18666.67,1000],["2023-12-27",18666.67,18666.67,18666.67,18666.67,3000],["2023-12-28",18666.67,18666.67,18666.67,18666.67,2000],["2023-12-29",18666.67,18666.67,18666.67,18666.67,2000],["2024-01-02",18666.67,18666.67,18666.67,18666.67,4200],["2024-01-03",17487.72,18666.67,17487.72,18666.67,2100],["2024-01-04",18666.67,18666.67,18568.42,18568.42,5200],["2024-01-05",18568.42,18568.42,18568.42,18568.42,2100],["2024-01-08",18568.42,18568.42,18568.42,18568.42,56628],["2024-01-09",18666.67,18666.67,18666.67,18666.67,5900],["2024-01-10",18666.67,18666.67,18666.67,18666.67,10000],["2024-01-11",18666.67,18666.67,18666.67,18666.67,11000],["2024-01-12",18470.18,18470.18,18470.18,18470.18,100],["2024-01-15",18666.67,18666.67,18666.67,18666.67,1000],["2024-01-16",18666.67,18666.67,18666.67,18666.67,11000],["2024-01-17",18666.67,18666.67,18666.67,18666.67,13100],["2024-01-18",18666.67,18666.67,18666.67,18666.67,0],["2024-01-19",18666.67,18666.67,18666.67,18666.67,0],["2024-01-22",18666.67,18666.67,18666.67,18666.67,0],["2024-01-23",18764.91,19256.14,18764.91,19256.14,6000],["2024-01-24",18666.67,18666.67,18666.67,18666.67,2000],["2024-01-25",18666.67,18666.67,18666.67,18666.67,0],["2024-01-26",18666.67,18666.67,18666.67,18666.67,300],["2024-01-29",19157.89,19501.75,19157.89,19501.75,200],["2024-01-30",18814.04,18814.04,18814.04,18814.04,100],["2024-01-31",18814.04,18814.04,18814.04,18814.04,0],["2024-02-01",18814.04,18814.04,18814.04,18814.04,0],["2024-02-02",18814.04,18814.04,18814.04,18814.04,0],["2024-02-05",18814.04,18814.04,18814.04,18814.04,0],["2024-02-06",18814.04,18814.04,18814.04,18814.04,0],["2024-02-07",18814.04,18814.04,18814.04,18814.04,0],["2024-02-15",17782.46,18961.4,17782.46,18961.4,200],["2024-02-16",18961.4,18961.4,18961.4,18961.4,0],["2024-02-19",18961.4,18961.4,18961.4,18961.4,0],["2024-02-20",19403.51,19403.51,19403.51,19403.51,100],["2024-02-21",19550.88,19550.88,19354.39,19354.39,400],["2024-02-22",19354.39,19354.39,19354.39,19354.39,0],["2024-02-23",19550.88,20140.35,19550.88,20140.35,1300],["2024-02-26",20140.35,20140.35,20140.35,20140.35,0],["2024-02-27",20140.35,20140.35,20140.35,20140.35,0],["2024-02-28",21417.54,21417.54,21417.54,21417.54,100],["2024-02-29",21417.54,21417.54,21417.54,21417.54,4700],["2024-03-01",19943.86,20140.35,19943.86,19943.86,1600],["2024-03-04",19943.86,21122.81,19943.86,21122.81,1000],["2024-03-05",20238.6,20238.6,20238.6,20238.6,1000],["2024-03-06",20238.6,20238.6,20238.6,20238.6,0],["2024-03-07",20238.6,20238.6,20238.6,20238.6,0],["2024-03-08",18961.4,18961.4,18961.4,18961.4,100],["2024-03-11",18961.4,18961.4,18961.4,18961.4,0],["2024-03-12",18961.4,20140.35,18961.4,20140.35,200],["2024-03-13",20140.35,20140.35,20140.35,20140.35,0],["2024-03-14",20140.35,20140.35,20140.35,20140.35,0],["2024-03-15",20140.35,20140.35,20140.35,20140.35,0],["2024-03-18",20140.35,20140.35,20140.35,20140.35,0],["2024-03-19",20140.35,20140.35,20140.35,20140.35,0],["2024-03-20",20140.35,20140.35,20140.35,20140.35,0],["2024-03-21",20140.35,20140.35,20140.35,20140.35,0],["2024-03-22",18961.4,20631.58,18961.4,20631.58,1100],["2024-03-25",19207.02,19207.02,19207.02,19207.02,100],["2024-03-26",19207.02,19207.02,19207.02,19207.02,0],["2024-03-27",19207.02,19207.02,19207.02,19207.02,0],["2024-03-28",18568.42,18961.4,18175.44,18961.4,2100],["2024-03-29",18961.4,18961.4,18961.4,18961.4,0],["2024-04-01",18863.16,18863.16,18863.16,18863.16,900],["2024-04-02",18666.67,18912.28,18666.67,18666.67,10000],["2024-04-03",19943.86,19943.86,18666.67,18961.4,6400],["2024-04-04",18814.04,18961.4,18764.91,18961.4,8000],["2024-04-05",18961.4,18961.4,18912.28,18961.4,5500],["2024-04-08",18961.4,18961.4,18961.4,18961.4,0],["2024-04-09",18961.4,19059.65,18961.4,19059.65,5200],["2024-04-10",19059.65,19059.65,19059.65,19059.65,0],["2024-04-11",19059.65,19059.65,19059.65,19059.65,0],["2024-04-12",19256.14,19354.39,19256.14,19354.39,2700],["2024-04-15",19452.63,19649.12,19452.63,19649.12,143420],["2024-04-16",19649.12,19649.12,19649.12,19649.12,2200],["2024-04-17",19649.12,19649.12,19649.12,19649.12,10800],["2024-04-19",19649.12,20140.35,19649.12,19649.12,18900],["2024-04-22",19649.12,19649.12,19649.12,19649.12,1600],["2024-04-23",19452.63,19698.25,19452.63,19698.25,500],["2024-04-24",19698.25,19698.25,19698.25,19698.25,0],["2024-04-25",19698.25,19698.25,19698.25,19698.25,0],["2024-04-26",19698.25,19747.37,19698.25,19747.37,2400],["2024-05-02",19747.37,19747.37,19747.37,19747.37,0],["2024-05-03",19747.37,19747.37,19747.37,19747.37,0],["2024-05-06",19649.12,19649.12,19649.12,19649.12,200],["2024-05-07",19649.12,19649.12,19649.12,19649.12,0],["2024-05-08",19649.12,19649.12,19649.12,19649.12,0],["2024-05-09",20140.35,20140.35,20140.35,20140.35,3900],["2024-05-10",20140.35,20140.35,20140.35,20140.35,0],["2024-05-13",19649.12,20189.47,19649.12,20189.47,600],["2024-05-14",19649.12,19649.12,19649.12,19649.12,1200],["2024-05-15",19649.12,19649.12,19649.12,19649.12,0],["2024-05-16",19747.37,19747.37,19747.37,19747.37,400],["2024-05-17",19747.37,19747.37,19747.37,19747.37,0],["2024-05-20",19747.37,19747.37,19747.37,19747.37,0],["2024-05-21",19747.37,19747.37,19747.37,19747.37,0],["2024-05-22",19747.37,19747.37,19747.37,19747.37,0],["2024-05-23",19747.37,19747.37,19747.37,19747.37,0],["2024-05-24",21073.68,21073.68,21073.68,21073.68,100],["2024-05-27",21073.68,21073.68,21073.68,21073.68,0],["2024-05-28",21073.68,21073.68,21073.68,21073.68,0],["2024-05-29",21073.68,21073.68,21073.68,21073.68,0],["2024-05-30",21073.68,21073.68,21073.68,21073.68,0],["2024-05-31",21073.68,21073.68,21073.68,21073.68,0],["2024-06-03",21073.68,21073.68,21073.68,21073.68,0],["2024-06-04",21073.68,21073.68,21073.68,21073.68,1500000],["2024-06-05",20631.58,20631.58,20631.58,20631.58,200],["2024-06-06",19207.02,19207.02,19207.02,19207.02,100],["2024-06-07",19305.26,20484.21,19256.14,20484.21,4000],["2024-06-10",20484.21,20484.21,20484.21,20484.21,0],["2024-06-11",19403.51,19403.51,19354.39,19354.39,300],["2024-06-12",19354.39,19354.39,19354.39,19354.39,0],["2024-06-13",19354.39,19354.39,19354.39,19354.39,0],["2024-06-14",19354.39,19354.39,19354.39,19354.39,0],["2024-06-17",19354.39,19354.39,19354.39,19354.39,0],["2024-06-18",18028.07,18028.07,18028.07,18028.07,3500],["2024-06-19",19207.02,19256.14,18322.81,18322.81,4200],["2024-06-20",18322.81,18322.81,18322.81,18322.81,100],["2024-06-21",18322.81,19108.77,18322.81,19010.53,7000],["2024-06-24",18224.56,18224.56,18175.44,18175.44,2700],["2024-06-25",18224.56,18814.04,18175.44,18175.44,600],["2024-06-26",18175.44,19108.77,18175.44,18666.67,3600],["2024-06-27",18666.67,18666.67,18666.67,18666.67,0],["2024-06-28",18961.4,18961.4,18077.19,18077.19,200],["2024-07-01",18175.44,18568.42,18077.19,18568.42,1900],["2024-07-02",18568.42,18568.42,18568.42,18568.42,100],["2024-07-03",18470.18,18568.42,18421.05,18568.42,700],["2024-07-04",18617.54,18617.54,18617.54,18617.54,100],["2024-07-05",18175.44,18519.3,18175.44,18519.3,400],["2024-07-08",19108.77,19108.77,19108.77,19108.77,100],["2024-07-09",18519.3,18519.3,18519.3,18519.3,100],["2024-07-10",18519.3,18519.3,18175.44,18175.44,12200],["2024-07-11",18224.56,18224.56,18224.56,18224.56,600],["2024-07-12",18224.56,18224.56,18224.56,18224.56,100],["2024-07-15",18224.56,18224.56,18224.56,18224.56,100],["2024-07-16",18224.56,18568.42,18224.56,18568.42,2600],["2024-07-17",17684.21,17929.82,17684.21,17929.82,3135020],["2024-07-18",17929.82,17929.82,17733.33,17733.33,7300],["2024-07-19",17733.33,18175.44,17733.33,18175.44,600],["2024-07-22",18077.19,18077.19,18028.07,18028.07,300],["2024-07-23",17487.72,17487.72,17487.72,17487.72,100],["2024-07-24",17487.72,17487.72,17487.72,17487.72,0],["2024-07-25",18224.56,18224.56,18224.56,18224.56,100],["2024-07-26",17733.33,17733.33,17536.84,17536.84,3200],["2024-07-29",17340.35,17929.82,16357.89,17929.82,7100],["2024-07-30",17782.46,17782.46,17782.46,17782.46,200],["2024-07-31",18126.32,18126.32,18126.32,18126.32,100],["2024-08-01",18126.32,18126.32,18126.32,18126.32,0],["2024-08-02",16947.37,17635.09,16947.37,17635.09,300],["2024-08-05",17635.09,17635.09,17635.09,17635.09,0],["2024-08-06",17635.09,17635.09,17635.09,17635.09,0],["2024-08-07",18519.3,18519.3,18519.3,18519.3,100],["2024-08-08",17340.35,17684.21,17242.11,17242.11,1700],["2024-08-09",16701.75,16701.75,16701.75,16701.75,400],["2024-08-12",17585.96,17585.96,17585.96,17585.96,100],["2024-08-13",16750.88,16800.0,16750.88,16800.0,1200],["2024-08-14",16800.0,16800.0,16800.0,16800.0,1500],["2024-08-15",16800.0,16800.0,16800.0,16800.0,0],["2024-08-16",17650.0,17650.0,17650.0,17650.0,100],["2024-08-19",17450.0,17450.0,17100.0,17100.0,5200],["2024-08-20",17100.0,17100.0,17100.0,17100.0,0],["2024-08-21",17100.0,17100.0,17100.0,17100.0,0],["2024-08-22",17100.0,17100.0,17100.0,17100.0,1100],["2024-08-23",17100.0,17100.0,17100.0,17100.0,0],["2024-08-26",17100.0,17100.0,17100.0,17100.0,0],["2024-08-27",17100.0,17100.0,17100.0,17100.0,0],["2024-08-28",17700.0,17700.0,17700.0,17700.0,100],["2024-08-29",17850.0,17900.0,17850.0,17900.0,600],["2024-08-30",18850.0,18850.0,17500.0,17500.0,200],["2024-09-04",17500.0,17500.0,17500.0,17500.0,0],["2024-09-05",17500.0,17500.0,17500.0,17500.0,0],["2024-09-06",17500.0,17500.0,17500.0,17500.0,0],["2024-09-09",17500.0,17500.0,17500.0,17500.0,0],["2024-09-10",17500.0,17500.0,17500.0,17500.0,0],["2024-09-11",17500.0,17500.0,17500.0,17500.0,0],["2024-09-12",17500.0,17500.0,17500.0,17500.0,0],["2024-09-13",17200.0,17200.0,17000.0,17000.0,2500],["2024-09-16",17000.0,17000.0,17000.0,17000.0,0],["2024-09-17",17100.0,17100.0,17100.0,17100.0,100],["2024-09-18",17100.0,17100.0,17100.0,17100.0,0],["2024-09-19",17200.0,17200.0,17200.0,17200.0,100],["2024-09-20",17100.0,17100.0,16400.0,16400.0,3600],["2024-09-23",16400.0,16400.0,16400.0,16400.0,0],["2024-09-24",16450.0,16450.0,16450.0,16450.0,1000],["2024-09-25",17500.0,17600.0,17500.0,17600.0,11500],["2024-09-26",18650.0,18800.0,18650.0,18800.0,6800],["2024-09-27",20100.0,20100.0,20100.0,20100.0,13600],["2024-09-30",20100.0,20100.0,20100.0,20100.0,0],["2024-10-01",20500.0,20500.0,19000.0,19000.0,500],["2024-10-02",19000.0,19000.0,19000.0,19000.0,0],["2024-10-03",18600.0,18600.0,18000.0,18000.0,500],["2024-10-04",18000.0,18000.0,18000.0,18000.0,3930430],["2024-10-07",18000.0,18000.0,18000.0,18000.0,2413581],["2024-10-08",18000.0,18000.0,18000.0,18000.0,0],["2024-10-09",18000.0,18000.0,18000.0,18000.0,0],["2024-10-10",18000.0,18000.0,18000.0,18000.0,100],["2024-10-11",18000.0,18000.0,18000.0,18000.0,0],["2024-10-14",18000.0,18000.0,18000.0,18000.0,0],["2024-10-15",18000.0,18000.0,18000.0,18000.0,0],["2024-10-16",18000.0,18000.0,18000.0,18000.0,0],["2024-10-17",18000.0,18000.0,18000.0,18000.0,0],["2024-10-18",18000.0,18000.0,18000.0,18000.0,100],["2024-10-21",18000.0,18000.0,18000.0,18000.0,0],["2024-10-22",19000.0,19000.0,19000.0,19000.0,100],["2024-10-23",19000.0,19000.0,19000.0,19000.0,0],["2024-10-24",19000.0,19000.0,19000.0,19000.0,0],["2024-10-25",19000.0,19000.0,19000.0,19000.0,200],["2024-10-28",19000.0,19000.0,19000.0,19000.0,0],["2024-10-29",20000.0,20300.0,19900.0,20250.0,8400],["2024-10-30",20250.0,21650.0,20250.0,21650.0,1200],["2024-10-31",23150.0,23150.0,22000.0,22800.0,1200],["2024-11-01",22800.0,22800.0,22800.0,22800.0,0],["2024-11-04",24350.0,24350.0,21250.0,21250.0,200],["2024-11-05",22400.0,22500.0,22400.0,22500.0,1400],["2024-11-06",20950.0,20950.0,20950.0,20950.0,5100],["2024-11-07",20500.0,20500.0,20500.0,20500.0,100],["2024-11-08",21800.0,21800.0,19200.0,19200.0,1700],["2024-11-11",20500.0,20500.0,19050.0,19050.0,500700],["2024-11-12",18500.0,18500.0,18500.0,18500.0,100],["2024-11-13",19750.0,19750.0,19750.0,19750.0,1100],["2024-11-14",21000.0,21100.0,21000.0,21000.0,1600],["2024-11-15",21000.0,22000.0,21000.0,22000.0,3200],["2024-11-18",23000.0,23000.0,21000.0,21000.0,11200],["2024-11-19",21000.0,21000.0,21000.0,21000.0,0],["2024-11-20",21000.0,21000.0,20000.0,20000.0,400],["2024-11-21",19000.0,19000.0,19000.0,19000.0,100],["2024-11-22",20300.0,20300.0,20300.0,20300.0,6034629],["2024-11-25",20300.0,20300.0,20300.0,20300.0,300],["2024-11-26",20300.0,20300.0,20300.0,20300.0,0],["2024-11-27",20300.0,20300.0,20300.0,20300.0,0],["2024-11-28",20650.0,20650.0,20650.0,20650.0,300],["2024-11-29",22050.0,22050.0,22050.0,22050.0,1400],["2024-12-02",22100.0,22100.0,22100.0,22100.0,300],["2024-12-03",22200.0,22200.0,22100.0,22100.0,7400],["2024-12-04",22100.0,22100.0,22100.0,22100.0,0],["2024-12-05",22100.0,22100.0,22100.0,22100.0,0],["2024-12-06",21500.0,21500.0,21000.0,21000.0,1000],["2024-12-09",21000.0,21000.0,21000.0,21000.0,0],["2024-12-10",21000.0,21000.0,20000.0,20000.0,400],["2024-12-11",20000.0,20000.0,20000.0,20000.0,0],["2024-12-12",20000.0,20000.0,20000.0,20000.0,0],["2024-12-13",20000.0,20000.0,20000.0,20000.0,0],["2024-12-16",20000.0,20000.0,20000.0,20000.0,0],["2024-12-17",20000.0,20000.0,20000.0,20000.0,300],["2024-12-18",20000.0,20100.0,20000.0,20100.0,400],["2024-12-19",20100.0,20100.0,20100.0,20100.0,0],["2024-12-20",20100.0,20100.0,20100.0,20100.0,0],["2024-12-23",20100.0,20100.0,20100.0,20100.0,0],["2024-12-24",21400.0,21400.0,21400.0,21400.0,100],["2024-12-25",21000.0,21000.0,21000.0,21000.0,700],["2024-12-26",21000.0,21000.0,21000.0,21000.0,200],["2024-12-27",19550.0,21000.0,19550.0,21000.0,7500],["2024-12-30",22450.0,22450.0,22450.0,22450.0,100],["2024-12-31",22450.0,22450.0,22450.0,22450.0,0],["2025-01-02",22450.0,22450.0,22450.0,22450.0,0],["2025-01-03",22000.0,22000.0,22000.0,22000.0,100],["2025-01-06",22000.0,22000.0,22000.0,22000.0,0],["2025-01-07",22000.0,22000.0,22000.0,22000.0,0],["2025-01-08",20600.0,20600.0,20600.0,20600.0,200],["2025-01-09",20600.0,20600.0,20600.0,20600.0,0],["2025-01-10",20600.0,20600.0,20600.0,20600.0,0],["2025-01-13",20600.0,20600.0,20600.0,20600.0,0],["2025-01-14",19450.0,19450.0,19450.0,19450.0,100],["2025-01-15",19450.0,19450.0,19450.0,19450.0,0],["2025-01-16",19450.0,19450.0,19450.0,19450.0,0],["2025-01-17",19450.0,19450.0,19450.0,19450.0,0],["2025-01-20",19450.0,19450.0,19450.0,19450.0,0],["2025-01-21",19450.0,19450.0,19450.0,19450.0,0],["2025-01-22",19450.0,19450.0,19450.0,19450.0,0],["2025-01-23",19450.0,19450.0,19450.0,19450.0,0],["2025-01-24",19450.0,19450.0,19450.0,19450.0,0],["2025-02-03",19450.0,19450.0,19450.0,19450.0,0],["2025-02-04",19450.0,19450.0,19450.0,19450.0,0],["2025-02-05",19450.0,19450.0,19450.0,19450.0,0],["2025-02-06",18300.0,18500.0,18300.0,18500.0,1100],["2025-02-07",18500.0,18500.0,18500.0,18500.0,0],["2025-02-10",18500.0,18500.0,18500.0,18500.0,0],["2025-02-11",18500.0,18500.0,18500.0,18500.0,0],["2025-02-12",18600.0,18600.0,18600.0,18600.0,800],["2025-02-13",19900.0,19900.0,19900.0,19900.0,200],["2025-02-14",21150.0,21150.0,21150.0,21150.0,100],["2025-02-17",22550.0,22550.0,22500.0,22500.0,1000],["2025-02-18",22000.0,22950.0,22000.0,22950.0,200],["2025-02-19",21350.0,21350.0,21350.0,21350.0,100],["2025-02-20",21150.0,22500.0,19900.0,22350.0,800],["2025-02-21",21600.0,21600.0,20800.0,20800.0,1000],["2025-02-24",20800.0,20800.0,20800.0,20800.0,0],["2025-02-25",19450.0,20500.0,19450.0,20500.0,200],["2025-02-26",19400.0,21900.0,19400.0,21900.0,200],["2025-02-27",20400.0,20400.0,20400.0,20400.0,300],["2025-02-28",21000.0,21000.0,21000.0,21000.0,100],["2025-03-03",21000.0,21000.0,21000.0,21000.0,0],["2025-03-04",21000.0,21000.0,21000.0,21000.0,0],["2025-03-05",20000.0,22250.0,19600.0,19600.0,34200],["2025-03-06",18700.0,19900.0,18550.0,18550.0,7600],["2025-03-07",18600.0,19000.0,18600.0,19000.0,7000],["2025-03-10",18900.0,18900.0,18900.0,18900.0,100],["2025-03-11",19000.0,19000.0,19000.0,19000.0,300],["2025-03-12",18200.0,19450.0,18200.0,18850.0,22400],["2025-03-13",18350.0,18550.0,18350.0,18400.0,4800],["2025-03-14",18800.0,19000.0,18800.0,19000.0,5500],["2025-03-17",19000.0,19000.0,19000.0,19000.0,0],["2025-03-18",18100.0,18100.0,18100.0,18100.0,6600],["2025-03-19",18900.0,18900.0,18100.0,18100.0,300],["2025-03-20",18200.0,18200.0,18100.0,18100.0,12000],["2025-03-21",19350.0,19350.0,19300.0,19300.0,200],["2025-03-24",18800.0,18800.0,18750.0,18800.0,900],["2025-03-25",18800.0,18800.0,18800.0,18800.0,0],["2025-03-26",18550.0,18550.0,18500.0,18500.0,200],["2025-03-27",18500.0,18500.0,18500.0,18500.0,100],["2025-03-28",18500.0,18500.0,18500.0,18500.0,100],["2025-03-31",18500.0,18500.0,18500.0,18500.0,0],["2025-04-01",18500.0,18500.0,18500.0,18500.0,0],["2025-04-02",18500.0,18500.0,18500.0,18500.0,0],["2025-04-03",18900.0,18900.0,18000.0,18000.0,10300],["2025-04-04",17950.0,18000.0,17950.0,18000.0,500],["2025-04-08",16800.0,16800.0,16800.0,16800.0,13800],["2025-04-09",15800.0,15800.0,15800.0,15800.0,12000],["2025-04-10",16900.0,16900.0,16900.0,16900.0,13800],["2025-04-11",18000.0,18000.0,18000.0,18000.0,100],["2025-04-14",16850.0,16850.0,16800.0,16800.0,200],["2025-04-15",16800.0,16800.0,16800.0,16800.0,0],["2025-04-16",15800.0,17300.0,15800.0,17300.0,300],["2025-04-17",17750.0,17750.0,17750.0,17750.0,100],["2025-04-18",17750.0,17750.0,17750.0,17750.0,0],["2025-04-21",17750.0,17750.0,17750.0,17750.0,0],["2025-04-22",17750.0,18300.0,17750.0,18300.0,300],["2025-04-23",17050.0,17050.0,17050.0,17050.0,50000],["2025-04-24",17050.0,17050.0,17050.0,17050.0,300],["2025-04-25",17000.0,17900.0,17000.0,17900.0,200],["2025-04-28",17900.0,17900.0,17900.0,17900.0,0],["2025-04-29",18700.0,18700.0,17050.0,17050.0,400],["2025-05-05",17850.0,17850.0,17850.0,17850.0,100],["2025-05-06",18600.0,18600.0,16650.0,17850.0,642000],["2025-05-07",18600.0,18600.0,16650.0,18350.0,1300],["2025-05-08",18300.0,18300.0,17100.0,17100.0,3600],["2025-05-09",17000.0,17000.0,16600.0,16600.0,11000],["2025-05-12",16600.0,16600.0,16400.0,16400.0,1600],["2025-05-13",16400.0,16400.0,16350.0,16400.0,3800],["2025-05-14",16400.0,16400.0,16400.0,16400.0,7200],["2025-05-15",16400.0,16400.0,16400.0,16400.0,200],["2025-05-16",16400.0,16400.0,16100.0,16400.0,600],["2025-05-19",15450.0,16650.0,15400.0,16650.0,2100],["2025-05-20",16650.0,16650.0,16650.0,16650.0,0],["2025-05-21",15800.0,15900.0,15800.0,15900.0,3400],["2025-05-22",15900.0,16850.0,15900.0,16850.0,1100],["2025-05-23",16800.0,18000.0,16800.0,17700.0,23700],["2025-05-26",17700.0,18250.0,16600.0,16650.0,2300],["2025-05-27",17800.0,17800.0,16650.0,17550.0,6600],["2025-05-28",16600.0,18700.0,16400.0,16600.0,13900],["2025-05-29",16100.0,16150.0,16000.0,16150.0,182700],["2025-05-30",16150.0,16500.0,15750.0,15950.0,5700],["2025-06-02",16000.0,16950.0,15500.0,16400.0,5100],["2025-06-03",15850.0,16300.0,15800.0,15900.0,1500],["2025-06-04",16000.0,16450.0,15500.0,16400.0,6900],["2025-06-05",15750.0,16200.0,15750.0,16200.0,300],["2025-06-06",15850.0,15850.0,15850.0,15850.0,1700],["2025-06-09",15700.0,16200.0,15700.0,16200.0,300],["2025-06-10",16200.0,16200.0,16200.0,16200.0,0],["2025-06-11",16200.0,16200.0,16200.0,16200.0,0],["2025-06-12",15850.0,15900.0,15850.0,15900.0,3300],["2025-06-13",16000.0,16800.0,16000.0,16800.0,5200],["2025-06-16",16750.0,16750.0,16000.0,16000.0,3100],["2025-06-17",16000.0,16000.0,16000.0,16000.0,100],["2025-06-18",15750.0,15850.0,15750.0,15800.0,1000],["2025-06-19",15500.0,16350.0,15500.0,16350.0,300],["2025-06-20",16000.0,16700.0,15750.0,15750.0,600],["2025-06-23",15800.0,16250.0,15750.0,16250.0,300],["2025-06-24",16600.0,16600.0,16600.0,16600.0,100],["2025-06-25",16450.0,17250.0,16450.0,17250.0,700],["2025-06-26",17250.0,17250.0,17250.0,17250.0,0],["2025-06-27",17250.0,17250.0,17250.0,17250.0,0],["2025-06-30",16100.0,16700.0,16100.0,16700.0,1000],["2025-07-01",16700.0,16700.0,16700.0,16700.0,200],["2025-07-02",16700.0,16700.0,16700.0,16700.0,0],["2025-07-03",16600.0,16600.0,16600.0,16600.0,100],["2025-07-04",16300.0,16300.0,16200.0,16200.0,600],["2025-07-07",16000.0,16650.0,16000.0,16550.0,1300],["2025-07-08",16550.0,16550.0,16550.0,16550.0,0],["2025-07-09",16550.0,16550.0,16550.0,16550.0,0],["2025-07-10",15700.0,16500.0,15700.0,16500.0,200],["2025-07-11",16500.0,17000.0,16500.0,17000.0,800],["2025-07-14",17000.0,17000.0,16750.0,16750.0,1300],["2025-07-15",16700.0,16700.0,16700.0,16700.0,900],["2025-07-16",16900.0,16900.0,16900.0,16900.0,100],["2025-07-17",16850.0,16850.0,16100.0,16850.0,2200],["2025-07-18",16850.0,16850.0,16850.0,16850.0,0],["2025-07-21",16850.0,16850.0,16850.0,16850.0,0],["2025-07-22",16850.0,16850.0,16850.0,16850.0,0],["2025-07-23",16850.0,16850.0,16300.0,16300.0,500],["2025-07-24",16950.0,16950.0,16300.0,16300.0,1200],["2025-07-25",17000.0,17000.0,16900.0,16950.0,1700],["2025-07-28",16700.0,16900.0,16400.0,16400.0,1700],["2025-07-29",17100.0,17100.0,16400.0,16400.0,1500],["2025-07-30",16400.0,16950.0,16200.0,16900.0,1800],["2025-07-31",17100.0,17100.0,16050.0,17000.0,6100],["2025-08-01",16250.0,16900.0,16050.0,16900.0,800],["2025-08-04",17250.0,17250.0,16150.0,16200.0,1000],["2025-08-05",16200.0,16400.0,16200.0,16400.0,3600],["2025-08-06",16400.0,17000.0,16050.0,17000.0,6900],["2025-08-07",16800.0,16800.0,16500.0,16700.0,2400],["2025-08-08",17200.0,17200.0,17200.0,17200.0,100],["2025-08-11",17200.0,17200.0,17200.0,17200.0,0],["2025-08-12",17000.0,17100.0,16100.0,17000.0,2200],["2025-08-13",16500.0,16850.0,16100.0,16150.0,5700],["2025-08-14",17200.0,17200.0,16400.0,16400.0,3000],["2025-08-15",16350.0,16350.0,16300.0,16300.0,11600],["2025-08-18",16100.0,16100.0,16100.0,16100.0,100],["2025-08-19",16050.0,16500.0,16050.0,16400.0,5000],["2025-08-20",16800.0,16800.0,16500.0,16750.0,1400],["2025-08-21",16700.0,16700.0,16700.0,16700.0,500],["2025-08-22",16650.0,16700.0,16650.0,16700.0,200],["2025-08-25",16700.0,16700.0,16700.0,16700.0,1400],["2025-08-26",16700.0,16700.0,16700.0,16700.0,0],["2025-08-27",16700.0,16700.0,16700.0,16700.0,0],["2025-08-28",16700.0,16700.0,16700.0,16700.0,0],["2025-08-29",16500.0,16500.0,16300.0,16300.0,700],["2025-09-03",16300.0,16300.0,16300.0,16300.0,1000],["2025-09-04",16500.0,16500.0,16500.0,16500.0,2900],["2025-09-05",16500.0,16500.0,16500.0,16500.0,0],["2025-09-08",16400.0,16600.0,16300.0,16300.0,6500],["2025-09-09",16300.0,16300.0,16300.0,16300.0,1300],["2025-09-10",16300.0,16300.0,16300.0,16300.0,0],["2025-09-11",16200.0,16300.0,16100.0,16300.0,1800],["2025-09-12",16400.0,16400.0,16400.0,16400.0,200],["2025-09-15",16500.0,16500.0,16500.0,16500.0,400],["2025-09-16",16200.0,16200.0,16100.0,16150.0,1700],["2025-09-17",16150.0,16150.0,16150.0,16150.0,0],["2025-09-18",16700.0,17250.0,16700.0,17250.0,13200],["2025-09-19",17650.0,18300.0,17650.0,18300.0,2200],["2025-09-22",17050.0,18300.0,17050.0,17050.0,900],["2025-09-23",16050.0,16300.0,16050.0,16250.0,10200],["2025-09-24",16300.0,16300.0,16250.0,16250.0,2300],["2025-09-25",16900.0,16900.0,16250.0,16250.0,2700],["2025-09-26",16250.0,16250.0,16250.0,16250.0,1100],["2025-09-29",16250.0,16250.0,16250.0,16250.0,1500],["2025-09-30",16250.0,16250.0,16250.0,16250.0,0],["2025-10-01",16250.0,16250.0,16250.0,16250.0,1200],["2025-10-02",16250.0,16250.0,16250.0,16250.0,0],["2025-10-03",16250.0,16250.0,16250.0,16250.0,0],["2025-10-06",16250.0,16250.0,16250.0,16250.0,1000],["2025-10-07",16250.0,16250.0,16250.0,16250.0,0],["2025-10-08",16250.0,16250.0,16250.0,16250.0,0],["2025-10-09",16250.0,16250.0,16250.0,16250.0,1000],["2025-10-10",16250.0,16250.0,16200.0,16200.0,700],["2025-10-13",16300.0,16300.0,16300.0,16300.0,100],["2025-10-14",16300.0,16300.0,16300.0,16300.0,0],["2025-10-15",16200.0,16200.0,16200.0,16200.0,400],["2025-10-16",16200.0,16200.0,16200.0,16200.0,0],["2025-10-17",16200.0,16200.0,16200.0,16200.0,500],["2025-10-20",16200.0,16200.0,16200.0,16200.0,0],["2025-10-21",16000.0,16700.0,16000.0,16700.0,400],["2025-10-22",16700.0,16700.0,16700.0,16700.0,0],["2025-10-23",16700.0,16700.0,16700.0,16700.0,0],["2025-10-24",16700.0,16700.0,16700.0,16700.0,0],["2025-10-27",16700.0,16700.0,16700.0,16700.0,0],["2025-10-28",16700.0,16700.0,16700.0,16700.0,0],["2025-10-29",16500.0,16500.0,16500.0,16500.0,500],["2025-10-30",16400.0,16400.0,16400.0,16400.0,1000],["2025-10-31",16300.0,16300.0,16300.0,16300.0,100],["2025-11-03",16300.0,16300.0,16300.0,16300.0,0],["2025-11-04",16300.0,16300.0,16300.0,16300.0,0],["2025-11-05",16300.0,16300.0,16300.0,16300.0,0],["2025-11-06",16300.0,16300.0,16300.0,16300.0,0],["2025-11-07",16300.0,16300.0,16300.0,16300.0,0],["2025-11-10",16300.0,16300.0,16300.0,16300.0,0],["2025-11-11",16300.0,16300.0,16300.0,16300.0,0],["2025-11-12",16300.0,16300.0,16300.0,16300.0,0],["2025-11-13",16300.0,16300.0,16300.0,16300.0,0],["2025-11-14",16300.0,16300.0,16300.0,16300.0,0],["2025-11-17",16300.0,16300.0,16300.0,16300.0,0],["2025-11-18",16300.0,16300.0,16300.0,16300.0,0],["2025-11-19",16650.0,16750.0,16650.0,16750.0,300],["2025-11-20",16750.0,16750.0,16750.0,16750.0,0],["2025-11-21",16750.0,16750.0,16750.0,16750.0,0],["2025-11-24",16750.0,16750.0,16750.0,16750.0,0],["2025-11-25",16700.0,16700.0,16700.0,16700.0,500],["2025-11-26",16700.0,16700.0,16700.0,16700.0,0],["2025-11-27",16700.0,16700.0,16700.0,16700.0,0],["2025-11-28",16700.0,16700.0,16700.0,16700.0,0],["2025-12-01",16700.0,16700.0,16700.0,16700.0,0],["2025-12-02",16700.0,16700.0,16700.0,16700.0,0],["2025-12-03",16700.0,16700.0,16700.0,16700.0,0],["2025-12-04",16000.0,16000.0,15600.0,15600.0,700],["2025-12-05",16000.0,16000.0,15800.0,15800.0,300],["2025-12-08",15800.0,15800.0,15800.0,15800.0,0],["2025-12-09",15800.0,15800.0,15800.0,15800.0,0],["2025-12-10",15800.0,15800.0,15800.0,15800.0,0],["2025-12-11",16000.0,16000.0,15900.0,15900.0,500],["2025-12-12",15950.0,15950.0,15950.0,15950.0,100],["2025-12-15",15950.0,15950.0,15100.0,15100.0,34900],["2025-12-16",15100.0,15100.0,15100.0,15100.0,0],["2025-12-17",15100.0,15100.0,15100.0,15100.0,0],["2025-12-18",15100.0,15100.0,15100.0,15100.0,0],["2025-12-19",15100.0,15100.0,15100.0,15100.0,0],["2025-12-22",15900.0,16000.0,15900.0,16000.0,2400],["2025-12-23",16000.0,16000.0,16000.0,16000.0,0],["2025-12-24",16000.0,16000.0,15300.0,16000.0,8700],["2025-12-25",16000.0,16000.0,16000.0,16000.0,0],["2025-12-26",16000.0,16000.0,16000.0,16000.0,0],["2025-12-29",16000.0,16000.0,16000.0,16000.0,0],["2025-12-30",16000.0,16000.0,16000.0,16000.0,0],["2025-12-31",15600.0,15600.0,15500.0,15500.0,1500],["2026-01-05",15100.0,15100.0,15100.0,15100.0,3700],["2026-01-06",15100.0,16000.0,15000.0,16000.0,13400],["2026-01-07",16800.0,16800.0,16800.0,16800.0,100],["2026-01-08",15700.0,17100.0,15650.0,16950.0,2300],["2026-01-09",15850.0,15850.0,15800.0,15800.0,2200],["2026-01-12",15800.0,15800.0,15800.0,15800.0,0],["2026-01-13",15800.0,15800.0,15800.0,15800.0,0],["2026-01-14",15800.0,15800.0,15800.0,15800.0,0],["2026-01-15",15800.0,15800.0,15800.0,15800.0,0],["2026-01-16",15650.0,15650.0,15600.0,15600.0,800],["2026-01-19",15600.0,15600.0,15600.0,15600.0,0],["2026-01-20",15600.0,15600.0,15600.0,15600.0,0],["2026-01-21",15100.0,15100.0,15100.0,15100.0,100],["2026-01-22",15200.0,16000.0,15100.0,16000.0,2800],["2026-01-23",16000.0,16000.0,16000.0,16000.0,200],["2026-01-26",16000.0,16000.0,16000.0,16000.0,0],["2026-01-27",16000.0,16000.0,16000.0,16000.0,0],["2026-01-28",16000.0,16000.0,16000.0,16000.0,0],["2026-01-29",16000.0,16000.0,16000.0,16000.0,0],["2026-01-30",16000.0,16000.0,16000.0,16000.0,0],["2026-02-02",16000.0,16000.0,16000.0,16000.0,0],["2026-02-03",15500.0,15950.0,15500.0,15950.0,700],["2026-02-04",16000.0,16000.0,16000.0,16000.0,100],["2026-02-05",15600.0,15600.0,15600.0,15600.0,100],["2026-02-06",15600.0,15600.0,15600.0,15600.0,0],["2026-02-09",15300.0,15300.0,14550.0,14550.0,26500],["2026-02-10",14550.0,14550.0,14550.0,14550.0,0],["2026-02-11",15450.0,15450.0,15450.0,15450.0,100],["2026-02-12",15000.0,16450.0,14550.0,16450.0,6500],["2026-02-13",15300.0,16350.0,15300.0,15300.0,19700],["2026-02-23",15500.0,16300.0,15500.0,16300.0,200],["2026-02-24",15300.0,15300.0,15300.0,15300.0,2100],["2026-02-25",15850.0,15850.0,15850.0,15850.0,100],["2026-02-26",15850.0,15850.0,15850.0,15850.0,0],["2026-02-27",15200.0,15200.0,15200.0,15200.0,700],["2026-03-02",15200.0,15200.0,15200.0,15200.0,0],["2026-03-03",15000.0,15150.0,14950.0,15150.0,1100],["2026-03-04",15100.0,15400.0,15100.0,15400.0,6800],["2026-03-05",15400.0,16250.0,15400.0,15950.0,500],["2026-03-06",15950.0,15950.0,15950.0,15950.0,0],["2026-03-09",15950.0,15950.0,15950.0,15950.0,0],["2026-03-10",16400.0,16400.0,16400.0,16400.0,100],["2026-03-11",15300.0,15400.0,15300.0,15350.0,8500],["2026-03-12",15350.0,15350.0,15350.0,15350.0,0],["2026-03-13",15350.0,15350.0,15350.0,15350.0,1500],["2026-03-16",15350.0,15350.0,15350.0,15350.0,0],["2026-03-17",15250.0,15250.0,15250.0,15250.0,100],["2026-03-18",15250.0,15250.0,15250.0,15250.0,0],["2026-03-19",15250.0,15250.0,15250.0,15250.0,0],["2026-03-20",15500.0,15500.0,15500.0,15500.0,2000],["2026-03-23",15500.0,15500.0,15500.0,15500.0,0],["2026-03-24",15000.0,15500.0,15000.0,15500.0,200],["2026-03-25",15500.0,15500.0,15500.0,15500.0,0],["2026-03-26",15000.0,15000.0,15000.0,15000.0,100],["2026-03-27",15000.0,15000.0,15000.0,15000.0,100],["2026-03-30",15000.0,15000.0,15000.0,15000.0,0],["2026-03-31",15000.0,15000.0,15000.0,15000.0,0],["2026-04-01",15000.0,15000.0,15000.0,15000.0,0],["2026-04-02",15000.0,15000.0,15000.0,15000.0,0],["2026-04-03",15700.0,15700.0,15400.0,15450.0,1600],["2026-04-06",15100.0,15100.0,15100.0,15100.0,800],["2026-04-07",15100.0,15100.0,15100.0,15100.0,0],["2026-04-08",15000.0,15800.0,15000.0,15100.0,1800],["2026-04-09",15100.0,15100.0,15100.0,15100.0,0],["2026-04-10",15000.0,15650.0,15000.0,15650.0,200],["2026-04-13",15650.0,15650.0,15650.0,15650.0,0],["2026-04-14",15650.0,15650.0,15650.0,15650.0,0],["2026-04-15",15650.0,15650.0,15650.0,15650.0,0],["2026-04-16",15650.0,15650.0,15650.0,15650.0,0],["2026-04-17",15000.0,15650.0,14700.0,15650.0,1500],["2026-04-20",14700.0,14700.0,14700.0,14700.0,100],["2026-04-21",15050.0,15050.0,15000.0,15000.0,900],["2026-04-22",14150.0,14700.0,14150.0,14700.0,200],["2026-04-23",14700.0,15000.0,14700.0,15000.0,3900],["2026-04-24",15000.0,16050.0,15000.0,16050.0,6600],["2026-04-28",15950.0,17150.0,15900.0,17150.0,7100],["2026-04-29",17150.0,17150.0,17150.0,17150.0,0],["2026-05-04",17150.0,17150.0,17150.0,17150.0,0],["2026-05-05",17150.0,17150.0,17150.0,17150.0,0],["2026-05-06",17150.0,17150.0,17150.0,17150.0,0],["2026-05-07",17150.0,17150.0,17150.0,17150.0,0],["2026-05-08",17150.0,17150.0,17150.0,17150.0,0],["2026-05-11",15950.0,15950.0,15950.0,15950.0,1900],["2026-05-12",16000.0,16000.0,16000.0,16000.0,300],["2026-05-13",15300.0,17050.0,15300.0,15350.0,4300],["2026-05-14",14900.0,14900.0,14900.0,14900.0,200],["2026-05-15",15850.0,15850.0,15850.0,15850.0,500],["2026-05-18",16850.0,16850.0,16400.0,16400.0,2400],["2026-05-19",16400.0,16400.0,16400.0,16400.0,0],["2026-05-20",16400.0,16400.0,16400.0,16400.0,0],["2026-05-21",16400.0,16400.0,16400.0,16400.0,0],["2026-05-22",16400.0,16400.0,16400.0,16400.0,0],["2026-05-25",15350.0,16400.0,15300.0,16400.0,3200],["2026-05-26",16400.0,16400.0,16400.0,16400.0,0],["2026-05-27",16050.0,16050.0,16050.0,16050.0,3100],["2026-05-28",16050.0,16050.0,16050.0,16050.0,0],["2026-05-29",16050.0,16050.0,16050.0,16050.0,0],["2026-06-01",15000.0,15000.0,15000.0,15000.0,100],["2026-06-02",15800.0,15800.0,15800.0,15800.0,3500],["2026-06-03",15800.0,15800.0,15800.0,15800.0,1000],["2026-06-04",15800.0,15800.0,15800.0,15800.0,0],["2026-06-05",14950.0,14950.0,14950.0,14950.0,4000],["2026-06-08",14950.0,14950.0,14950.0,14950.0,0],["2026-06-09",14950.0,14950.0,14950.0,14950.0,100],["2026-06-10",15850.0,15850.0,15050.0,15100.0,4500],["2026-06-11",15150.0,15150.0,15150.0,15150.0,1400],["2026-06-12",14300.0,16200.0,14300.0,16200.0,16600],["2026-06-15",16200.0,16200.0,16200.0,16200.0,200],["2026-06-16",15150.0,15150.0,15150.0,15150.0,100],["2026-06-17",15150.0,15150.0,15150.0,15150.0,0],["2026-06-18",15200.0,16100.0,15200.0,16000.0,4000],["2026-06-19",16000.0,16000.0,16000.0,16000.0,0],["2026-06-22",14950.0,14950.0,14950.0,14950.0,3500],["2026-06-23",15900.0,15900.0,15900.0,15900.0,1700],["2026-06-24",16300.0,16300.0,16300.0,16300.0,5600],["2026-06-25",15350.0,16200.0,15350.0,16200.0,1900],["2026-06-26",16300.0,16400.0,15250.0,16400.0,5500],["2026-06-29",16300.0,16300.0,16300.0,16300.0,2800],["2026-06-30",16450.0,16450.0,16450.0,16450.0,3500],["2026-07-01",16450.0,16450.0,16450.0,16450.0,0],["2026-07-02",16450.0,16450.0,16450.0,16450.0,0],["2026-07-03",15400.0,15400.0,15400.0,15400.0,5400],["2026-07-06",15200.0,15200.0,15200.0,15200.0,243600],["2026-07-07",15200.0,15200.0,15200.0,15200.0,4000],["2026-07-08",15200.0,15200.0,15200.0,15200.0,1000],["2026-07-09",15200.0,15200.0,15200.0,15200.0,3700],["2026-07-10",16150.0,16150.0,16150.0,16150.0,1300],["2026-07-13",16150.0,16150.0,16150.0,16150.0,0],["2026-07-14",17200.0,17200.0,17200.0,17200.0,100],["2026-07-15",16000.0,16000.0,16000.0,16000.0,2500],["2026-07-16",16000.0,16000.0,16000.0,16000.0,0],["2026-07-17",16000.0,16000.0,16000.0,16000.0,0],["2026-07-20",16000.0,16000.0,16000.0,16000.0,0],["2026-07-21",16000.0,16000.0,16000.0,16000.0,0],["2026-07-22",16000.0,16000.0,16000.0,16000.0,0],["2026-07-23",16000.0,16000.0,16000.0,16000.0,0],["2026-07-24",16000.0,16000.0,16000.0,16000.0,0],["2026-07-27",16000.0,16000.0,16000.0,16000.0,0],["2026-07-28",16000.0,16000.0,16000.0,16000.0,0],["2026-07-29",16000.0,16000.0,16000.0,16000.0,0],["2026-07-30",16000.0,16000.0,16000.0,16000.0,0],["2026-07-31",16000.0,16000.0,16000.0,16000.0,0],["2026-08-03",15000.0,15000.0,15000.0,15000.0,100],["2026-08-04",15000.0,15000.0,15000.0,15000.0,0],["2026-08-05",14050.0,14050.0,14050.0,14050.0,100],["2026-08-06",14050.0,14050.0,14050.0,14050.0,0],["2026-08-07",15000.0,15000.0,15000.0,15000.0,100],["2026-08-10",16050.0,16050.0,16050.0,16050.0,700],["2026-08-11",17150.0,17150.0,17100.0,17100.0,1500],["2026-08-12",17050.0,17050.0,17050.0,17050.0,4000],["2026-08-13",17050.0,18200.0,17050.0,18200.0,400],["2026-08-14",16950.0,16950.0,16950.0,16950.0,2100],["2026-08-17",17900.0,17900.0,17900.0,17900.0,100],["2026-08-18",17900.0,17900.0,17900.0,17900.0,0],["2026-08-19",17900.0,17900.0,17900.0,17900.0,0],["2026-08-20",17900.0,17900.0,17900.0,17900.0,0],["2026-08-21",17900.0,17900.0,17900.0,17900.0,0],["2026-08-24",17900.0,17900.0,17900.0,17900.0,0],["2026-08-25",17900.0,17900.0,17900.0,17900.0,0],["2026-08-26",17900.0,17900.0,17900.0,17900.0,0],["2026-08-27",17900.0,17900.0,17900.0,17900.0,0],["2026-08-28",17900.0,17900.0,17900.0,17900.0,0],["2026-09-03",17900.0,17900.0,17900.0,17900.0,0],["2026-09-04",16650.0,16650.0,16650.0,16650.0,100],["2026-09-07",16650.0,16650.0,16650.0,16650.0,0],["2026-09-08",16650.0,16650.0,16650.0,16650.0,0],["2026-09-09",16650.0,16650.0,16650.0,16650.0,0],["2026-09-10",16650.0,16650.0,16650.0,16650.0,0],["2026-09-11",16650.0,16650.0,16650.0,16650.0,0],["2026-09-14",16650.0,16650.0,16650.0,16650.0,0],["2026-09-15",16650.0,16650.0,16650.0,16650.0,0],["2026-09-16",15500.0,15500.0,15500.0,15500.0,200],["2026-09-17",15500.0,15500.0,15500.0,15500.0,0],["2026-09-18",14550.0,14550.0,14550.0,14550.0,100],["2026-09-21",14550.0,14550.0,14550.0,14550.0,0],["2026-09-22",14550.0,14550.0,14550.0,14550.0,0],["2026-09-23",14800.0,14800.0,14800.0,14800.0,400],["2026-09-24",14800.0,14800.0,14800.0,14800.0,0],["2026-09-25",14800.0,14800.0,14800.0,14800.0,0],["2026-09-28",14800.0,14800.0,14800.0,14800.0,200],["2026-09-29",14800.0,14800.0,14800.0,14800.0,0],["2026-09-30",14800.0,14800.0,14800.0,14800.0,0],["2026-10-01",14800.0,14800.0,14800.0,14800.0,0],["2026-10-02",14000.0,14000.0,14000.0,14000.0,100],["2026-10-05",14950.0,14950.0,13750.0,14900.0,25300],["2026-10-06",15900.0,15900.0,15900.0,15900.0,100],["2026-10-07",16950.0,16950.0,14800.0,16950.0,6600],["2026-10-08",17950.0,17950.0,15800.0,17400.0,1000],["2026-10-09",17400.0,17400.0,17400.0,17400.0,0],["2026-10-12",17400.0,17400.0,17400.0,17400.0,0]]}