{"sym":"SCD","index":false,"bars":[["2006-12-25",27261.67,27261.67,27261.67,27261.67,10],["2006-12-26",25898.59,25898.59,25898.59,25898.59,3050],["2006-12-27",25898.59,25898.59,25898.59,25898.59,60],["2006-12-28",25898.59,25898.59,24762.68,24762.68,20],["2006-12-29",24762.68,24762.68,23626.78,23626.78,70],["2007-01-02",22445.44,22445.44,22445.44,22445.44,10],["2007-01-03",21354.98,21354.98,21354.98,21354.98,170],["2007-01-04",20309.94,20309.94,20309.94,20309.94,5520],["2007-01-05",19764.71,19764.71,19310.35,19310.35,7500],["2007-01-08",18356.19,18356.19,18356.19,18356.19,16640],["2007-01-09",18356.19,19264.91,17447.47,19264.91,61640],["2007-01-10",20219.07,20219.07,20219.07,20219.07,4000],["2007-01-11",20400.82,21218.67,20400.82,20400.82,58010],["2007-01-12",20400.82,20400.82,19401.22,19401.22,40960],["2007-01-15",19401.22,19446.66,19128.61,19128.61,40400],["2007-01-16",19083.17,19083.17,18174.45,18174.45,29900],["2007-01-17",18174.45,18174.45,17265.72,17265.72,47950],["2007-01-18",17265.72,17265.72,16402.44,16811.36,49260],["2007-01-19",17492.91,17629.21,17492.91,17629.21,37160],["2007-01-22",18492.5,18492.5,18492.5,18492.5,22250],["2007-01-23",18492.5,18765.12,17629.21,17629.21,19890],["2007-01-24",17629.21,17629.21,17265.72,17265.72,25850],["2007-01-25",17265.72,17265.72,17220.29,17265.72,27010],["2007-01-26",17265.72,17265.72,16856.8,16856.8,7830],["2007-01-29",17038.54,17674.65,17038.54,17674.65,7160],["2007-01-30",18356.19,18356.19,18356.19,18356.19,12400],["2007-01-31",18174.45,18174.45,17720.09,18174.45,10950],["2007-02-01",18628.81,18628.81,18628.81,18628.81,9880],["2007-02-02",18719.68,18719.68,18719.68,18719.68,8160],["2007-02-05",19310.35,19628.4,19310.35,19628.4,34910],["2007-02-06",20582.56,20582.56,20582.56,20582.56,18430],["2007-02-07",21582.16,21582.16,21582.16,21582.16,8100],["2007-02-08",22490.88,22627.19,22490.88,22627.19,115710],["2007-02-09",22627.19,22627.19,21582.16,21582.16,85960],["2007-02-12",21809.34,22627.19,21809.34,21809.34,75220],["2007-02-13",22718.06,22718.06,22718.06,22718.06,18730],["2007-02-14",23626.78,23853.96,23626.78,23853.96,6250],["2007-02-15",24989.86,24989.86,24989.86,24989.86,14600],["2007-02-26",26125.77,26125.77,26125.77,26125.77,2000],["2007-02-27",27261.67,27261.67,27261.67,27261.67,7400],["2007-02-28",28502.93,28502.93,28502.93,28502.93,9450],["2007-03-01",29882.1,29882.1,29882.1,29882.1,15670],["2007-03-02",31261.28,31261.28,31261.28,31261.28,57470],["2007-03-05",32640.45,32640.45,32640.45,32640.45,11030],["2007-03-06",34249.49,34249.49,34249.49,34249.49,28400],["2007-03-07",35398.8,35858.52,35398.8,35398.8,50900],["2007-03-08",35398.8,35398.8,33789.76,33789.76,41500],["2007-03-09",33789.76,33789.76,32180.72,33789.76,54480],["2007-03-12",35398.8,35398.8,35398.8,35398.8,29840],["2007-03-13",37007.83,37007.83,37007.83,37007.83,15540],["2007-03-14",38846.73,38846.73,38846.73,38846.73,64790],["2007-03-15",37007.83,37007.83,37007.83,37007.83,1990],["2007-03-16",37007.83,37007.83,35398.8,37007.83,37510],["2007-03-19",37237.7,38616.87,37237.7,37237.7,20490],["2007-03-20",35398.8,35398.8,35398.8,35398.8,14220],["2007-03-21",35398.8,35398.8,33789.76,33789.76,16740],["2007-03-22",33789.76,33789.76,32180.72,32180.72,7940],["2007-03-23",30571.69,30571.69,30571.69,30571.69,13950],["2007-03-26",29192.51,29192.51,29192.51,29192.51,23280],["2007-03-27",28502.93,28502.93,27813.34,27813.34,9570],["2007-03-28",26434.17,26434.17,26434.17,26434.17,20970],["2007-03-29",26434.17,27583.48,26434.17,27583.48,40230],["2007-03-30",28962.65,28962.65,28962.65,28962.65,19200],["2007-04-02",29422.38,30341.83,29422.38,29422.38,65320],["2007-04-03",29422.38,29882.1,28043.2,29882.1,28640],["2007-04-04",28502.93,28732.79,28502.93,28502.93,11260],["2007-04-05",28502.93,29422.38,28502.93,28502.93,29140],["2007-04-06",27123.75,27123.75,27123.75,27123.75,16910],["2007-04-09",25974.44,25974.44,25974.44,25974.44,17600],["2007-04-10",25054.99,25054.99,24825.13,25054.99,15740],["2007-04-11",25054.99,26204.3,25054.99,26204.3,10110],["2007-04-12",25284.85,26204.3,25284.85,25284.85,8250],["2007-04-13",24135.54,25284.85,24135.54,24135.54,8680],["2007-04-16",22986.23,23905.68,22986.23,22986.23,2880],["2007-04-17",21836.92,21836.92,21836.92,21836.92,6500],["2007-04-18",21836.92,22894.29,20917.47,22894.29,21030],["2007-04-19",22986.23,23445.96,22986.23,22986.23,33050],["2007-04-20",21836.92,21836.92,21836.92,21836.92,10850],["2007-04-23",20917.47,21147.33,20917.47,20917.47,17900],["2007-04-24",20687.61,20687.61,20089.97,20687.61,10200],["2007-04-25",20687.61,21147.33,20135.94,21147.33,10190],["2007-05-02",21607.06,21607.06,21607.06,21607.06,3010],["2007-05-03",21561.09,21836.92,20687.61,21561.09,4180],["2007-05-04",21147.33,21561.09,21147.33,21147.33,3100],["2007-05-07",21607.06,22204.7,21607.06,21607.06,5050],["2007-05-08",21836.92,21836.92,21836.92,21836.92,16240],["2007-05-09",21607.06,22066.78,21607.06,21607.06,4860],["2007-05-10",21147.33,21561.09,20917.47,21147.33,4200],["2007-05-11",21147.33,21147.33,21147.33,21147.33,10900],["2007-05-14",22204.7,22204.7,22204.7,22204.7,12850],["2007-05-15",23216.09,23216.09,23216.09,23216.09,22060],["2007-05-16",23216.09,23445.96,23216.09,23216.09,8450],["2007-05-17",22986.23,22986.23,22066.78,22986.23,4610],["2007-05-18",22296.64,22526.51,22296.64,22296.64,6900],["2007-05-21",22296.64,22296.64,21836.92,22296.64,7000],["2007-05-22",22296.64,22986.23,22296.64,22986.23,11230],["2007-05-23",24135.54,24135.54,24135.54,24135.54,30950],["2007-05-24",22986.23,24135.54,22986.23,22986.23,12810],["2007-05-25",22986.23,23445.96,22986.23,23445.96,7470],["2007-05-28",23445.96,23675.82,23445.96,23675.82,13830],["2007-05-29",23445.96,23445.96,23445.96,23445.96,8160],["2007-05-30",22986.23,22986.23,22986.23,22986.23,9180],["2007-05-31",22986.23,22986.23,22986.23,22986.23,4820],["2007-06-01",22986.23,23216.09,22986.23,22986.23,18420],["2007-06-04",22710.4,22710.4,22526.51,22526.51,2400],["2007-06-05",22526.51,22526.51,22296.64,22296.64,2400],["2007-06-06",22066.78,22066.78,21607.06,22066.78,6010],["2007-06-07",22066.78,22986.23,22066.78,22986.23,20000],["2007-06-08",22986.23,24135.54,22986.23,22986.23,32900],["2007-06-11",22986.23,22986.23,22526.51,22526.51,4610],["2007-06-12",22526.51,22986.23,21423.17,22066.78,18430],["2007-06-13",22066.78,22434.56,22066.78,22434.56,9870],["2007-06-14",22434.56,22802.34,22342.62,22342.62,13000],["2007-06-15",22388.59,22756.37,22388.59,22388.59,17690],["2007-06-18",22388.59,23216.09,22388.59,22388.59,37180],["2007-06-19",22526.51,22664.42,22526.51,22526.51,11000],["2007-06-20",22526.51,22986.23,22526.51,22756.37,16800],["2007-06-21",22756.37,22756.37,21836.92,21836.92,32420],["2007-06-22",21836.92,22526.51,21836.92,22066.78,11750],["2007-06-25",22066.78,22250.67,21836.92,21836.92,25900],["2007-06-26",21836.92,22066.78,21607.06,21607.06,19650],["2007-06-27",21607.06,21607.06,21147.33,21147.33,11410],["2007-06-28",21377.2,21607.06,21377.2,21377.2,10810],["2007-06-29",21377.2,21377.2,21147.33,21377.2,15860],["2007-07-02",20687.61,20687.61,20687.61,20687.61,13600],["2007-07-03",19768.16,19768.16,19676.21,19768.16,11100],["2007-07-04",19768.16,20595.66,19124.54,20595.66,3810],["2007-07-05",20595.66,20687.61,20595.66,20687.61,11500],["2007-07-06",20687.61,20687.61,20687.61,20687.61,7890],["2007-07-09",20687.61,20687.61,20365.8,20365.8,5300],["2007-07-10",20365.8,20687.61,20227.88,20687.61,15000],["2007-07-11",20687.61,21147.33,20687.61,20687.61,15980],["2007-07-12",20687.61,20687.61,20457.75,20457.75,17700],["2007-07-13",20457.75,20503.72,20227.88,20503.72,6460],["2007-07-16",20503.72,20595.66,20457.75,20457.75,4740],["2007-07-17",20457.75,20595.66,20457.75,20595.66,4440],["2007-07-18",20595.66,20641.64,20411.77,20411.77,1900],["2007-07-19",20457.75,20457.75,20457.75,20457.75,10860],["2007-07-20",20457.75,21101.36,20457.75,20549.69,10730],["2007-07-23",20595.66,20687.61,20595.66,20687.61,6120],["2007-07-24",20825.53,21147.33,20825.53,21147.33,7300],["2007-07-25",21147.33,21147.33,20733.58,20733.58,6250],["2007-07-26",20733.58,20917.47,20687.61,20917.47,7550],["2007-07-27",20457.75,20457.75,20043.99,20457.75,760],["2007-07-31",19998.02,19998.02,19768.16,19906.08,1100],["2007-08-01",19906.08,20871.5,19354.41,20871.5,8410],["2007-08-02",20687.61,20687.61,20365.8,20365.8,1340],["2007-08-03",20365.8,20365.8,19354.41,19768.16,410],["2007-08-06",19078.57,19308.43,18802.74,19216.49,8900],["2007-08-07",18297.04,18618.85,18297.04,18618.85,34820],["2007-08-08",18205.1,19078.57,18159.12,18388.99,17360],["2007-08-09",18388.99,19078.57,18159.12,19078.57,10280],["2007-08-10",19768.16,19768.16,18480.93,18480.93,8580],["2007-08-13",17968.86,18620.58,17968.86,18620.58,2700],["2007-08-14",19551.61,19551.61,18620.58,18620.58,5280],["2007-08-15",18574.03,18620.58,18574.03,18574.03,14000],["2007-08-16",18201.62,18620.58,18201.62,18620.58,1970],["2007-08-17",17782.66,18527.48,17782.66,18527.48,7000],["2007-08-20",17689.56,17922.31,17643.0,17689.56,17910],["2007-08-21",17689.56,17829.21,17689.56,17829.21,7430],["2007-08-22",18155.07,18155.07,17922.31,18061.97,8680],["2007-08-23",18248.17,18387.83,18155.07,18201.62,7830],["2007-08-24",18155.07,18294.72,18155.07,18294.72,7400],["2007-08-27",18294.72,18620.58,18155.07,18155.07,2750],["2007-08-28",18853.34,18853.34,18387.83,18387.83,11000],["2007-08-29",17503.35,18387.83,17503.35,18155.07,5730],["2007-08-30",18155.07,18155.07,18108.52,18108.52,9710],["2007-08-31",18155.07,18201.62,18108.52,18155.07,5320],["2007-09-04",18155.07,18387.83,18155.07,18387.83,3750],["2007-09-05",18806.79,18806.79,18387.83,18387.83,10800],["2007-09-06",18387.83,19086.1,18387.83,19086.1,19990],["2007-09-07",19551.61,19551.61,18620.58,19318.86,16730],["2007-09-10",19318.86,19458.51,18620.58,19086.1,10570],["2007-09-11",19551.61,20017.13,19318.86,20017.13,47520],["2007-09-12",20994.71,20994.71,19551.61,19784.37,34680],["2007-09-13",19784.37,19784.37,19318.86,19784.37,2200],["2007-09-14",19644.72,19644.72,19551.61,19551.61,11090],["2007-09-17",19551.61,19551.61,19318.86,19318.86,6600],["2007-09-18",19318.86,19318.86,18853.34,18853.34,14500],["2007-09-19",19318.86,19318.86,19086.1,19272.31,7340],["2007-09-20",19551.61,19551.61,19318.86,19318.86,11900],["2007-09-21",19318.86,19318.86,19086.1,19086.1,21000],["2007-09-24",19086.1,19318.86,19086.1,19086.1,13700],["2007-09-25",19086.1,19551.61,19086.1,19551.61,35350],["2007-09-26",20249.89,20249.89,19784.37,20017.13,26280],["2007-09-27",20017.13,20017.13,19784.37,19784.37,26080],["2007-09-28",20017.13,20249.89,20017.13,20249.89,22480],["2007-10-01",20249.89,20482.64,20017.13,20482.64,23850],["2007-10-02",20715.4,20855.05,20156.78,20715.4,47590],["2007-10-03",20948.16,21413.67,20808.5,21413.67,32690],["2007-10-04",22484.36,22484.36,22484.36,22484.36,12310],["2007-10-05",23229.18,23275.73,22251.6,23275.73,82600],["2007-10-08",23275.73,23275.73,22577.46,22577.46,38690],["2007-10-09",21879.19,22810.22,21879.19,22810.22,24240],["2007-10-10",22810.22,22810.22,22577.46,22624.01,28990],["2007-10-11",22810.22,22810.22,22624.01,22624.01,28130],["2007-10-12",22624.01,22624.01,22484.36,22530.91,21320],["2007-10-15",22530.91,22810.22,22530.91,22810.22,20310],["2007-10-16",23275.73,23741.25,22903.32,23275.73,64250],["2007-10-17",24439.52,24439.52,24439.52,24439.52,62680],["2007-10-18",25603.3,25603.3,23741.25,24672.27,149510],["2007-10-19",23741.25,24206.76,23508.49,24206.76,45580],["2007-10-22",23741.25,23741.25,23275.73,23741.25,17160],["2007-10-23",22577.46,23182.63,22577.46,22856.77,45590],["2007-10-24",21786.08,22810.22,21786.08,22717.11,32050],["2007-10-25",22717.11,23229.18,22577.46,22577.46,50260],["2007-10-26",22624.01,22810.22,22344.7,22391.25,22950],["2007-10-29",22391.25,22577.46,22111.94,22111.94,18250],["2007-10-30",21413.67,21832.64,21227.47,21646.43,50380],["2007-10-31",22018.84,22111.94,21786.08,21786.08,28670],["2007-11-01",22344.7,22577.46,22018.84,22111.94,15010],["2007-11-02",22111.94,22111.94,21413.67,21832.64,10500],["2007-11-05",21832.64,21832.64,20948.16,21041.26,17800],["2007-11-06",21041.26,21041.26,20715.4,20715.4,15830],["2007-11-07",20948.16,21180.92,20948.16,20948.16,14730],["2007-11-08",20529.19,20948.16,20529.19,20948.16,17390],["2007-11-09",20948.16,20948.16,20575.75,20715.4,13940],["2007-11-12",20855.05,20855.05,20482.64,20622.3,7750],["2007-11-13",19784.37,19830.92,19598.17,19784.37,4590],["2007-11-14",19644.72,20715.4,19644.72,20249.89,13930],["2007-11-15",20249.89,20249.89,19691.27,19784.37,18830],["2007-11-16",19551.61,19691.27,19318.86,19551.61,8790],["2007-11-19",19551.61,19551.61,19411.96,19411.96,15490],["2007-11-20",19318.86,20017.13,19318.86,20017.13,15200],["2007-11-21",19551.61,19551.61,19179.2,19458.51,6630],["2007-11-22",19039.55,19179.2,18946.44,19179.2,24100],["2007-11-23",19318.86,19551.61,19318.86,19551.61,8470],["2007-11-26",18993.0,19551.61,18946.44,19551.61,19820],["2007-11-27",19877.47,19877.47,19086.1,19132.65,14260],["2007-11-28",19132.65,19318.86,19086.1,19318.86,8870],["2007-11-29",19551.61,19551.61,19086.1,19318.86,26880],["2007-11-30",18620.58,19086.1,18620.58,18853.34,13000],["2007-12-03",19318.86,19691.27,19179.2,19365.41,14180],["2007-12-04",19505.06,19551.61,18853.34,19179.2,57040],["2007-12-05",19551.61,19551.61,18993.0,18993.0,19550],["2007-12-06",19272.31,19272.31,19086.1,19225.75,9450],["2007-12-07",19039.55,19086.1,19039.55,19086.1,25870],["2007-12-10",19225.75,19225.75,18993.0,18993.0,12500],["2007-12-11",18853.34,19086.1,18853.34,19086.1,9900],["2007-12-12",18620.58,19086.1,18620.58,19086.1,14300],["2007-12-13",18853.34,19039.55,18853.34,19039.55,5000],["2007-12-14",18853.34,19039.55,18853.34,19039.55,12350],["2007-12-17",18853.34,19086.1,18853.34,19086.1,4610],["2007-12-18",18620.58,18620.58,18480.93,18620.58,6650],["2007-12-19",18853.34,19179.2,18760.24,18760.24,14260],["2007-12-20",18760.24,19458.51,18620.58,19458.51,6350],["2007-12-21",19458.51,19458.51,18853.34,18853.34,17260],["2007-12-24",18667.14,18760.24,18667.14,18713.69,2150],["2007-12-25",18713.69,18853.34,18713.69,18853.34,2250],["2007-12-26",19039.55,19039.55,18620.58,18620.58,3050],["2007-12-27",18620.58,18620.58,18434.38,18620.58,1660],["2007-12-28",18620.58,18620.58,18387.83,18620.58,6050],["2008-01-02",18620.58,18620.58,18387.83,18620.58,5230],["2008-01-03",18155.07,18387.83,18155.07,18387.83,2060],["2008-01-04",18155.07,18155.07,18015.42,18015.42,4530],["2008-01-07",17829.21,17829.21,17130.94,17130.94,17300],["2008-01-08",17130.94,17643.0,17130.94,17643.0,2800],["2008-01-09",17643.0,17643.0,16805.08,16805.08,7450],["2008-01-10",16572.32,16758.53,15967.15,15967.15,15710],["2008-01-11",15967.15,16525.77,15967.15,16013.7,9800],["2008-01-14",16060.25,16060.25,15268.88,15408.53,3930],["2008-01-15",14803.36,14803.36,14663.71,14663.71,17540],["2008-01-16",15361.98,15361.98,15129.23,15361.98,11940],["2008-01-17",15129.23,15920.6,14710.26,14710.26,11940],["2008-01-18",14710.26,14943.02,14710.26,14896.47,9790],["2008-01-21",14663.71,14896.47,14570.61,14663.71,10390],["2008-01-22",14430.95,14430.95,14198.2,14198.2,2860],["2008-01-23",13965.44,14011.99,13499.92,13965.44,10000],["2008-01-24",14663.71,14663.71,13965.44,13965.44,34100],["2008-01-25",13499.92,14151.64,13499.92,14151.64,33920],["2008-01-28",14151.64,14198.2,14151.64,14198.2,4720],["2008-01-29",14198.2,14896.47,13965.44,14896.47,34370],["2008-01-30",14896.47,15641.29,14896.47,15641.29,51160],["2008-01-31",14896.47,15641.29,14896.47,15641.29,31070],["2008-02-01",15641.29,16293.01,15129.23,15641.29,42230],["2008-02-12",16153.36,16153.36,15594.74,15641.29,13150],["2008-02-13",15641.29,15641.29,14989.57,14989.57,14340],["2008-02-14",14896.47,15361.98,14896.47,14896.47,35010],["2008-02-15",14617.16,14896.47,14337.85,14430.95,43420],["2008-02-18",13825.78,14337.85,13779.23,13872.34,38360],["2008-02-19",13499.92,13965.44,13499.92,13872.34,16540],["2008-02-20",13267.17,13965.44,13267.17,13267.17,34660],["2008-02-21",12615.45,13034.41,12615.45,12615.45,29690],["2008-02-22",12056.83,12475.79,12010.28,12475.79,29110],["2008-02-25",13034.41,13080.96,13034.41,13080.96,26540],["2008-02-26",13080.96,13080.96,12429.24,12429.24,17980],["2008-02-27",12987.86,12987.86,11963.73,11963.73,7040],["2008-02-28",11963.73,12243.03,11963.73,11963.73,19800],["2008-02-29",11963.73,11963.73,11637.87,11637.87,10050],["2008-03-03",11684.42,11684.42,11079.25,11079.25,24170],["2008-03-04",10567.18,10567.18,10567.18,10567.18,2030],["2008-03-05",10055.12,10148.22,10055.12,10055.12,35560],["2008-03-06",10520.63,10520.63,10520.63,10520.63,15400],["2008-03-07",11032.7,11032.7,11032.7,11032.7,11650],["2008-03-10",11544.76,11544.76,11032.7,11405.11,78940],["2008-03-11",10846.49,11125.8,10846.49,11125.8,28870],["2008-03-12",10799.94,11405.11,10799.94,10939.59,25880],["2008-03-13",11275.46,11275.46,10555.75,10891.61,19150],["2008-03-14",10411.81,10555.75,10363.83,10363.83,54400],["2008-03-17",9932.0,9932.0,9884.02,9884.02,26170],["2008-03-18",9404.21,9884.02,9404.21,9404.21,48860],["2008-03-19",9692.1,9836.04,8972.39,9596.13,43720],["2008-03-20",9596.13,9788.06,9260.27,9260.27,30460],["2008-03-21",9116.33,9260.27,8828.44,9068.35,78960],["2008-03-24",8684.5,8684.5,8636.52,8636.52,62190],["2008-03-25",8204.7,8204.7,8204.7,8204.7,39760],["2008-03-26",7964.79,8444.6,7964.79,8396.62,7870],["2008-03-27",8444.6,8444.6,8444.6,8444.6,1850],["2008-03-28",8492.58,8492.58,8492.58,8492.58,3000],["2008-03-31",8540.56,8540.56,8540.56,8540.56,6200],["2008-04-01",8588.54,8588.54,8588.54,8588.54,110],["2008-04-02",8636.52,8636.52,8636.52,8636.52,20],["2008-04-03",8684.5,8684.5,8684.5,8684.5,520],["2008-04-04",8732.48,8732.48,8732.48,8732.48,60],["2008-04-07",8876.42,8876.42,8876.42,8876.42,120],["2008-04-08",9020.37,9020.37,8780.46,9020.37,89470],["2008-04-09",9020.37,9020.37,8972.39,9020.37,19830],["2008-04-10",8972.39,8972.39,8876.42,8876.42,41730],["2008-04-11",8876.42,8876.42,8732.48,8732.48,13020],["2008-04-16",8588.54,8636.52,8588.54,8588.54,36910],["2008-04-17",8732.48,8732.48,8684.5,8732.48,19680],["2008-04-18",8876.42,8876.42,8732.48,8876.42,30100],["2008-04-21",8780.46,9020.37,8780.46,9020.37,23100],["2008-04-22",9164.31,9164.31,9116.33,9164.31,23830],["2008-04-23",9308.25,9308.25,9116.33,9116.33,65820],["2008-04-24",8972.39,9116.33,8972.39,8972.39,6960],["2008-04-25",8828.44,9068.35,8828.44,8876.42,15310],["2008-04-28",9020.37,9020.37,9020.37,9020.37,12650],["2008-04-29",9164.31,9164.31,9164.31,9164.31,27230],["2008-05-05",9308.25,9308.25,9260.27,9308.25,53650],["2008-05-06",9452.19,9452.19,9356.23,9404.21,62570],["2008-05-07",9548.15,9548.15,9356.23,9356.23,26930],["2008-05-08",9308.25,9500.17,9308.25,9452.19,34880],["2008-05-09",9356.23,9452.19,9308.25,9356.23,36660],["2008-05-12",9212.29,9212.29,9212.29,9212.29,23160],["2008-05-13",9068.35,9068.35,9068.35,9068.35,1600],["2008-05-14",8924.41,8924.41,8924.41,8924.41,3050],["2008-05-15",8780.46,8780.46,8780.46,8780.46,12650],["2008-05-16",8732.48,8924.41,8732.48,8876.42,8060],["2008-05-19",8972.39,8972.39,8732.48,8732.48,8090],["2008-05-20",8636.52,8732.48,8636.52,8732.48,22350],["2008-05-21",8684.5,8732.48,8636.52,8684.5,20000],["2008-05-22",8540.56,8684.5,8540.56,8684.5,22250],["2008-05-23",8588.54,8828.44,8540.56,8588.54,10610],["2008-05-26",8492.58,8732.48,8492.58,8588.54,4900],["2008-05-30",8588.54,8636.52,8444.6,8636.52,7630],["2008-06-02",8492.58,8492.58,8492.58,8492.58,3360],["2008-06-03",8348.64,8396.62,8348.64,8396.62,19860],["2008-06-04",8348.64,8348.64,8300.66,8300.66,4000],["2008-06-05",8156.71,8300.66,8156.71,8300.66,13600],["2008-06-06",8156.71,8300.66,8156.71,8300.66,11320],["2008-06-09",8348.64,8444.6,8348.64,8444.6,2610],["2008-06-10",8444.6,8588.54,8444.6,8588.54,4680],["2008-06-11",8732.48,8732.48,8684.5,8732.48,5860],["2008-06-12",8732.48,8876.42,8732.48,8876.42,8730],["2008-06-13",9020.37,9020.37,9020.37,9020.37,2240],["2008-06-16",9164.31,9164.31,9164.31,9164.31,4300],["2008-06-17",9308.25,9308.25,9308.25,9308.25,500],["2008-06-18",9452.19,9452.19,9356.23,9356.23,35250],["2008-06-19",9356.23,9596.13,9116.33,9116.33,14500],["2008-06-20",8876.42,9356.23,8876.42,9308.25,4410],["2008-06-23",9164.31,9404.21,9116.33,9404.21,4290],["2008-06-24",9308.25,9596.13,9308.25,9596.13,9330],["2008-06-25",9596.13,9692.1,9596.13,9692.1,2850],["2008-06-26",9500.17,9884.02,9500.17,9740.08,33160],["2008-06-27",9836.04,10027.96,9740.08,10027.96,20300],["2008-06-30",9740.08,10315.84,9740.08,10315.84,15790],["2008-07-01",10555.75,10603.73,10555.75,10603.73,14250],["2008-07-02",10891.61,10891.61,10363.83,10891.61,5200],["2008-07-03",11035.55,11179.5,11035.55,11179.5,7000],["2008-07-04",11179.5,11467.38,11179.5,11467.38,21460],["2008-07-07",11323.44,11755.26,11131.52,11131.52,14150],["2008-07-08",10843.63,10843.63,10843.63,10843.63,13900],["2008-07-09",10603.73,10651.71,10555.75,10555.75,25230],["2008-07-10",10267.86,10267.86,10267.86,10267.86,4580],["2008-07-11",10075.94,10555.75,9979.98,10555.75,60130],["2008-07-14",10555.75,10843.63,10555.75,10843.63,13190],["2008-07-15",11131.52,11131.52,11035.55,11131.52,25050],["2008-07-16",11131.52,11131.52,10843.63,11035.55,6190],["2008-07-17",10747.67,10843.63,10747.67,10747.67,12740],["2008-07-18",10459.79,10459.79,10459.79,10459.79,400],["2008-07-21",10171.9,10171.9,10171.9,10171.9,10],["2008-07-22",9884.02,9884.02,9884.02,9884.02,20],["2008-07-23",9596.13,9596.13,9596.13,9596.13,200],["2008-07-24",9308.25,9308.25,9308.25,9308.25,3500],["2008-07-25",9068.35,9068.35,9068.35,9068.35,200],["2008-07-28",8828.44,8828.44,8828.44,8828.44,1400],["2008-07-29",8588.54,8828.44,8588.54,8588.54,49410],["2008-07-30",8348.64,8636.52,8348.64,8348.64,42050],["2008-07-31",8108.73,8588.54,8108.73,8588.54,55340],["2008-08-01",8780.46,8828.44,8348.64,8828.44,14060],["2008-08-04",8732.48,9068.35,8588.54,8876.42,18560],["2008-08-05",9068.35,9068.35,8828.44,9068.35,20970],["2008-08-06",8876.42,9308.25,8876.42,9212.29,6950],["2008-08-07",9356.23,9404.21,9308.25,9308.25,15510],["2008-08-08",9404.21,9452.19,9356.23,9356.23,15500],["2008-08-11",9164.31,9596.13,9164.31,9596.13,42550],["2008-08-12",9836.04,9884.02,9308.25,9308.25,11860],["2008-08-13",9308.25,9308.25,9068.35,9068.35,13100],["2008-08-14",8828.44,9308.25,8828.44,9308.25,30660],["2008-08-15",9548.15,9548.15,9548.15,9548.15,24140],["2008-08-18",9548.15,9979.98,9548.15,9979.98,37750],["2008-08-19",10459.79,10459.79,9596.13,9596.13,14690],["2008-08-20",9644.12,9644.12,9116.33,9596.13,26940],["2008-08-21",9932.0,10075.94,9596.13,10075.94,13780],["2008-08-22",10075.94,10555.75,10075.94,10555.75,35860],["2008-08-25",11083.54,11083.54,11083.54,11083.54,15270],["2008-08-26",11611.32,11611.32,11611.32,11611.32,1870],["2008-08-27",12187.09,12187.09,11611.32,12187.09,42480],["2008-08-28",12762.86,12762.86,11611.32,12762.86,130530],["2008-08-29",12139.11,12139.11,12139.11,12139.11,4050],["2008-09-03",12091.13,12714.88,12091.13,12139.11,19500],["2008-09-04",11755.26,12139.11,11563.34,12139.11,18430],["2008-09-05",11563.34,11563.34,11563.34,11563.34,3300],["2008-09-08",10987.57,11275.46,10987.57,10987.57,3600],["2008-09-09",11035.55,11035.55,10459.79,10987.57,7960],["2008-09-10",10555.75,10555.75,10459.79,10459.79,3590],["2008-09-11",10027.96,10075.94,9979.98,9979.98,11230],["2008-09-12",9596.13,10459.79,9548.15,10315.84,7240],["2008-09-15",10315.84,10747.67,10315.84,10747.67,3050],["2008-09-16",10747.67,10747.67,10219.88,10747.67,4500],["2008-09-17",10219.88,10219.88,10219.88,10219.88,600],["2008-09-18",9740.08,9740.08,9740.08,9740.08,30],["2008-09-19",9308.25,10219.88,9260.27,10219.88,22330],["2008-09-22",10699.69,10699.69,10699.69,10699.69,26330],["2008-09-23",10699.69,10699.69,10219.88,10555.75,3210],["2008-09-24",10310.27,10653.94,10310.27,10653.94,1090],["2008-09-25",10162.98,10555.75,10162.98,10555.75,2180],["2008-09-26",10261.17,10310.27,10113.88,10261.17,8070],["2008-09-29",9868.4,9868.4,9819.3,9868.4,4170],["2008-09-30",9377.43,9377.43,9377.43,9377.43,2510],["2008-10-01",9033.76,9328.34,9033.76,9328.34,1600],["2008-10-02",9377.43,9721.11,9082.85,9721.11,4900],["2008-10-03",9279.24,9721.11,9279.24,9721.11,1030],["2008-10-06",9279.24,9917.49,9279.24,9279.24,1230],["2008-10-07",8837.37,8837.37,8837.37,8837.37,25860],["2008-10-08",9082.85,9082.85,8640.98,8640.98,5220],["2008-10-09",8837.37,8837.37,8837.37,8837.37,250],["2008-10-10",8395.5,8591.89,8395.5,8591.89,2740],["2008-10-13",8199.12,8591.89,8199.12,8493.69,820],["2008-10-14",8886.47,8886.47,8886.47,8886.47,1090],["2008-10-15",9230.14,9279.24,8444.6,8444.6,1660],["2008-10-16",8100.92,8837.37,8100.92,8444.6,1360],["2008-10-17",8199.12,8837.37,8199.12,8837.37,3570],["2008-10-20",8542.79,8542.79,8493.69,8493.69,1120],["2008-10-21",8837.37,8886.47,8837.37,8886.47,2160],["2008-10-22",9033.76,9033.76,9033.76,9033.76,250],["2008-10-23",8591.89,8837.37,8591.89,8788.27,230],["2008-10-24",8395.5,8395.5,8395.5,8395.5,6330],["2008-10-27",8002.73,8002.73,8002.73,8002.73,10],["2008-10-28",7609.96,8395.5,7609.96,8395.5,3480],["2008-10-29",8739.18,8788.27,8739.18,8788.27,640],["2008-10-30",8395.5,8788.27,8395.5,8788.27,300],["2008-10-31",8837.37,8837.37,8837.37,8837.37,200],["2008-11-03",8395.5,8837.37,8395.5,8837.37,420],["2008-11-04",9082.85,9082.85,9082.85,9082.85,10],["2008-11-05",9082.85,9082.85,9082.85,9082.85,1220],["2008-11-06",8640.98,8788.27,8640.98,8788.27,1250],["2008-11-07",8395.5,8395.5,8395.5,8395.5,2120],["2008-11-10",8002.73,8002.73,8002.73,8002.73,1000],["2008-11-11",8002.73,8346.41,8002.73,8297.31,5470],["2008-11-12",8248.21,8297.31,8100.92,8100.92,4640],["2008-11-13",8100.92,8100.92,7855.44,7855.44,1260],["2008-11-14",7904.54,8150.02,7904.54,8150.02,1530],["2008-11-17",8100.92,8150.02,7904.54,7904.54,1720],["2008-11-18",7904.54,7904.54,7806.34,7806.34,4150],["2008-11-19",7757.25,7757.25,7560.86,7560.86,120],["2008-11-20",7266.28,7855.44,7217.19,7855.44,4500],["2008-11-21",7462.67,7806.34,7462.67,7806.34,1030],["2008-11-24",7708.15,7904.54,7659.05,7904.54,830],["2008-11-25",7659.05,7953.63,7659.05,7953.63,130],["2008-11-26",7953.63,7953.63,7560.86,7560.86,10840],["2008-11-27",7217.19,7413.57,7217.19,7413.57,1840],["2008-11-28",7168.09,7609.96,7168.09,7609.96,220],["2008-12-01",7855.44,7953.63,7855.44,7953.63,5350],["2008-12-02",7659.05,7659.05,7659.05,7659.05,1200],["2008-12-03",7413.57,7413.57,7413.57,7413.57,10],["2008-12-04",7217.19,7217.19,7217.19,7217.19,500],["2008-12-05",7560.86,7560.86,6873.51,6873.51,110],["2008-12-08",6529.83,6873.51,6529.83,6873.51,1320],["2008-12-09",6873.51,6873.51,6873.51,6873.51,40],["2008-12-10",6529.83,6529.83,6529.83,6529.83,10],["2008-12-11",6529.83,6529.83,6382.55,6382.55,590],["2008-12-12",6382.55,6529.83,6382.55,6529.83,2560],["2008-12-15",6824.41,6824.41,6824.41,6824.41,20],["2008-12-16",7069.9,7069.9,7069.9,7069.9,160],["2008-12-17",7118.99,7118.99,7118.99,7118.99,360],["2008-12-18",7118.99,7118.99,7118.99,7118.99,310],["2008-12-19",6824.41,6824.41,6824.41,6824.41,10],["2008-12-22",7118.99,7118.99,6529.83,7118.99,1570],["2008-12-23",7315.38,7315.38,7315.38,7315.38,10],["2008-12-24",6971.7,6971.7,6971.7,6971.7,2020],["2008-12-25",7069.9,7069.9,7069.9,7069.9,1010],["2008-12-26",7118.99,7118.99,7118.99,7118.99,1020],["2008-12-29",7364.48,7462.67,7364.48,7462.67,2750],["2008-12-30",7462.67,7757.25,7462.67,7757.25,2400],["2008-12-31",7560.86,7855.44,7560.86,7855.44,790],["2009-01-02",8002.73,8002.73,7462.67,7462.67,3370],["2009-01-05",7511.76,7511.76,7511.76,7511.76,20],["2009-01-06",7168.09,7855.44,7168.09,7757.25,1520],["2009-01-07",7855.44,7855.44,7757.25,7806.34,220],["2009-01-08",8002.73,8002.73,8002.73,8002.73,30],["2009-01-09",7609.96,7953.63,7609.96,7609.96,1410],["2009-01-12",7266.28,7855.44,7266.28,7855.44,2300],["2009-01-13",7953.63,7953.63,7953.63,7953.63,60],["2009-01-14",7560.86,7855.44,7560.86,7855.44,820],["2009-01-15",7855.44,7855.44,7855.44,7855.44,0],["2009-01-16",7462.67,7855.44,7462.67,7855.44,390],["2009-01-19",7855.44,7855.44,7462.67,7462.67,1200],["2009-01-20",7364.48,7462.67,7118.99,7118.99,2610],["2009-01-21",7364.48,7364.48,6775.32,7364.48,2410],["2009-01-22",7364.48,7364.48,7364.48,7364.48,1000],["2009-01-23",7708.15,7708.15,7708.15,7708.15,10],["2009-02-02",7708.15,7708.15,7708.15,7708.15,360],["2009-02-03",7364.48,7708.15,7364.48,7708.15,1060],["2009-02-04",7659.05,7659.05,7364.48,7609.96,2050],["2009-02-05",7266.28,7266.28,7266.28,7266.28,1000],["2009-02-06",7609.96,7609.96,6922.61,7217.19,4980],["2009-02-09",6971.7,7511.76,6971.7,7511.76,530],["2009-02-10",7168.09,7168.09,7168.09,7168.09,60],["2009-02-11",6922.61,7364.48,6824.41,7364.48,3420],["2009-02-12",7511.76,7511.76,7511.76,7511.76,10],["2009-02-13",7708.15,7708.15,7708.15,7708.15,10],["2009-02-16",7708.15,7708.15,7708.15,7708.15,0],["2009-02-17",7364.48,7364.48,7364.48,7364.48,10],["2009-02-18",7020.8,7020.8,7020.8,7020.8,4200],["2009-02-19",6677.12,6677.12,6677.12,6677.12,16500],["2009-02-20",6480.74,6480.74,6382.55,6382.55,9940],["2009-02-23",6087.97,6087.97,6087.97,6087.97,36600],["2009-02-24",5891.58,6382.55,5891.58,5891.58,2260],["2009-02-25",6152.27,6152.27,5995.86,6152.27,2210],["2009-02-26",5995.86,6360.82,5891.58,6360.82,1010],["2009-02-27",6152.27,6621.51,6152.27,6621.51,130],["2009-03-02",6308.68,6308.68,6308.68,6308.68,1800],["2009-03-03",5995.86,6621.51,5995.86,6621.51,420],["2009-03-04",6308.68,6777.92,6308.68,6777.92,560],["2009-03-05",6934.34,6934.34,6465.1,6465.1,90],["2009-03-06",6204.41,6256.55,6204.41,6256.55,110],["2009-03-09",6204.41,6465.1,6204.41,6465.1,20],["2009-03-10",6256.55,6621.51,6256.55,6621.51,300],["2009-03-11",6882.2,6934.34,6308.68,6882.2,7510],["2009-03-12",6882.2,6882.2,6569.37,6777.92,5010],["2009-03-13",6517.23,6517.23,6465.1,6465.1,1930],["2009-03-16",6777.92,6777.92,6204.41,6256.55,11200],["2009-03-17",6569.37,6569.37,6465.1,6465.1,3720],["2009-03-18",6777.92,6777.92,6517.23,6621.51,11600],["2009-03-19",6517.23,6777.92,6360.82,6360.82,6200],["2009-03-20",6360.82,6360.82,6047.99,6360.82,7370],["2009-03-23",6152.27,6360.82,6152.27,6360.82,330],["2009-03-24",6412.96,6465.1,6360.82,6412.96,3760],["2009-03-25",6412.96,6412.96,6412.96,6412.96,20],["2009-03-26",6360.82,6465.1,6308.68,6465.1,150],["2009-03-27",6673.65,6673.65,6256.55,6308.68,4460],["2009-03-30",6308.68,6308.68,5995.86,6308.68,9280],["2009-03-31",6100.13,6204.41,6100.13,6204.41,7610],["2009-04-01",6465.1,6465.1,6412.96,6465.1,10580],["2009-04-02",6465.1,6673.65,6256.55,6673.65,9330],["2009-04-03",6777.92,6986.48,6569.37,6986.48,23390],["2009-04-07",7195.03,7195.03,7038.61,7195.03,10290],["2009-04-08",7247.17,7247.17,6882.2,6882.2,5600],["2009-04-09",6882.2,6986.48,6569.37,6934.34,18710],["2009-04-10",6934.34,7038.61,6725.79,6830.06,74560],["2009-04-13",7090.75,7142.89,7038.61,7142.89,42560],["2009-04-14",7455.72,7455.72,7142.89,7455.72,34920],["2009-04-15",7716.41,7716.41,7142.89,7403.58,32740],["2009-04-16",7403.58,7403.58,7038.61,7351.44,39430],["2009-04-17",7142.89,7507.85,6986.48,7403.58,11480],["2009-04-20",7403.58,7403.58,7038.61,7038.61,9760],["2009-04-21",6725.79,7038.61,6725.79,7038.61,9680],["2009-04-22",7195.03,7195.03,6777.92,6830.06,12250],["2009-04-23",6621.51,6777.92,6621.51,6777.92,8610],["2009-04-24",6465.1,6725.79,6465.1,6621.51,15460],["2009-04-27",6517.23,6673.65,6517.23,6673.65,8570],["2009-04-28",6887.21,6887.21,6833.82,6887.21,6690],["2009-04-29",6940.59,6993.98,6940.59,6993.98,610],["2009-05-04",7260.93,7314.32,7207.54,7314.32,17310],["2009-05-05",7634.65,7634.65,7260.93,7421.1,12230],["2009-05-06",7100.76,7154.15,7100.76,7100.76,12760],["2009-05-07",7314.32,7367.71,7100.76,7367.71,10550],["2009-05-08",6833.82,6993.98,6833.82,6940.59,13450],["2009-05-11",6940.59,7154.15,6940.59,6940.59,8260],["2009-05-12",6780.43,6993.98,6780.43,6993.98,15860],["2009-05-13",7154.15,7314.32,6993.98,6993.98,15960],["2009-05-14",7154.15,7314.32,6993.98,7260.93,28070],["2009-05-15",7154.15,7314.32,7100.76,7314.32,29870],["2009-05-18",7314.32,7367.71,7260.93,7314.32,13560],["2009-05-19",7474.49,7634.65,7474.49,7634.65,34600],["2009-05-20",7901.6,8008.38,7901.6,8008.38,54230],["2009-05-21",8382.1,8382.1,8275.32,8382.1,48020],["2009-05-22",8755.83,8755.83,8008.38,8488.88,25450],["2009-05-25",8542.27,8862.61,8435.49,8862.61,33410],["2009-05-26",9022.77,9076.16,8488.88,8809.22,34860],["2009-05-27",8382.1,8702.44,8382.1,8382.1,28130],["2009-05-28",8061.77,8061.77,8008.38,8008.38,12750],["2009-05-29",8008.38,8168.55,8008.38,8008.38,27000],["2009-06-01",8275.32,8382.1,8275.32,8382.1,16640],["2009-06-02",8755.83,8755.83,8755.83,8755.83,35670],["2009-06-03",8542.27,9182.94,8542.27,9182.94,62150],["2009-06-04",9610.05,9610.05,9610.05,9610.05,25280],["2009-06-05",10090.56,10090.56,10090.56,10090.56,3630],["2009-06-08",10571.06,10571.06,10571.06,10571.06,27830],["2009-06-09",10677.84,10944.78,10090.56,10784.62,79270],["2009-06-10",10357.5,10464.28,10250.72,10250.72,10750],["2009-06-11",10250.72,10517.67,10250.72,10304.11,27200],["2009-06-12",10464.28,10464.28,9823.61,9823.61,33170],["2009-06-15",9343.11,9343.11,9343.11,9343.11,28470],["2009-06-16",8915.99,8915.99,8915.99,8915.99,5680],["2009-06-17",8488.88,8809.22,8488.88,8809.22,125840],["2009-06-18",9129.55,9129.55,8542.27,9076.16,44070],["2009-06-19",8649.05,9076.16,8649.05,8649.05,44340],["2009-06-22",8488.88,8488.88,8221.93,8221.93,31990],["2009-06-23",8008.38,8008.38,7848.21,7848.21,17840],["2009-06-24",7848.21,8221.93,7848.21,8221.93,10640],["2009-06-25",8488.88,8595.66,8221.93,8221.93,7860],["2009-06-26",8221.93,8542.27,8221.93,8542.27,5250],["2009-06-29",8702.44,8702.44,8435.49,8542.27,4810],["2009-06-30",8542.27,8542.27,8115.16,8488.88,22450],["2009-07-01",8115.16,8328.71,8115.16,8328.71,230],["2009-07-02",8115.16,8115.16,7954.99,7954.99,47000],["2009-07-03",7688.04,8168.55,7634.65,8168.55,6750],["2009-07-06",7901.6,8435.49,7901.6,8221.93,8020],["2009-07-07",8221.93,8542.27,8168.55,8328.71,42510],["2009-07-08",8328.71,8328.71,8061.77,8275.32,12930],["2009-07-09",8275.32,8275.32,7901.6,8168.55,50160],["2009-07-10",8008.38,8168.55,7794.82,8168.55,7050],["2009-07-13",7901.6,8061.77,7794.82,7794.82,14590],["2009-07-14",8008.38,8008.38,7901.6,8008.38,1010],["2009-07-15",8168.55,8221.93,7848.21,7901.6,14120],["2009-07-16",8115.16,8115.16,8008.38,8115.16,10820],["2009-07-17",8115.16,8115.16,8008.38,8008.38,13550],["2009-07-20",7741.43,7901.6,7634.65,7688.04,4770],["2009-07-21",8008.38,8061.77,7741.43,7741.43,8300],["2009-07-22",8061.77,8061.77,8008.38,8008.38,1100],["2009-07-23",8008.38,8221.93,8008.38,8221.93,9040],["2009-07-24",8595.66,8595.66,8595.66,8595.66,37730],["2009-07-27",9022.77,9022.77,8595.66,8809.22,58300],["2009-07-28",8542.27,8862.61,8542.27,8649.05,66210],["2009-07-29",8649.05,8649.05,8221.93,8221.93,4920],["2009-07-30",8061.77,8275.32,8061.77,8221.93,3500],["2009-07-31",8275.32,8328.71,8275.32,8328.71,1920],["2009-08-03",8168.55,8595.66,8168.55,8542.27,19460],["2009-08-04",8915.99,8915.99,8542.27,8649.05,24240],["2009-08-05",8595.66,8702.44,8488.88,8702.44,12150],["2009-08-06",8542.27,8702.44,8542.27,8542.27,16430],["2009-08-07",8435.49,8595.66,8435.49,8595.66,2800],["2009-08-10",8595.66,8702.44,8595.66,8649.05,6360],["2009-08-11",8809.22,8809.22,8649.05,8702.44,24080],["2009-08-12",8755.83,8862.61,8755.83,8862.61,19570],["2009-08-13",9076.16,9076.16,8809.22,8809.22,9530],["2009-08-14",8702.44,8809.22,8488.88,8595.66,1110],["2009-08-17",8595.66,8649.05,8595.66,8595.66,4280],["2009-08-18",8595.66,8595.66,8542.27,8595.66,10190],["2009-08-19",8702.44,8915.99,8542.27,8649.05,2120],["2009-08-20",8649.05,8755.83,8649.05,8649.05,4500],["2009-08-21",8649.05,8862.61,8649.05,8862.61,7860],["2009-08-24",8809.22,8969.38,8809.22,8862.61,10990],["2009-08-25",8862.61,9129.55,8862.61,8969.38,11670],["2009-08-26",8809.22,9076.16,8809.22,8969.38,5520],["2009-08-27",8809.22,9289.72,8809.22,9289.72,19070],["2009-08-28",9610.05,9716.83,9343.11,9716.83,41320],["2009-08-31",10143.95,10197.33,10143.95,10197.33,23200],["2009-09-01",9930.39,10250.72,9930.39,10250.72,13360],["2009-09-03",10250.72,10304.11,9877.0,10037.17,42920],["2009-09-04",9823.61,10197.33,9823.61,10143.95,39470],["2009-09-07",10143.95,10304.11,10143.95,10250.72,35150],["2009-09-08",10250.72,10357.5,10250.72,10304.11,18930],["2009-09-09",10304.11,10304.11,10143.95,10304.11,22810],["2009-09-10",10197.33,10304.11,10197.33,10304.11,6150],["2009-09-11",10250.72,10410.89,10250.72,10410.89,25250],["2009-09-14",10250.72,10784.62,10250.72,10784.62,16690],["2009-09-15",10677.84,10731.23,10677.84,10731.23,27850],["2009-09-16",10677.84,10838.01,10410.89,10624.45,22460],["2009-09-17",10517.67,10571.06,10464.28,10464.28,9610],["2009-09-18",10464.28,10517.67,10410.89,10464.28,12300],["2009-09-21",10944.78,10944.78,10891.39,10944.78,24360],["2009-09-22",11478.68,11478.68,11425.29,11478.68,56670],["2009-09-23",11478.68,12012.57,11478.68,12012.57,93450],["2009-09-24",12012.57,12119.35,11638.84,11638.84,21740],["2009-09-25",11211.73,11745.62,11211.73,11211.73,17800],["2009-09-28",11051.56,11745.62,10998.17,11051.56,29000],["2009-09-29",11493.62,11493.62,10885.79,10885.79,13010],["2009-09-30",10941.05,11051.56,10775.27,10885.79,24080],["2009-10-01",11383.11,11383.11,11327.85,11383.11,21590],["2009-10-02",11051.56,11106.82,10830.53,10830.53,54250],["2009-10-05",11327.85,11327.85,11327.85,11327.85,31670],["2009-10-06",11880.43,11880.43,11880.43,11880.43,10020],["2009-10-07",12433.01,12433.01,12433.01,12433.01,8430],["2009-10-08",13040.84,13040.84,13040.84,13040.84,14770],["2009-10-09",13648.68,13648.68,13648.68,13648.68,14580],["2009-10-12",14311.77,14311.77,14311.77,14311.77,19650],["2009-10-13",14974.87,14974.87,14311.77,14974.87,187610],["2009-10-14",14974.87,15693.22,14974.87,15693.22,66610],["2009-10-15",16466.83,16466.83,16466.83,16466.83,54310],["2009-10-16",16080.02,16080.02,15693.22,16024.76,66990],["2009-10-19",15306.41,15472.19,15251.16,15251.16,90490],["2009-10-20",15472.19,15969.51,15472.19,15969.51,67100],["2009-10-21",16743.12,16743.12,16577.34,16743.12,189620],["2009-10-22",16743.12,16743.12,15914.25,16522.09,106290],["2009-10-23",16466.83,17295.69,16411.57,16411.57,164250],["2009-10-26",16301.05,17185.18,16301.05,17185.18,161290],["2009-10-27",17129.92,17848.27,16466.83,17848.27,52720],["2009-10-28",17074.66,17129.92,16964.15,17129.92,58890],["2009-10-29",16301.05,16301.05,16301.05,16301.05,22900],["2009-10-30",15637.96,15748.48,15527.44,15527.44,70590],["2009-11-02",14753.84,16245.8,14753.84,16245.8,43650],["2009-11-03",16024.76,16024.76,15472.19,15472.19,23450],["2009-11-04",14698.58,15748.48,14698.58,14753.84,14120],["2009-11-05",15140.64,15472.19,14809.09,14974.87,27100],["2009-11-06",15637.96,15637.96,15140.64,15472.19,14310],["2009-11-09",14698.58,14753.84,14698.58,14698.58,12110],["2009-11-10",14643.32,14643.32,13980.23,13980.23,31360],["2009-11-11",13482.91,14643.32,13482.91,14643.32,19960],["2009-11-12",15085.38,15085.38,13980.23,15085.38,6780],["2009-11-13",14367.03,14367.03,14367.03,14367.03,1150],["2009-11-16",14367.03,14367.03,13814.45,13814.45,2380],["2009-11-17",13869.71,13924.97,13538.16,13538.16,14430],["2009-11-18",14146.0,14146.0,13538.16,13538.16,2310],["2009-11-19",13593.42,14201.26,13538.16,14201.26,7110],["2009-11-20",14311.77,14311.77,13593.42,13593.42,13390],["2009-11-23",13593.42,13593.42,12985.59,12985.59,7410],["2009-11-24",12764.55,13261.87,12709.3,13261.87,4690],["2009-11-25",13372.39,13372.39,12598.78,12598.78,5970],["2009-11-26",11990.94,11990.94,11990.94,11990.94,500],["2009-11-27",11438.37,12543.52,11438.37,12543.52,10440],["2009-11-30",12156.72,13096.1,12156.72,13096.1,6200],["2009-12-01",13096.1,13703.94,13096.1,13703.94,15790],["2009-12-02",14311.77,14311.77,13096.1,14201.26,15110],["2009-12-03",13593.42,13593.42,13538.16,13538.16,7310],["2009-12-04",13538.16,13538.16,13538.16,13538.16,1590],["2009-12-07",12875.07,14090.74,12875.07,14090.74,410],["2009-12-08",13814.45,14753.84,13814.45,14753.84,5030],["2009-12-09",14256.51,14256.51,14256.51,14256.51,3020],["2009-12-10",13593.42,13593.42,13593.42,13593.42,10],["2009-12-11",12930.33,13869.71,12930.33,12930.33,10440],["2009-12-14",12322.49,13538.16,12322.49,13538.16,9950],["2009-12-15",12875.07,14090.74,12875.07,14090.74,6330],["2009-12-16",14588.06,14588.06,13427.65,13427.65,1010],["2009-12-17",13427.65,13427.65,13427.65,13427.65,2050],["2009-12-18",13980.23,13980.23,13814.45,13814.45,5510],["2009-12-21",13206.62,14477.55,13206.62,14422.29,4960],["2009-12-22",14809.09,14809.09,13814.45,14146.0,3220],["2009-12-23",13538.16,14477.55,13482.91,14035.48,3470],["2009-12-24",14256.51,14256.51,14256.51,14256.51,3020],["2009-12-25",14256.51,14643.32,14256.51,14643.32,4120],["2009-12-28",15140.64,15140.64,14643.32,14643.32,3510],["2009-12-29",14643.32,14643.32,13924.97,13924.97,2570],["2009-12-30",13317.13,14367.03,13317.13,14367.03,5600],["2009-12-31",14367.03,14864.35,13869.71,14864.35,5530],["2010-01-04",15306.41,15306.41,15306.41,15306.41,630],["2010-01-05",15085.38,15085.38,14588.06,14588.06,4590],["2010-01-06",14588.06,14588.06,13869.71,13869.71,38610],["2010-01-07",13814.45,14367.03,13814.45,14311.77,35480],["2010-01-08",13869.71,14864.35,13648.68,13648.68,139870],["2010-01-11",14146.0,14146.0,13703.94,13814.45,8650],["2010-01-12",14090.74,14090.74,13703.94,13703.94,15830],["2010-01-13",13703.94,14311.77,13703.94,14311.77,11120],["2010-01-14",14367.03,14367.03,13814.45,13814.45,35620],["2010-01-15",13814.45,13980.23,13814.45,13814.45,12510],["2010-01-18",14090.74,14090.74,13538.16,13538.16,15320],["2010-01-19",13538.16,13869.71,13538.16,13814.45,11380],["2010-01-20",13814.45,13814.45,13427.65,13427.65,41820],["2010-01-21",12819.81,12819.81,12764.55,12764.55,1150],["2010-01-22",13372.39,13372.39,13261.87,13372.39,42030],["2010-01-25",13980.23,13980.23,13261.87,13814.45,1410],["2010-01-26",13814.45,14367.03,13759.19,14367.03,23910],["2010-01-27",14090.74,14090.74,14090.74,14090.74,1500],["2010-01-28",13814.45,13814.45,13427.65,13427.65,21580],["2010-01-29",12819.81,13703.94,12819.81,13703.94,2070],["2010-02-01",13096.1,13096.1,13096.1,13096.1,20],["2010-02-02",13096.1,13648.68,12875.07,13206.62,4860],["2010-02-03",13759.19,13759.19,13759.19,13759.19,1260],["2010-02-04",14090.74,14367.03,13814.45,13814.45,121640],["2010-02-05",13814.45,14201.26,13814.45,13924.97,140010],["2010-02-08",13814.45,14090.74,13814.45,14090.74,69700],["2010-02-09",14477.55,14477.55,14090.74,14367.03,7850],["2010-02-10",14698.58,14698.58,13924.97,14643.32,27220],["2010-02-11",14864.35,14864.35,13924.97,13980.23,49300],["2010-02-12",14367.03,14643.32,14090.74,14643.32,51340],["2010-02-22",14643.32,14643.32,14643.32,14643.32,39220],["2010-02-23",14698.58,14919.61,14532.8,14919.61,40230],["2010-02-24",14919.61,14919.61,14643.32,14919.61,18100],["2010-02-25",14919.61,15195.9,14919.61,14919.61,8640],["2010-02-26",14919.61,15140.64,14919.61,14919.61,51540],["2010-03-01",15195.9,15195.9,14974.87,15030.12,15640],["2010-03-02",14919.61,15085.38,14919.61,15085.38,39700],["2010-03-03",14643.32,15030.12,14367.03,15030.12,22260],["2010-03-04",15030.12,15030.12,14532.8,14532.8,2280],["2010-03-05",14643.32,14643.32,14090.74,14146.0,8350],["2010-03-08",14146.0,14367.03,14035.48,14367.03,12340],["2010-03-09",14146.0,14643.32,14146.0,14643.32,850],["2010-03-10",14698.58,14698.58,14090.74,14367.03,8770],["2010-03-11",14367.03,14809.09,14146.0,14146.0,5320],["2010-03-12",14146.0,14311.77,14090.74,14311.77,7880],["2010-03-15",14367.03,14367.03,14311.77,14311.77,15320],["2010-03-16",14709.32,14709.32,14482.15,14538.94,1080],["2010-03-17",14311.77,14766.11,13914.22,14766.11,900],["2010-03-18",14311.77,14311.77,14311.77,14311.77,2500],["2010-03-19",14311.77,14368.57,14311.77,14368.57,5610],["2010-03-22",14368.57,14368.57,13687.05,13971.02,4800],["2010-03-23",13857.43,14198.19,13630.26,13630.26,8130],["2010-03-24",13687.05,14198.19,13687.05,13743.85,2100],["2010-03-25",14198.19,14198.19,13346.3,13346.3,6280],["2010-03-26",13403.09,13743.85,13403.09,13743.85,1030],["2010-03-29",13630.26,14198.19,13630.26,13687.05,5820],["2010-03-30",13687.05,14027.81,13687.05,14027.81,1520],["2010-03-31",14027.81,14084.6,13630.26,13914.22,1610],["2010-04-01",13971.02,13971.02,13914.22,13914.22,10200],["2010-04-02",14027.81,14027.81,14027.81,14027.81,10],["2010-04-05",14198.19,14198.19,14027.81,14027.81,90],["2010-04-06",13800.64,14198.19,13800.64,14027.81,13270],["2010-04-07",13800.64,14027.81,13800.64,14027.81,1100],["2010-04-08",14027.81,14595.74,14027.81,14595.74,3370],["2010-04-09",14198.19,14254.98,13914.22,14254.98,20740],["2010-04-12",13971.02,13971.02,13971.02,13971.02,19600],["2010-04-13",13289.5,13971.02,13289.5,13914.22,152180],["2010-04-14",14254.98,14254.98,13630.26,14141.39,2660],["2010-04-15",14198.19,14198.19,13914.22,14198.19,6040],["2010-04-16",14198.19,14311.77,13971.02,14198.19,7760],["2010-04-19",13630.26,14254.98,13630.26,14254.98,46380],["2010-04-20",14198.19,14936.49,14198.19,14936.49,128520],["2010-04-21",15674.8,15674.8,15674.8,15674.8,3620],["2010-04-22",16413.1,16413.1,16413.1,16413.1,26420],["2010-04-26",17151.41,17151.41,15901.97,15958.76,74050],["2010-04-27",15958.76,16753.86,15163.66,16697.07,89250],["2010-04-28",15958.76,16469.9,15958.76,15958.76,65850],["2010-04-29",15958.76,15958.76,15618.01,15618.01,11190],["2010-05-04",15390.83,16356.31,15390.83,16356.31,89090],["2010-05-05",16469.9,16469.9,15901.97,16015.56,66630],["2010-05-06",16356.31,16810.65,16356.31,16810.65,45290],["2010-05-07",16981.03,16981.03,16129.14,16469.9,51320],["2010-05-10",16810.65,16810.65,16015.56,16015.56,39500],["2010-05-11",16420.28,16767.19,16420.28,16767.19,67730],["2010-05-12",15957.74,17576.64,15957.74,17345.37,133120],["2010-05-13",16940.64,18212.63,16940.64,18212.63,98330],["2010-05-14",19022.09,19079.9,18501.72,19079.9,122210],["2010-05-17",19079.9,19368.99,18270.45,19368.99,121790],["2010-05-18",18443.91,18443.91,18443.91,18443.91,15920],["2010-05-19",17634.46,18443.91,17576.64,18443.91,97170],["2010-05-20",18443.91,19195.54,17634.46,19195.54,35770],["2010-05-21",18270.45,19137.72,18270.45,18270.45,135640],["2010-05-24",18270.45,18906.45,18270.45,18906.45,13810],["2010-05-25",18039.18,18906.45,18039.18,18097.0,47400],["2010-05-26",17750.09,18443.91,17229.73,18443.91,34110],["2010-05-27",18906.45,18906.45,18154.82,18906.45,32930],["2010-05-28",18790.81,18906.45,17981.36,18848.63,18730],["2010-05-31",17923.55,17923.55,17923.55,17923.55,22240],["2010-06-01",18386.09,18386.09,17807.91,17807.91,8200],["2010-06-02",17634.46,17634.46,16940.64,17403.18,7870],["2010-06-03",17345.37,17923.55,16940.64,16940.64,31630],["2010-06-04",16246.83,17518.82,16246.83,17518.82,7940],["2010-06-07",17923.55,17923.55,16709.37,17518.82,17420],["2010-06-08",17923.55,17923.55,16767.19,16940.64,5550],["2010-06-09",16767.19,17518.82,16767.19,16940.64,12320],["2010-06-10",17461.0,17461.0,16767.19,16767.19,11600],["2010-06-11",17171.91,17229.73,16767.19,17171.91,2320],["2010-06-14",17114.1,17171.91,16767.19,17171.91,4220],["2010-06-15",16825.01,17461.0,16420.28,17403.18,10610],["2010-06-16",17287.55,17403.18,17287.55,17403.18,6000],["2010-06-17",17114.1,17923.55,17114.1,17403.18,28650],["2010-06-18",17923.55,17923.55,17171.91,17923.55,30],["2010-06-21",17114.1,18154.82,17056.28,17923.55,92310],["2010-06-22",17403.18,17923.55,17345.37,17923.55,25460],["2010-06-23",17345.37,17634.46,17056.28,17056.28,35110],["2010-06-24",17576.64,17750.09,17518.82,17518.82,14600],["2010-06-25",17171.91,17750.09,17171.91,17634.46,22360],["2010-06-28",16767.19,18501.72,16767.19,17056.28,20370],["2010-06-29",16767.19,16767.19,16362.46,16362.46,48600],["2010-06-30",16189.01,17171.91,15726.47,15726.47,1380],["2010-07-01",16478.1,16478.1,16304.64,16478.1,1310],["2010-07-02",17114.1,17171.91,16940.64,17171.91,3940],["2010-07-05",16362.46,17345.37,16362.46,17345.37,1880],["2010-07-06",16478.1,17576.64,16478.1,17576.64,2070],["2010-07-07",17287.55,17518.82,17287.55,17518.82,840],["2010-07-08",17518.82,17634.46,17518.82,17634.46,3110],["2010-07-09",17576.64,17576.64,17576.64,17576.64,500],["2010-07-12",16767.19,17461.0,16767.19,17461.0,220],["2010-07-13",17403.18,17518.82,17403.18,17518.82,2020],["2010-07-14",16940.64,16940.64,16651.55,16651.55,3100],["2010-07-15",17461.0,17461.0,17461.0,17461.0,14700],["2010-07-16",18328.27,18328.27,18328.27,18328.27,2250],["2010-07-19",19079.9,19079.9,17461.0,18212.63,78050],["2010-07-20",17345.37,18501.72,17345.37,18501.72,24020],["2010-07-21",18212.63,18212.63,17576.64,17576.64,1105630],["2010-07-22",17345.37,17865.73,16825.01,17865.73,6210],["2010-07-23",17114.1,17865.73,17114.1,17865.73,9710],["2010-07-26",17923.55,17923.55,16998.46,16998.46,2010],["2010-07-27",16767.19,17576.64,16709.37,17576.64,27330],["2010-07-28",16940.64,16940.64,16767.19,16825.01,4550],["2010-07-29",17345.37,17345.37,16825.01,16882.82,17580],["2010-07-30",17287.55,17287.55,17287.55,17287.55,10],["2010-08-02",17345.37,17345.37,16825.01,17287.55,1510],["2010-08-03",16535.92,17345.37,16478.1,17345.37,31560],["2010-08-04",17345.37,17345.37,17345.37,17345.37,30],["2010-08-05",16478.1,16478.1,16478.1,16478.1,13600],["2010-08-06",16478.1,16767.19,15668.65,16767.19,11770],["2010-08-09",15957.74,16882.82,15957.74,15957.74,2710],["2010-08-10",15263.92,15957.74,15206.1,15957.74,6520],["2010-08-11",15263.92,15957.74,15206.1,15206.1,630],["2010-08-12",15957.74,15957.74,14454.47,15842.1,8040],["2010-08-13",16478.1,16593.73,16478.1,16593.73,1230],["2010-08-16",15784.28,16709.37,15784.28,16709.37,150],["2010-08-17",15899.92,17345.37,15899.92,17345.37,4080],["2010-08-18",16478.1,16478.1,16478.1,16478.1,250],["2010-08-19",15726.47,15726.47,15668.65,15668.65,1500],["2010-08-20",16189.01,16189.01,16189.01,16189.01,120],["2010-08-23",15379.56,16709.37,15379.56,16709.37,8650],["2010-08-24",15899.92,15899.92,15899.92,15899.92,10],["2010-08-25",16073.37,16304.64,16073.37,16304.64,3040],["2010-08-26",16304.64,16304.64,16304.64,16304.64,0],["2010-08-27",16304.64,16304.64,16304.64,16304.64,0],["2010-08-30",16709.37,16709.37,15495.19,16189.01,1030],["2010-08-31",15379.56,15899.92,15379.56,15899.92,1980],["2010-09-01",15148.29,16189.01,15148.29,15148.29,25370],["2010-09-06",15148.29,15899.92,15148.29,15899.92,30610],["2010-09-07",16131.19,16131.19,15148.29,15148.29,4810],["2010-09-08",14627.93,15553.01,14396.65,14801.38,7230],["2010-09-09",15032.65,15437.38,15032.65,15437.38,20],["2010-09-10",15553.01,15610.83,14685.74,15610.83,19740],["2010-09-13",16015.56,16015.56,16015.56,16015.56,10],["2010-09-14",15379.56,16073.37,15263.92,15263.92,2100],["2010-09-15",15032.65,15032.65,14917.02,14917.02,12990],["2010-09-16",14743.56,15032.65,14743.56,15032.65,2790],["2010-09-17",15148.29,15148.29,14917.02,14917.02,1100],["2010-09-20",14512.29,15263.92,14512.29,15263.92,8240],["2010-09-21",14627.93,15032.65,14627.93,14627.93,1830],["2010-09-22",14454.47,15032.65,14338.84,15032.65,6010],["2010-09-23",14454.47,15090.47,14454.47,15090.47,20110],["2010-09-24",14570.11,14570.11,14570.11,14570.11,900],["2010-09-27",14512.29,14743.56,14512.29,14743.56,3850],["2010-09-28",14917.02,14974.83,14627.93,14974.83,13460],["2010-09-29",14454.47,15263.92,14454.47,15263.92,7830],["2010-09-30",14512.29,14512.29,14512.29,14512.29,1450],["2010-10-01",14859.2,14859.2,14859.2,14859.2,40],["2010-10-04",14917.02,15263.92,14917.02,15263.92,60],["2010-10-05",14570.11,15032.65,14570.11,15032.65,14410],["2010-10-06",14512.29,15032.65,14454.47,15032.65,16370],["2010-10-07",14512.29,14917.02,14512.29,14917.02,1200],["2010-10-08",14454.47,14512.29,14396.65,14454.47,2100],["2010-10-11",14627.93,14627.93,14627.93,14627.93,40],["2010-10-12",14627.93,14627.93,14627.93,14627.93,0],["2010-10-13",14685.74,14685.74,14685.74,14685.74,500],["2010-10-14",14743.56,14743.56,14743.56,14743.56,100],["2010-10-15",14338.84,14338.84,14338.84,14338.84,5000],["2010-10-18",14165.38,14627.93,14165.38,14627.93,310],["2010-10-19",14627.93,14627.93,14627.93,14627.93,0],["2010-10-20",14627.93,14627.93,14627.93,14627.93,0],["2010-10-21",14338.84,14396.65,14338.84,14396.65,5560],["2010-10-22",13760.66,14512.29,13760.66,14512.29,110],["2010-10-25",14512.29,14512.29,13818.48,14512.29,60],["2010-10-26",13818.48,14396.65,13818.48,14396.65,66810],["2010-10-27",13702.84,13702.84,13702.84,13702.84,600],["2010-10-28",13991.93,13991.93,13991.93,13991.93,10],["2010-10-29",14281.02,14281.02,14281.02,14281.02,60],["2010-11-01",13587.2,13587.2,13587.2,13587.2,590],["2010-11-02",12951.21,13876.29,12951.21,13876.29,50],["2010-11-03",13587.2,14165.38,13298.11,14165.38,4950],["2010-11-04",14859.2,14859.2,14743.56,14859.2,570],["2010-11-05",15495.19,15495.19,14165.38,14165.38,160],["2010-11-08",14859.2,14859.2,14859.2,14859.2,10],["2010-11-09",14859.2,14859.2,14859.2,14859.2,0],["2010-11-10",14165.38,15263.92,14165.38,15263.92,80],["2010-11-11",15263.92,15263.92,15263.92,15263.92,0],["2010-11-12",15553.01,15553.01,14974.83,14974.83,20],["2010-11-15",14974.83,14974.83,14974.83,14974.83,0],["2010-11-16",14974.83,14974.83,14974.83,14974.83,0],["2010-11-17",15148.29,15148.29,15148.29,15148.29,10],["2010-11-18",15263.92,15263.92,14396.65,14396.65,1070],["2010-11-19",15032.65,15032.65,15032.65,15032.65,10],["2010-11-22",15148.29,15148.29,15148.29,15148.29,10],["2010-11-23",15206.1,15206.1,14396.65,15090.47,520],["2010-11-24",14338.84,14743.56,14338.84,14743.56,950],["2010-11-25",15044.45,15044.45,15044.45,15044.45,20],["2010-11-26",15164.81,15164.81,14563.03,15044.45,60],["2010-11-29",14442.67,14442.67,14442.67,14442.67,530],["2010-11-30",14442.67,14442.67,14442.67,14442.67,1690],["2010-12-01",13720.54,15164.81,13720.54,14924.1,2660],["2010-12-02",15044.45,15044.45,14984.27,14984.27,20],["2010-12-03",14984.27,14984.27,14262.14,14924.1,3680],["2010-12-06",15044.45,15044.45,15044.45,15044.45,200],["2010-12-07",14563.03,14984.27,14442.67,14442.67,690],["2010-12-08",13780.72,14984.27,13720.54,14984.27,1810],["2010-12-09",14322.32,14984.27,14322.32,14924.1,220],["2010-12-10",14442.67,15044.45,14442.67,15044.45,500],["2010-12-13",15164.81,15164.81,14442.67,15164.81,90],["2010-12-14",14683.38,14683.38,14442.67,14683.38,860],["2010-12-15",14984.27,15044.45,14984.27,15044.45,120],["2010-12-16",14984.27,15525.87,14984.27,15525.87,10070],["2010-12-17",15886.94,15886.94,15886.94,15886.94,30],["2010-12-20",16007.3,16609.07,16007.3,16609.07,20],["2010-12-21",15826.76,16127.65,15826.76,16127.65,1940],["2010-12-22",15345.34,16909.96,15345.34,15405.52,2240],["2010-12-23",15164.81,16007.3,15164.81,16007.3,1530],["2010-12-24",15646.23,16007.3,15224.98,16007.3,2130],["2010-12-27",15525.87,16789.61,15345.34,16789.61,9040],["2010-12-28",17451.56,17451.56,16548.9,16849.78,16330],["2010-12-29",17150.67,17150.67,16127.65,16909.96,19560],["2010-12-30",16849.78,17150.67,16548.9,17150.67,11570],["2010-12-31",16729.43,17090.5,16308.18,16849.78,37200],["2011-01-04",16849.78,16849.78,16849.78,16849.78,0],["2011-01-05",16127.65,16789.61,16007.3,16789.61,2660],["2011-01-06",16789.61,16789.61,16789.61,16789.61,0],["2011-01-07",16127.65,17090.5,16007.3,16789.61,6130],["2011-01-10",16007.3,16007.3,16007.3,16007.3,140],["2011-01-11",16127.65,16187.83,16127.65,16187.83,190],["2011-01-12",16187.83,16187.83,16187.83,16187.83,0],["2011-01-13",16187.83,16187.83,16187.83,16187.83,0],["2011-01-14",15525.87,15525.87,15525.87,15525.87,1700],["2011-01-17",15525.87,15525.87,15525.87,15525.87,0],["2011-01-18",15706.41,15706.41,15706.41,15706.41,20],["2011-01-19",16428.54,16488.72,15224.98,16248.01,150],["2011-01-20",16248.01,16248.01,16248.01,16248.01,10],["2011-01-21",16548.9,16970.14,15947.12,16849.78,8770],["2011-01-24",16428.54,17150.67,16127.65,17150.67,3780],["2011-01-25",17752.45,17993.16,17752.45,17993.16,3950],["2011-01-26",17150.67,17150.67,17150.67,17150.67,2510],["2011-01-27",17150.67,17150.67,17150.67,17150.67,0],["2011-01-28",16428.54,16428.54,16428.54,16428.54,1320],["2011-02-08",17150.67,17150.67,17150.67,17150.67,10],["2011-02-09",17932.99,17932.99,16428.54,16428.54,1410],["2011-02-10",17150.67,17150.67,17150.67,17150.67,10],["2011-02-11",17150.67,17150.67,17150.67,17150.67,0],["2011-02-14",17150.67,17150.67,17150.67,17150.67,0],["2011-02-15",17150.67,17150.67,17150.67,17150.67,0],["2011-02-16",17150.67,17150.67,17150.67,17150.67,100],["2011-02-17",16609.07,16609.07,16609.07,16609.07,200],["2011-02-18",17090.5,17090.5,17090.5,17090.5,10],["2011-02-21",17090.5,17090.5,17090.5,17090.5,50],["2011-02-22",16428.54,16428.54,16428.54,16428.54,300],["2011-02-23",16428.54,16428.54,16428.54,16428.54,0],["2011-02-24",17210.85,17210.85,17210.85,17210.85,10],["2011-02-25",16729.43,17150.67,16729.43,17150.67,730],["2011-02-28",17150.67,17150.67,17150.67,17150.67,0],["2011-03-01",17150.67,17150.67,17150.67,17150.67,0],["2011-03-02",16308.18,16308.18,16308.18,16308.18,500],["2011-03-03",16308.18,16308.18,16308.18,16308.18,0],["2011-03-04",16308.18,16308.18,16308.18,16308.18,0],["2011-03-07",16308.18,16308.18,16308.18,16308.18,0],["2011-03-08",15525.87,15646.23,15525.87,15525.87,1550],["2011-03-09",15525.87,15525.87,15525.87,15525.87,0],["2011-03-10",15525.87,15525.87,15525.87,15525.87,0],["2011-03-11",14803.74,14803.74,14803.74,14803.74,390],["2011-03-14",14201.96,14201.96,14201.96,14201.96,500],["2011-03-15",14201.96,14201.96,14201.96,14201.96,0],["2011-03-16",14201.96,14201.96,14201.96,14201.96,10],["2011-03-17",13720.54,14863.92,13720.54,14863.92,210],["2011-03-18",15405.52,15405.52,15405.52,15405.52,200],["2011-03-21",15405.52,15405.52,15405.52,15405.52,0],["2011-03-22",16127.65,16127.65,16127.65,16127.65,10],["2011-03-23",16127.65,16127.65,16127.65,16127.65,0],["2011-03-24",16127.65,16127.65,16127.65,16127.65,0],["2011-03-25",16127.65,16127.65,16127.65,16127.65,0],["2011-03-28",16127.65,16127.65,16127.65,16127.65,10],["2011-03-29",16127.65,16127.65,16127.65,16127.65,0],["2011-03-30",16127.65,16127.65,16127.65,16127.65,0],["2011-03-31",15646.23,16849.78,15646.23,16849.78,1100],["2011-04-01",16849.78,16849.78,16849.78,16849.78,0],["2011-04-04",16849.78,16849.78,16849.78,16849.78,0],["2011-04-05",16849.78,16849.78,16849.78,16849.78,10],["2011-04-06",16488.72,16488.72,16488.72,16488.72,20],["2011-04-07",15706.41,16248.01,15706.41,16248.01,50],["2011-04-08",16488.72,16488.72,16488.72,16488.72,10],["2011-04-13",16795.2,16795.2,16795.2,16795.2,0],["2011-04-14",16795.2,16795.2,16795.2,16795.2,0],["2011-04-15",16795.2,16795.2,16795.2,16795.2,0],["2011-04-18",16795.2,16795.2,16795.2,16795.2,0],["2011-04-19",16795.2,16795.2,16795.2,16795.2,0],["2011-04-20",16795.2,16795.2,16795.2,16795.2,0],["2011-04-21",16795.2,16795.2,15691.87,15691.87,1010],["2011-04-22",15691.87,15691.87,15691.87,15691.87,200],["2011-04-25",14956.31,14956.31,14956.31,14956.31,1000],["2011-04-26",14220.75,15691.87,14220.75,15691.87,60],["2011-04-27",15691.87,15691.87,15691.87,15691.87,0],["2011-04-28",15691.87,15691.87,15691.87,15691.87,0],["2011-04-29",16427.42,16427.42,14956.31,14956.31,30],["2011-05-04",15630.57,15630.57,15630.57,15630.57,70],["2011-05-05",15630.57,15630.57,15630.57,15630.57,0],["2011-05-06",15630.57,15630.57,15630.57,15630.57,0],["2011-05-09",15630.57,15630.57,15630.57,15630.57,0],["2011-05-10",15630.57,15630.57,15630.57,15630.57,0],["2011-05-11",15630.57,15630.57,15630.57,15630.57,0],["2011-05-12",15630.57,15630.57,15630.57,15630.57,0],["2011-05-13",15630.57,15630.57,15630.57,15630.57,0],["2011-05-16",15630.57,15630.57,15630.57,15630.57,0],["2011-05-17",15630.57,15630.57,15630.57,15630.57,0],["2011-05-18",15630.57,15630.57,15630.57,15630.57,0],["2011-05-19",15630.57,15630.57,15630.57,15630.57,0],["2011-05-20",15630.57,15630.57,15630.57,15630.57,0],["2011-05-23",15630.57,15630.57,15630.57,15630.57,450],["2011-05-24",15630.57,15630.57,15630.57,15630.57,0],["2011-05-25",15630.57,15630.57,15630.57,15630.57,0],["2011-05-26",15630.57,15630.57,15630.57,15630.57,0],["2011-05-27",15937.05,15937.05,15937.05,15937.05,10],["2011-05-30",16243.53,16243.53,16243.53,16243.53,10],["2011-05-31",16243.53,16243.53,16243.53,16243.53,0],["2011-06-01",16243.53,16243.53,16243.53,16243.53,0],["2011-06-02",16243.53,16243.53,16243.53,16243.53,0],["2011-06-03",16243.53,16243.53,16243.53,16243.53,0],["2011-06-06",16243.53,16243.53,16243.53,16243.53,0],["2011-06-07",16243.53,16243.53,16243.53,16243.53,0],["2011-06-08",16243.53,16243.53,16243.53,16243.53,990],["2011-06-09",16243.53,16243.53,16243.53,16243.53,0],["2011-06-10",16243.53,16243.53,16243.53,16243.53,0],["2011-06-13",16243.53,16243.53,16243.53,16243.53,0],["2011-06-14",16243.53,16243.53,16243.53,16243.53,0],["2011-06-15",16243.53,16243.53,16243.53,16243.53,0],["2011-06-16",15446.68,15446.68,15446.68,15446.68,50],["2011-06-17",15446.68,15446.68,15446.68,15446.68,0],["2011-06-20",15446.68,15446.68,15446.68,15446.68,0],["2011-06-21",15446.68,15446.68,15446.68,15446.68,0],["2011-06-22",15446.68,15446.68,15446.68,15446.68,0],["2011-06-23",15446.68,15446.68,15446.68,15446.68,0],["2011-06-24",15446.68,15446.68,15446.68,15446.68,0],["2011-06-27",15446.68,15446.68,15446.68,15446.68,0],["2011-06-28",14711.12,14711.12,14711.12,14711.12,10],["2011-06-29",13975.57,13975.57,13975.57,13975.57,30],["2011-06-30",13301.31,13975.57,13301.31,13975.57,1030],["2011-07-01",13301.31,13301.31,13301.31,13301.31,10],["2011-07-04",12688.34,12688.34,12688.34,12688.34,1010],["2011-07-05",12075.38,12872.23,12075.38,12872.23,170],["2011-07-06",12259.27,12259.27,12259.27,12259.27,20],["2011-07-07",11646.31,12259.27,11646.31,12259.27,640],["2011-07-08",12259.27,12259.27,12259.27,12259.27,0],["2011-07-11",11646.31,11646.31,11646.31,11646.31,10],["2011-07-12",12197.97,12197.97,12197.97,12197.97,140],["2011-07-13",11646.31,11646.31,11646.31,11646.31,640],["2011-07-14",11646.31,11646.31,11646.31,11646.31,200],["2011-07-15",11646.31,11646.31,11646.31,11646.31,30],["2011-07-18",11646.31,11646.31,11646.31,11646.31,0],["2011-07-19",11646.31,11646.31,11646.31,11646.31,0],["2011-07-20",11094.64,11094.64,11094.64,11094.64,10],["2011-07-21",10542.97,10542.97,10542.97,10542.97,210],["2011-07-22",10542.97,10542.97,10542.97,10542.97,0],["2011-07-25",10542.97,10542.97,10542.97,10542.97,0],["2011-07-26",10052.6,10052.6,10052.6,10052.6,100],["2011-07-27",10052.6,10052.6,10052.6,10052.6,0],["2011-07-28",10052.6,10052.6,10052.6,10052.6,700],["2011-07-29",10052.6,10052.6,10052.6,10052.6,0],["2011-08-01",10052.6,10052.6,10052.6,10052.6,0],["2011-08-02",10052.6,10052.6,10052.6,10052.6,0],["2011-08-03",10052.6,10052.6,10052.6,10052.6,0],["2011-08-04",10052.6,10052.6,10052.6,10052.6,0],["2011-08-05",10052.6,10052.6,10052.6,10052.6,0],["2011-08-08",9562.23,9562.23,9562.23,9562.23,50],["2011-08-09",9133.16,9991.3,9133.16,9991.3,40],["2011-08-10",9991.3,9991.3,9991.3,9991.3,1320],["2011-08-11",10481.68,10481.68,10481.68,10481.68,10],["2011-08-12",10972.05,10972.05,10972.05,10972.05,10],["2011-08-15",10972.05,10972.05,10972.05,10972.05,0],["2011-08-16",10972.05,10972.05,10972.05,10972.05,0],["2011-08-17",11462.42,11462.42,11339.82,11339.82,30],["2011-08-18",11339.82,11339.82,11339.82,11339.82,0],["2011-08-19",10788.16,10788.16,10788.16,10788.16,10],["2011-08-22",11033.34,11033.34,11033.34,11033.34,10],["2011-08-23",11033.34,11033.34,11033.34,11033.34,0],["2011-08-24",11033.34,11033.34,11033.34,11033.34,0],["2011-08-25",11523.71,11523.71,10481.68,10481.68,20],["2011-08-26",9991.3,9991.3,9991.3,9991.3,20],["2011-08-29",9562.23,9562.23,9500.93,9500.93,370],["2011-08-30",9133.16,9317.05,9071.86,9317.05,210],["2011-08-31",8887.97,9746.12,8887.97,9746.12,20],["2011-09-01",9317.05,9317.05,9317.05,9317.05,140],["2011-09-05",9317.05,9317.05,9317.05,9317.05,0],["2011-09-06",9439.64,9439.64,9439.64,9439.64,20],["2011-09-07",9807.42,9868.71,9194.45,9868.71,390],["2011-09-08",10297.79,10359.08,9500.93,10359.08,280],["2011-09-09",10420.38,10420.38,10113.9,10113.9,70],["2011-09-12",9684.82,9684.82,9684.82,9684.82,10],["2011-09-13",9317.05,9378.34,9317.05,9378.34,80],["2011-09-14",9378.34,9807.42,9378.34,9807.42,120],["2011-09-15",9317.05,10236.49,9317.05,10236.49,140],["2011-09-16",9746.12,9746.12,9746.12,9746.12,40],["2011-09-19",9378.34,10052.6,9378.34,10052.6,1030],["2011-09-20",9562.23,9562.23,9562.23,9562.23,200],["2011-09-21",9133.16,9133.16,9133.16,9133.16,200],["2011-09-22",8704.08,9562.23,8704.08,9562.23,60],["2011-09-23",9133.16,9133.16,9133.16,9133.16,9700],["2011-09-26",9378.34,9378.34,9378.34,9378.34,30],["2011-09-27",8949.27,9378.34,8949.27,9378.34,1080],["2011-09-28",8949.27,8949.27,8949.27,8949.27,220],["2011-09-29",8581.49,8581.49,8520.19,8520.19,1020],["2011-09-30",8520.19,8520.19,8152.41,8152.41,320],["2011-10-03",8152.41,8152.41,8152.41,8152.41,20],["2011-10-04",8152.41,8458.9,7845.93,7845.93,330],["2011-10-05",7478.15,7845.93,7478.15,7845.93,510],["2011-10-06",8029.82,8029.82,7539.45,8029.82,40],["2011-10-07",8029.82,8029.82,8029.82,8029.82,10],["2011-10-10",7662.04,7662.04,7662.04,7662.04,10],["2011-10-11",7416.86,7416.86,7416.86,7416.86,10],["2011-10-12",7784.64,7784.64,7784.64,7784.64,60],["2011-10-13",8152.41,8152.41,8152.41,8152.41,10],["2011-10-14",8520.19,8520.19,8520.19,8520.19,10],["2011-10-17",8887.97,8887.97,8152.41,8887.97,130],["2011-10-18",8520.19,9317.05,8458.9,9317.05,50],["2011-10-19",9317.05,9317.05,8887.97,9317.05,180],["2011-10-20",8887.97,9623.53,8887.97,8887.97,220],["2011-10-21",8887.97,8887.97,8887.97,8887.97,0],["2011-10-24",8887.97,8887.97,8887.97,8887.97,0],["2011-10-25",8458.9,8458.9,8458.9,8458.9,10],["2011-10-26",8091.12,8581.49,8091.12,8581.49,110],["2011-10-27",8581.49,8581.49,8581.49,8581.49,0],["2011-10-28",8887.97,8887.97,8887.97,8887.97,8900],["2011-10-31",8887.97,8887.97,8887.97,8887.97,0],["2011-11-01",9071.86,9071.86,9071.86,9071.86,30],["2011-11-02",9378.34,9378.34,9378.34,9378.34,30],["2011-11-03",8949.27,8949.27,8949.27,8949.27,10],["2011-11-04",8949.27,8949.27,8949.27,8949.27,0],["2011-11-07",9378.34,9378.34,9071.86,9378.34,1200],["2011-11-08",8949.27,8949.27,8949.27,8949.27,30],["2011-11-09",8949.27,8949.27,8949.27,8949.27,0],["2011-11-10",8520.19,8520.19,8520.19,8520.19,10],["2011-11-11",8826.67,8826.67,8826.67,8826.67,20],["2011-11-14",8581.49,8581.49,8581.49,8581.49,490],["2011-11-15",8581.49,8581.49,8581.49,8581.49,0],["2011-11-16",8949.27,8949.27,8949.27,8949.27,10],["2011-11-17",8949.27,8949.27,8949.27,8949.27,0],["2011-11-18",8520.19,8520.19,8520.19,8520.19,500],["2011-11-21",8581.49,8581.49,8581.49,8581.49,2000],["2011-11-22",8581.49,8581.49,8581.49,8581.49,0],["2011-11-23",9010.56,9010.56,8152.41,8152.41,210],["2011-11-24",7845.93,7845.93,7784.64,7784.64,2380],["2011-11-25",7416.86,7416.86,7416.86,7416.86,50],["2011-11-28",7049.08,7784.64,7049.08,7784.64,1470],["2011-11-29",7416.86,8152.41,7416.86,8152.41,90],["2011-11-30",7784.64,7784.64,7784.64,7784.64,20],["2011-12-01",8152.41,8152.41,8152.41,8152.41,120],["2011-12-02",8152.41,8152.41,7784.64,7784.64,130],["2011-12-05",8152.41,8152.41,7416.86,7416.86,230],["2011-12-06",7049.08,7784.64,7049.08,7723.34,1280],["2011-12-07",7355.56,7355.56,7355.56,7355.56,550],["2011-12-08",6987.78,6987.78,6987.78,6987.78,50],["2011-12-09",6742.6,6742.6,6742.6,6742.6,60],["2011-12-12",6436.12,6742.6,6436.12,6742.6,410],["2011-12-13",6742.6,6742.6,6742.6,6742.6,100],["2011-12-14",6742.6,6742.6,6742.6,6742.6,0],["2011-12-15",6497.41,6497.41,6497.41,6497.41,40],["2011-12-16",6497.41,6497.41,6497.41,6497.41,0],["2011-12-19",6497.41,6742.6,6497.41,6742.6,300],["2011-12-20",6742.6,6742.6,6742.6,6742.6,0],["2011-12-21",6742.6,6742.6,6742.6,6742.6,6000],["2011-12-22",6742.6,6742.6,6742.6,6742.6,0],["2011-12-23",6742.6,7049.08,6742.6,7049.08,3490],["2011-12-26",7049.08,7049.08,7049.08,7049.08,0],["2011-12-27",7355.56,7355.56,7355.56,7355.56,10],["2011-12-28",7662.04,7662.04,7662.04,7662.04,10],["2011-12-29",7294.27,7294.27,7294.27,7294.27,10],["2011-12-30",7355.56,7355.56,7355.56,7355.56,5790],["2012-01-03",7723.34,7723.34,7723.34,7723.34,560],["2012-01-04",8091.12,8091.12,8029.82,8029.82,180],["2012-01-05",8029.82,8029.82,8029.82,8029.82,0],["2012-01-06",8397.6,8397.6,8397.6,8397.6,10],["2012-01-09",8397.6,8397.6,8397.6,8397.6,0],["2012-01-10",8765.38,8765.38,8765.38,8765.38,10],["2012-01-11",9194.45,9194.45,9194.45,9194.45,10],["2012-01-12",9194.45,9194.45,9194.45,9194.45,0],["2012-01-13",9194.45,9194.45,9194.45,9194.45,0],["2012-01-16",9194.45,9194.45,9194.45,9194.45,0],["2012-01-17",9194.45,9194.45,9194.45,9194.45,0],["2012-01-18",9623.53,9623.53,8826.67,8826.67,1010],["2012-01-19",8397.6,8397.6,8397.6,8397.6,1000],["2012-01-20",8029.82,8029.82,8029.82,8029.82,200],["2012-01-30",8397.6,8397.6,8397.6,8397.6,10],["2012-01-31",8397.6,8397.6,8397.6,8397.6,0],["2012-02-01",8029.82,8765.38,8029.82,8765.38,510],["2012-02-02",8581.49,8581.49,8581.49,8581.49,10],["2012-02-03",8152.41,8152.41,8152.41,8152.41,1100],["2012-02-06",8029.82,8029.82,8029.82,8029.82,4620],["2012-02-07",8029.82,8029.82,8029.82,8029.82,0],["2012-02-08",8275.01,8275.01,8275.01,8275.01,20],["2012-02-09",8275.01,8275.01,8275.01,8275.01,0],["2012-02-10",8275.01,8275.01,8275.01,8275.01,2000],["2012-02-13",8275.01,8275.01,8275.01,8275.01,0],["2012-02-14",7907.23,7907.23,7907.23,7907.23,270],["2012-02-15",7539.45,7539.45,7539.45,7539.45,230],["2012-02-16",7539.45,7539.45,7539.45,7539.45,0],["2012-02-17",7907.23,7907.23,7907.23,7907.23,10],["2012-02-20",7907.23,7907.23,7907.23,7907.23,0],["2012-02-21",7907.23,7907.23,7907.23,7907.23,0],["2012-02-22",7907.23,7907.23,7907.23,7907.23,0],["2012-02-23",7539.45,7539.45,7539.45,7539.45,20],["2012-02-24",7539.45,7539.45,7171.67,7171.67,3850],["2012-02-27",7355.56,7478.15,6987.78,7478.15,70],["2012-02-28",7110.38,7784.64,7110.38,7784.64,420],["2012-02-29",7784.64,7784.64,7784.64,7784.64,0],["2012-03-01",7784.64,7784.64,7784.64,7784.64,0],["2012-03-02",7416.86,8152.41,7416.86,8152.41,1000],["2012-03-05",7845.93,8275.01,7845.93,8275.01,820],["2012-03-06",7968.53,8275.01,7968.53,8275.01,6510],["2012-03-07",7907.23,7907.23,7907.23,7907.23,520],["2012-03-08",7539.45,7539.45,7539.45,7539.45,1010],["2012-03-09",7539.45,7539.45,7171.67,7171.67,3590],["2012-03-12",6987.78,6987.78,6865.19,6865.19,20990],["2012-03-13",7110.38,7110.38,7110.38,7110.38,410],["2012-03-14",6865.19,6926.49,6803.89,6803.89,2510],["2012-03-15",6742.6,6926.49,6742.6,6926.49,2580],["2012-03-16",6926.49,7232.97,6926.49,7232.97,10770],["2012-03-19",7294.27,7294.27,7294.27,7294.27,500],["2012-03-20",7294.27,7294.27,7294.27,7294.27,0],["2012-03-21",6987.78,7355.56,6987.78,7355.56,20],["2012-03-22",7416.86,7416.86,7416.86,7416.86,430],["2012-03-23",7294.27,7294.27,7294.27,7294.27,100],["2012-03-26",7294.27,7294.27,7294.27,7294.27,50],["2012-03-27",7232.97,7355.56,7232.97,7355.56,300],["2012-03-28",7355.56,7355.56,7355.56,7355.56,1070],["2012-03-29",7355.56,7355.56,7355.56,7355.56,2600],["2012-03-30",7049.08,7049.08,7049.08,7049.08,50],["2012-04-03",7355.56,7355.56,7355.56,7355.56,10],["2012-04-04",7171.67,7171.67,7171.67,7171.67,70],["2012-04-05",7355.56,7355.56,7355.56,7355.56,10],["2012-04-06",7355.56,7723.34,7355.56,7723.34,19620],["2012-04-09",7968.53,8091.12,7968.53,8091.12,4950],["2012-04-10",8275.01,8275.01,7784.64,7784.64,21940],["2012-04-11",7784.64,7784.64,7478.15,7539.45,53000],["2012-04-12",7355.56,7784.64,7355.56,7355.56,56620],["2012-04-13",7723.34,7723.34,7355.56,7355.56,55290],["2012-04-16",7478.15,7723.34,7478.15,7478.15,112330],["2012-04-17",7478.15,7600.75,7355.56,7539.45,149480],["2012-04-18",7888.5,7888.5,7469.64,7679.07,5340],["2012-04-19",7609.26,7609.26,7330.02,7330.02,42720],["2012-04-20",7330.02,7399.83,7260.21,7330.02,17650],["2012-04-23",7330.02,7679.07,7260.21,7330.02,55690],["2012-04-24",7330.02,7609.26,7330.02,7469.64,20340],["2012-04-25",7469.64,7609.26,7469.64,7469.64,19950],["2012-04-26",7469.64,7539.45,7330.02,7330.02,21770],["2012-04-27",7399.83,7469.64,7330.02,7469.64,8350],["2012-05-02",7469.64,7469.64,7120.59,7190.4,34070],["2012-05-03",7120.59,7260.21,7120.59,7260.21,11470],["2012-05-04",7399.83,7609.26,7399.83,7609.26,15270],["2012-05-07",7958.31,7958.31,7958.31,7958.31,11320],["2012-05-08",8307.36,8307.36,8237.55,8307.36,201960],["2012-05-09",8586.6,8656.41,8377.17,8656.41,331440],["2012-05-10",9075.27,9075.27,8865.84,8935.65,76760],["2012-05-11",9005.46,9005.46,8586.6,8656.41,68280],["2012-05-14",8446.98,8516.79,8237.55,8237.55,27830],["2012-05-15",7958.31,7958.31,7888.5,7888.5,14790],["2012-05-16",7539.45,7818.69,7539.45,7539.45,123070],["2012-05-17",7679.07,7748.88,7330.02,7399.83,38890],["2012-05-18",7190.4,7469.64,7190.4,7190.4,56350],["2012-05-21",7190.4,7539.45,7190.4,7539.45,19220],["2012-05-22",7818.69,7818.69,7539.45,7609.26,13530],["2012-05-23",7609.26,7609.26,7260.21,7260.21,59390],["2012-05-24",7399.83,7399.83,7120.59,7330.02,32080],["2012-05-25",7539.45,7609.26,7399.83,7609.26,14490],["2012-05-28",7679.07,7958.31,7330.02,7609.26,16040],["2012-05-29",7330.02,7399.83,7330.02,7330.02,24510],["2012-05-30",7330.02,7609.26,7330.02,7399.83,7920],["2012-05-31",7539.45,7539.45,7260.21,7330.02,14560],["2012-06-01",7260.21,7469.64,7260.21,7260.21,11500],["2012-06-04",7399.83,7399.83,6980.97,7190.4,32500],["2012-06-05",7190.4,7330.02,7190.4,7330.02,23150],["2012-06-06",7469.64,7679.07,7469.64,7679.07,75790],["2012-06-07",7818.69,8028.12,7748.88,8028.12,41190],["2012-06-08",7888.5,8377.17,7748.88,7818.69,14970],["2012-06-11",7818.69,8167.74,7818.69,7958.31,8700],["2012-06-12",7818.69,7888.5,7679.07,7888.5,6380],["2012-06-13",7748.88,7748.88,7609.26,7679.07,10120],["2012-06-14",7609.26,7818.69,7609.26,7818.69,620],["2012-06-15",7748.88,7748.88,7539.45,7748.88,1230],["2012-06-18",7679.07,7679.07,7469.64,7609.26,16060],["2012-06-19",7609.26,7609.26,7260.21,7539.45,24040],["2012-06-20",7399.83,7469.64,7260.21,7260.21,35230],["2012-06-21",7330.02,7469.64,7330.02,7469.64,1100],["2012-06-22",7330.02,7399.83,7330.02,7399.83,3350],["2012-06-25",7330.02,7330.02,7120.59,7120.59,20560],["2012-06-26",7190.4,7190.4,6980.97,7050.78,21020],["2012-06-27",7120.59,7260.21,6980.97,7050.78,11870],["2012-06-28",7050.78,7120.59,7050.78,7120.59,9300],["2012-06-29",6980.97,7120.59,6980.97,7050.78,2250],["2012-07-02",7120.59,7190.4,7120.59,7190.4,1890],["2012-07-03",7190.4,7190.4,7050.78,7120.59,10300],["2012-07-04",7190.4,7190.4,7050.78,7050.78,2200],["2012-07-05",7050.78,7050.78,7050.78,7050.78,10],["2012-07-06",7260.21,7330.02,7260.21,7330.02,2600],["2012-07-09",7260.21,7260.21,7050.78,7050.78,1700],["2012-07-10",7050.78,7190.4,7050.78,7190.4,480],["2012-07-11",7330.02,7330.02,7120.59,7190.4,8030],["2012-07-12",7399.83,7399.83,7330.02,7330.02,3400],["2012-07-13",7539.45,7539.45,7399.83,7469.64,9100],["2012-07-16",7399.83,7399.83,7330.02,7399.83,4000],["2012-07-17",7399.83,7539.45,7399.83,7539.45,13920],["2012-07-18",7539.45,7609.26,7539.45,7609.26,9050],["2012-07-19",7679.07,7748.88,7679.07,7748.88,14200],["2012-07-20",7748.88,7748.88,7399.83,7399.83,27460],["2012-07-23",7399.83,7399.83,7260.21,7399.83,24430],["2012-07-24",7539.45,7679.07,7330.02,7330.02,620],["2012-07-25",7539.45,7539.45,7190.4,7190.4,3610],["2012-07-26",7120.59,7399.83,7120.59,7330.02,1030],["2012-07-27",7330.02,7330.02,7190.4,7330.02,12750],["2012-07-30",7330.02,7399.83,7330.02,7399.83,190],["2012-07-31",7399.83,7399.83,7120.59,7120.59,3010],["2012-08-01",7260.21,7260.21,7260.21,7260.21,6000],["2012-08-02",7330.02,7330.02,7260.21,7330.02,4270],["2012-08-03",7330.02,7539.45,7330.02,7330.02,5020],["2012-08-06",7330.02,7469.64,7330.02,7469.64,5270],["2012-08-07",7330.02,7399.83,7190.4,7399.83,310],["2012-08-08",7399.83,7399.83,7399.83,7399.83,0],["2012-08-09",7469.64,7469.64,7260.21,7399.83,1510],["2012-08-10",7469.64,7469.64,7469.64,7469.64,10],["2012-08-13",7469.64,7469.64,7399.83,7399.83,120],["2012-08-14",7330.02,7399.83,7330.02,7330.02,460],["2012-08-15",7399.83,7399.83,7190.4,7330.02,4380],["2012-08-16",7050.78,7330.02,7050.78,7330.02,31120],["2012-08-17",7050.78,7330.02,7050.78,7330.02,520],["2012-08-20",7330.02,7330.02,7120.59,7330.02,4190],["2012-08-21",7330.02,7330.02,7330.02,7330.02,10],["2012-08-22",7330.02,7399.83,6980.97,7260.21,2740],["2012-08-23",7399.83,7399.83,6911.16,7120.59,1530],["2012-08-24",6771.54,7120.59,6771.54,6911.16,30280],["2012-08-27",7190.4,7190.4,6631.92,6841.35,6380],["2012-08-28",6631.92,7120.59,6562.11,6980.97,4520],["2012-08-29",6980.97,7260.21,6980.97,7120.59,5660],["2012-08-30",7120.59,7399.83,7120.59,7190.4,180],["2012-08-31",6841.35,7260.21,6841.35,6911.16,20100],["2012-09-04",6911.16,6911.16,6771.54,6771.54,32280],["2012-09-05",6771.54,6771.54,6631.92,6701.73,26120],["2012-09-06",6562.11,6841.35,6422.5,6422.5,59720],["2012-09-07",6352.69,6701.73,6282.88,6282.88,31340],["2012-09-10",6492.3,6492.3,6003.64,6003.64,41430],["2012-09-11",6282.88,6282.88,6143.26,6143.26,390],["2012-09-12",6422.5,6422.5,6422.5,6422.5,10],["2012-09-13",6422.5,6422.5,6143.26,6143.26,17580],["2012-09-14",6422.5,6422.5,6073.45,6282.88,2540],["2012-09-17",6422.5,6562.11,6422.5,6562.11,23630],["2012-09-18",6701.73,6701.73,6282.88,6282.88,42210],["2012-09-19",6003.64,6562.11,6003.64,6282.88,1560],["2012-09-20",6422.5,6422.5,6073.45,6282.88,11030],["2012-09-21",6352.69,6422.5,6282.88,6422.5,5000],["2012-09-24",6422.5,6631.92,6422.5,6631.92,2020],["2012-09-25",6701.73,6701.73,6701.73,6701.73,10],["2012-09-26",6771.54,6771.54,6771.54,6771.54,10],["2012-09-27",6771.54,6771.54,6492.3,6492.3,1010],["2012-09-28",6562.11,6562.11,6562.11,6562.11,20],["2012-10-01",6701.73,6701.73,6422.5,6422.5,470],["2012-10-02",6213.07,6562.11,6213.07,6562.11,1070],["2012-10-03",6701.73,6701.73,6701.73,6701.73,20],["2012-10-04",6422.5,6911.16,6422.5,6562.11,790],["2012-10-05",6562.11,6562.11,6282.88,6492.3,2720],["2012-10-08",6701.73,6701.73,6701.73,6701.73,10],["2012-10-09",6841.35,6841.35,6492.3,6841.35,590],["2012-10-10",6841.35,6841.35,6841.35,6841.35,10],["2012-10-11",6911.16,6911.16,6631.92,6631.92,13130],["2012-10-12",6492.3,6492.3,6352.69,6352.69,26930],["2012-10-15",6282.88,6282.88,6282.88,6282.88,17020],["2012-10-16",6562.11,6562.11,6282.88,6562.11,210],["2012-10-17",6352.69,6492.3,6352.69,6492.3,10020],["2012-10-18",6631.92,6631.92,6562.11,6562.11,40],["2012-10-19",6701.73,6701.73,6422.5,6422.5,9510],["2012-10-22",6492.3,6492.3,6422.5,6422.5,220],["2012-10-23",6492.3,6492.3,6492.3,6492.3,10],["2012-10-24",6631.92,6701.73,6631.92,6631.92,280],["2012-10-25",6562.11,6562.11,6352.69,6352.69,30600],["2012-10-26",6492.3,6562.11,6352.69,6352.69,1870],["2012-10-29",6282.88,6492.3,6282.88,6492.3,110],["2012-10-30",6422.5,6422.5,6282.88,6282.88,1010],["2012-10-31",6422.5,6422.5,6422.5,6422.5,210],["2012-11-01",6282.88,6422.5,6143.26,6422.5,34510],["2012-11-02",6143.26,6422.5,6143.26,6143.26,15480],["2012-11-05",6282.88,6282.88,6143.26,6282.88,10030],["2012-11-06",6352.69,6352.69,6213.07,6213.07,1030],["2012-11-07",6213.07,6282.88,6213.07,6282.88,7720],["2012-11-08",6213.07,6352.69,6213.07,6352.69,5010],["2012-11-09",6282.88,6352.69,6282.88,6352.69,16090],["2012-11-12",6352.69,6422.5,6352.69,6422.5,2120],["2012-11-13",6422.5,6422.5,6352.69,6352.69,1850],["2012-11-14",6422.5,6422.5,6422.5,6422.5,2050],["2012-11-15",6492.3,6492.3,6492.3,6492.3,250],["2012-11-16",6422.5,6422.5,6352.69,6422.5,8180],["2012-11-19",6492.3,6492.3,6282.88,6282.88,10050],["2012-11-20",6422.5,6422.5,6422.5,6422.5,1090],["2012-11-21",6422.5,6422.5,6422.5,6422.5,0],["2012-11-22",6422.5,6422.5,6352.69,6422.5,2020],["2012-11-23",6492.3,6492.3,6422.5,6422.5,2010],["2012-11-26",6422.5,6422.5,6352.69,6352.69,14650],["2012-11-27",6422.5,6422.5,6352.69,6352.69,6350],["2012-11-28",6422.5,6422.5,6352.69,6352.69,520],["2012-11-29",6422.5,6631.92,6422.5,6562.11,69190],["2012-11-30",6631.92,6631.92,6492.3,6492.3,5010],["2012-12-03",6701.73,6701.73,6701.73,6701.73,10],["2012-12-04",6701.73,6701.73,6422.5,6422.5,1280],["2012-12-05",6701.73,6701.73,6631.92,6631.92,1740],["2012-12-06",6771.54,6771.54,6631.92,6631.92,1330],["2012-12-07",6911.16,6911.16,6422.5,6771.54,1020],["2012-12-10",6771.54,6980.97,6492.3,6841.35,240],["2012-12-11",6980.97,6980.97,6980.97,6980.97,20],["2012-12-12",6841.35,6841.35,6841.35,6841.35,3000],["2012-12-13",6911.16,6911.16,6841.35,6841.35,540],["2012-12-14",6911.16,6911.16,6841.35,6841.35,79980],["2012-12-17",6841.35,6911.16,6771.54,6771.54,11610],["2012-12-18",6841.35,6841.35,6631.92,6841.35,520],["2012-12-19",6980.97,6980.97,6631.92,6980.97,13220],["2012-12-20",6980.97,6980.97,6701.73,6771.54,970],["2012-12-21",6911.16,6911.16,6701.73,6911.16,1020],["2012-12-24",6980.97,6980.97,6701.73,6841.35,14160],["2012-12-25",7050.78,7050.78,6841.35,6911.16,3020],["2012-12-26",7190.4,7190.4,6980.97,6980.97,230],["2012-12-27",6980.97,6980.97,6841.35,6911.16,9210],["2012-12-28",6980.97,6980.97,6980.97,6980.97,200],["2013-01-02",7330.02,7330.02,6911.16,6911.16,1210],["2013-01-03",7120.59,7120.59,6980.97,6980.97,110],["2013-01-04",7190.4,7190.4,6980.97,7190.4,6710],["2013-01-07",7190.4,7260.21,7190.4,7190.4,50020],["2013-01-08",7399.83,7399.83,7190.4,7330.02,1330],["2013-01-09",7539.45,7539.45,7330.02,7330.02,10470],["2013-01-10",6980.97,7330.02,6980.97,7330.02,630],["2013-01-11",7330.02,7330.02,7330.02,7330.02,1070],["2013-01-14",7190.4,7190.4,7190.4,7190.4,2010],["2013-01-15",7260.21,7260.21,7190.4,7190.4,12000],["2013-01-16",7330.02,7679.07,7190.4,7679.07,42490],["2013-01-17",8167.74,8167.74,8167.74,8167.74,40900],["2013-01-18",8377.17,8377.17,8167.74,8377.17,22300],["2013-01-21",8377.17,8377.17,7958.31,8097.93,25210],["2013-01-22",8237.55,8237.55,8028.12,8028.12,8620],["2013-01-23",8237.55,8377.17,8167.74,8167.74,12770],["2013-01-24",8377.17,8377.17,8097.93,8307.36,48380],["2013-01-25",8147.6,8706.75,8147.6,8546.99,9770],["2013-01-28",8387.24,8786.63,8227.48,8626.87,15930],["2013-01-29",8626.87,8946.39,8626.87,8866.51,21440],["2013-01-30",8946.39,9026.26,8866.51,9026.26,13890],["2013-01-31",9026.26,9106.14,8866.51,9026.26,15600],["2013-02-01",9186.02,9585.41,8546.99,8546.99,27350],["2013-02-04",8467.11,8946.39,8467.11,8946.39,2340],["2013-02-05",8387.24,9026.26,8387.24,9026.26,20],["2013-02-06",8866.51,9186.02,8786.63,9186.02,11660],["2013-02-07",9186.02,9425.66,9186.02,9345.78,8500],["2013-02-08",9505.53,9585.41,9505.53,9585.41,2510],["2013-02-18",9665.29,9665.29,9585.41,9585.41,9210],["2013-02-19",9585.41,9745.17,9585.41,9745.17,24520],["2013-02-20",9904.93,9904.93,9665.29,9825.05,25010],["2013-02-21",9825.05,10464.08,9825.05,10464.08,52860],["2013-02-22",10464.08,10464.08,9745.17,10464.08,10580],["2013-02-25",10464.08,10543.95,10224.44,10224.44,2220],["2013-02-26",9904.93,10304.32,9825.05,9825.05,45390],["2013-02-27",9825.05,10224.44,9505.53,10224.44,29970],["2013-02-28",9904.93,10304.32,9904.93,10304.32,2030],["2013-03-01",10224.44,10224.44,10064.68,10064.68,530],["2013-03-04",9904.93,9904.93,9425.66,9425.66,26580],["2013-03-05",8786.63,9585.41,8786.63,9585.41,1050],["2013-03-06",9665.29,9825.05,9585.41,9665.29,24330],["2013-03-07",10144.56,10144.56,9984.81,9984.81,3610],["2013-03-08",9984.81,10064.68,9904.93,10064.68,3240],["2013-03-11",10144.56,10144.56,10064.68,10064.68,3200],["2013-03-12",10144.56,10224.44,10144.56,10144.56,7320],["2013-03-13",10384.2,10543.95,10224.44,10384.2,3950],["2013-03-14",10384.2,10703.71,10384.2,10703.71,10950],["2013-03-15",10783.59,11182.98,10464.08,11182.98,70],["2013-03-18",10543.95,11182.98,10543.95,11182.98,14560],["2013-03-19",11182.98,11182.98,10783.59,10783.59,12220],["2013-03-20",11262.86,11262.86,10783.59,10783.59,2470],["2013-03-21",10783.59,11342.74,10783.59,11182.98,140],["2013-03-22",11182.98,11662.25,11182.98,11342.74,8920],["2013-03-25",11342.74,12061.64,11342.74,11662.25,3140],["2013-03-26",10863.47,11662.25,10863.47,11582.37,220],["2013-03-27",11582.37,12301.28,11582.37,11981.77,1000],["2013-03-28",12461.04,12461.04,12141.52,12141.52,210],["2013-03-29",12381.16,12381.16,11342.74,12301.28,120],["2013-04-01",11981.77,12141.52,11981.77,12141.52,30],["2013-04-02",12780.55,12780.55,12620.79,12620.79,130],["2013-04-03",12620.79,12620.79,12620.79,12620.79,140],["2013-04-04",12620.79,12620.79,11981.77,11981.77,15170],["2013-04-05",11582.37,11582.37,11582.37,11582.37,20],["2013-04-08",12221.4,12221.4,12221.4,12221.4,10],["2013-04-09",11901.89,11901.89,11422.62,11901.89,1820],["2013-04-10",11103.1,11582.37,11103.1,11582.37,22290],["2013-04-11",11342.74,11342.74,11103.1,11103.1,200],["2013-04-12",10384.2,11182.98,10384.2,11182.98,1140],["2013-04-15",11182.98,11182.98,11182.98,11182.98,80],["2013-04-16",10464.08,10464.08,10464.08,10464.08,40],["2013-04-17",11182.98,11182.98,9825.05,9825.05,990],["2013-04-18",10384.2,10384.2,10384.2,10384.2,110],["2013-04-22",10783.59,11103.1,10623.83,11103.1,13790],["2013-04-23",11182.98,11822.01,11182.98,11822.01,20690],["2013-04-24",12620.79,12620.79,12620.79,12620.79,17300],["2013-04-25",12620.79,13499.46,12461.04,13499.46,42590],["2013-04-26",14298.24,14298.24,12780.55,13499.46,10990],["2013-05-02",13419.58,14378.12,13419.58,14218.36,29640],["2013-05-03",14058.61,14058.61,13259.82,13499.46,13440],["2013-05-06",13499.46,14218.36,13020.19,13978.73,3580],["2013-05-07",13978.73,14378.12,13898.85,14218.36,2770],["2013-05-08",15017.15,15176.9,14937.27,15176.9,1210],["2013-05-09",14378.12,14378.12,14138.48,14138.48,500],["2013-05-10",13259.82,15097.03,13259.82,14617.75,650],["2013-05-13",14937.27,15017.15,14378.12,15017.15,3120],["2013-05-14",15496.42,15496.42,15176.9,15176.9,650],["2013-05-15",14138.48,15176.9,14138.48,15097.03,8200],["2013-05-16",14058.61,14617.75,14058.61,14058.61,390],["2013-05-17",13100.06,13978.73,13100.06,13818.97,20510],["2013-05-20",14218.36,14218.36,12940.31,13818.97,330],["2013-05-21",12860.43,14298.24,12860.43,14298.24,350950],["2013-05-22",14298.24,14298.24,13339.7,14298.24,6330],["2013-05-23",14298.24,14298.24,14298.24,14298.24,300],["2013-05-24",13419.58,15176.9,13419.58,15176.9,20],["2013-05-27",14617.75,14777.51,14537.88,14777.51,220],["2013-05-28",14777.51,14937.27,14777.51,14937.27,20],["2013-05-29",13898.85,14697.63,13898.85,14697.63,2300],["2013-05-30",13739.09,14697.63,13739.09,14697.63,270],["2013-05-31",14378.12,15656.17,14378.12,14777.51,3070],["2013-06-03",13898.85,14937.27,13898.85,14937.27,3230],["2013-06-04",14937.27,14937.27,14937.27,14937.27,0],["2013-06-05",14937.27,14937.27,14937.27,14937.27,0],["2013-06-06",13978.73,14617.75,13978.73,14617.75,1630],["2013-06-07",14617.75,14617.75,14617.75,14617.75,0],["2013-06-10",15496.42,15496.42,14378.12,14378.12,550],["2013-06-11",14378.12,14777.51,14378.12,14777.51,50],["2013-06-12",14697.63,15576.3,14697.63,15416.54,1210],["2013-06-13",14378.12,15097.03,14378.12,14378.12,1910],["2013-06-14",13499.46,13978.73,13419.58,13978.73,5350],["2013-06-17",13978.73,14298.24,13978.73,14298.24,30],["2013-06-18",14298.24,14298.24,14298.24,14298.24,0],["2013-06-19",14298.24,14298.24,14298.24,14298.24,0],["2013-06-20",13339.7,13978.73,13339.7,13978.73,5320],["2013-06-21",13978.73,13978.73,13978.73,13978.73,0],["2013-06-24",13978.73,13978.73,13978.73,13978.73,0],["2013-06-25",13978.73,13978.73,13978.73,13978.73,0],["2013-06-26",13978.73,13978.73,13978.73,13978.73,0],["2013-06-27",13978.73,13978.73,13978.73,13978.73,0],["2013-06-28",13579.34,13579.34,13579.34,13579.34,500],["2013-07-01",13579.34,13579.34,13579.34,13579.34,0],["2013-07-02",12780.55,12780.55,12700.67,12780.55,1300],["2013-07-03",13579.34,13579.34,12700.67,13579.34,120],["2013-07-04",13579.34,13579.34,13579.34,13579.34,0],["2013-07-05",12700.67,13579.34,12700.67,13579.34,1000],["2013-07-08",13499.46,13499.46,12780.55,13419.58,510],["2013-07-09",12780.55,13339.7,12780.55,13339.7,120],["2013-07-10",12780.55,13579.34,12700.67,13579.34,1310],["2013-07-11",12780.55,13419.58,12780.55,13419.58,13720],["2013-07-12",13419.58,13419.58,12780.55,13179.94,8000],["2013-07-15",12301.28,13419.58,12301.28,13419.58,5890],["2013-07-16",12620.79,12620.79,12620.79,12620.79,6010],["2013-07-17",12381.16,12700.67,12381.16,12700.67,16210],["2013-07-18",11981.77,11981.77,11901.89,11981.77,14950],["2013-07-19",12780.55,12780.55,12780.55,12780.55,10],["2013-07-22",11981.77,13579.34,11901.89,13579.34,14470],["2013-07-23",13419.58,13818.97,13419.58,13739.09,6660],["2013-07-24",13499.46,14378.12,13499.46,13739.09,83520],["2013-07-25",13579.34,13659.21,13179.94,13659.21,9410],["2013-07-26",13579.34,13739.09,13579.34,13739.09,3190],["2013-07-29",13579.34,13579.34,13020.19,13579.34,770],["2013-07-30",12700.67,13579.34,12700.67,13179.94,10930],["2013-07-31",13818.97,13818.97,13100.06,13818.97,1050],["2013-08-01",13739.09,13739.09,12860.43,13739.09,1210],["2013-08-02",13739.09,13739.09,13659.21,13659.21,180],["2013-08-05",12860.43,13659.21,12860.43,13659.21,160],["2013-08-06",13659.21,13659.21,13659.21,13659.21,0],["2013-08-07",12860.43,13579.34,12860.43,13579.34,4760],["2013-08-08",13579.34,13579.34,13579.34,13579.34,0],["2013-08-09",13499.46,13579.34,13499.46,13579.34,15000],["2013-08-12",13579.34,13579.34,13499.46,13579.34,17860],["2013-08-13",13579.34,14378.12,13579.34,14378.12,4710],["2013-08-14",13978.73,14218.36,13978.73,14218.36,20110],["2013-08-15",13978.73,14138.48,13978.73,14138.48,12010],["2013-08-16",14138.48,14138.48,14138.48,14138.48,500],["2013-08-19",13579.34,13978.73,13579.34,13978.73,30020],["2013-08-20",13579.34,13898.85,13419.58,13419.58,16130],["2013-08-21",13579.34,13579.34,13579.34,13579.34,2000],["2013-08-22",13739.09,13739.09,13339.7,13579.34,7060],["2013-08-23",13020.19,13579.34,13020.19,13579.34,15030],["2013-08-26",13179.94,13978.73,13179.94,13978.73,56020],["2013-08-27",13898.85,13978.73,13739.09,13898.85,26530],["2013-08-28",13818.97,13818.97,13339.7,13579.34,16380],["2013-08-29",13579.34,13898.85,13579.34,13898.85,500],["2013-08-30",13898.85,13898.85,13898.85,13898.85,0],["2013-09-03",13579.34,13579.34,13579.34,13579.34,2800],["2013-09-04",13739.09,13898.85,13739.09,13898.85,110],["2013-09-05",13898.85,13898.85,13579.34,13579.34,8670],["2013-09-06",13419.58,13978.73,13419.58,13978.73,1140],["2013-09-09",14058.61,14378.12,13898.85,14378.12,500],["2013-09-10",14777.51,14777.51,14298.24,14697.63,11110],["2013-09-11",14777.51,14857.39,14697.63,14857.39,7510],["2013-09-12",13898.85,14777.51,13818.97,14777.51,11030],["2013-09-13",14378.12,15736.05,14378.12,15736.05,6090],["2013-09-16",16774.47,16774.47,15975.69,16774.47,6870],["2013-09-17",15656.17,17812.89,15656.17,17493.38,2010],["2013-09-18",16295.2,16295.2,16295.2,16295.2,1210],["2013-09-19",16295.2,17093.99,15256.78,16774.47,850],["2013-09-20",15815.93,16774.47,15736.05,15895.81,1970],["2013-09-23",16934.23,16934.23,16774.47,16774.47,20],["2013-09-24",17173.87,17173.87,17173.87,17173.87,40],["2013-09-25",17173.87,17173.87,17173.87,17173.87,0],["2013-09-26",15975.69,16934.23,15975.69,16934.23,150],["2013-09-27",16934.23,16934.23,16934.23,16934.23,500],["2013-09-30",16854.35,16934.23,16854.35,16934.23,500],["2013-10-01",15815.93,16774.47,15815.93,16774.47,2020],["2013-10-02",16774.47,16774.47,16774.47,16774.47,0],["2013-10-03",16774.47,16774.47,16774.47,16774.47,0],["2013-10-04",16774.47,16774.47,16774.47,16774.47,0],["2013-10-07",16774.47,16774.47,16774.47,16774.47,0],["2013-10-08",16774.47,16774.47,16774.47,16774.47,0],["2013-10-09",16774.47,16774.47,16774.47,16774.47,0],["2013-10-10",16375.08,17653.14,16375.08,17173.87,4620],["2013-10-11",16774.47,17733.01,16774.47,17733.01,1980],["2013-10-14",16774.47,17573.26,16774.47,17573.26,1000],["2013-10-15",17573.26,17573.26,17573.26,17573.26,0],["2013-10-16",17972.65,18212.28,17972.65,18212.28,20],["2013-10-17",17972.65,18771.43,17972.65,18771.43,1220],["2013-10-18",18771.43,19330.58,18771.43,19330.58,100],["2013-10-21",19330.58,19330.58,19330.58,19330.58,0],["2013-10-22",19330.58,19330.58,19330.58,19330.58,0],["2013-10-23",18052.53,19889.73,18052.53,18052.53,740],["2013-10-24",19170.83,19170.83,18212.28,19170.83,50],["2013-10-25",19889.73,19889.73,17892.77,17892.77,50],["2013-10-28",18212.28,18212.28,17014.11,17014.11,40],["2013-10-29",16774.47,17413.5,16614.72,17413.5,15490],["2013-10-30",16694.59,17333.62,16614.72,17333.62,10040],["2013-10-31",17333.62,17333.62,17333.62,17333.62,0],["2013-11-01",16454.96,17333.62,16454.96,16694.59,5590],["2013-11-04",17093.99,17093.99,17093.99,17093.99,32320],["2013-11-05",17413.5,17573.26,17413.5,17573.26,20],["2013-11-06",17972.65,17972.65,17972.65,17972.65,10],["2013-11-07",18372.04,18372.04,18372.04,18372.04,10],["2013-11-08",18372.04,18372.04,18372.04,18372.04,0],["2013-11-11",18372.04,18372.04,18372.04,18372.04,0],["2013-11-12",18372.04,18372.04,18372.04,18372.04,0],["2013-11-13",18372.04,18372.04,18372.04,18372.04,0],["2013-11-14",18372.04,18372.04,18372.04,18372.04,0],["2013-11-15",17093.99,17093.99,17093.99,17093.99,40],["2013-11-18",16375.08,18212.28,16375.08,18212.28,19160],["2013-11-19",18052.53,18052.53,17014.11,17972.65,11010],["2013-11-20",16774.47,16774.47,16774.47,16774.47,6100],["2013-11-21",16614.72,17892.77,16614.72,17812.89,24040],["2013-11-22",16854.35,17812.89,16774.47,17812.89,5010],["2013-11-25",16934.23,18292.16,16934.23,18292.16,21070],["2013-11-26",18292.16,18292.16,18212.28,18212.28,2770],["2013-11-27",17573.26,18132.41,17573.26,18132.41,3230],["2013-11-28",18132.41,18132.41,18132.41,18132.41,0],["2013-11-29",16934.23,16934.23,16934.23,16934.23,1120],["2013-12-02",15975.69,17493.38,15975.69,15975.69,4980],["2013-12-03",17093.99,17093.99,15975.69,17093.99,3980],["2013-12-04",16375.08,17573.26,16295.2,17573.26,16250],["2013-12-05",17493.38,17573.26,17493.38,17493.38,6240],["2013-12-06",16534.84,17333.62,16534.84,17333.62,3990],["2013-12-09",17173.87,17573.26,17173.87,17573.26,97370],["2013-12-10",17573.26,17573.26,17573.26,17573.26,0],["2013-12-11",17253.74,17812.89,17253.74,17812.89,21030],["2013-12-12",17253.74,17812.89,17253.74,17812.89,5100],["2013-12-13",17812.89,18931.19,17173.87,18931.19,3010],["2013-12-16",20049.49,20049.49,20049.49,20049.49,20],["2013-12-17",20049.49,20049.49,20049.49,20049.49,0],["2013-12-18",18691.56,18691.56,18691.56,18691.56,10],["2013-12-19",17413.5,17413.5,17413.5,17413.5,2200],["2013-12-20",17972.65,17972.65,17972.65,17972.65,10],["2013-12-23",17573.26,17733.01,17573.26,17733.01,14080],["2013-12-24",17573.26,17573.26,17573.26,17573.26,1420],["2013-12-25",17972.65,17972.65,17972.65,17972.65,3000],["2013-12-26",17733.01,18052.53,17733.01,18052.53,110],["2013-12-27",18372.04,18372.04,18372.04,18372.04,1540],["2013-12-30",18372.04,18372.04,18372.04,18372.04,0],["2013-12-31",18372.04,19650.1,18372.04,19570.22,3190],["2014-01-02",18372.04,19969.61,18372.04,19969.61,2200],["2014-01-03",19969.61,19969.61,19969.61,19969.61,0],["2014-01-06",19969.61,21247.67,18771.43,21247.67,9800],["2014-01-07",22365.96,22365.96,22206.21,22206.21,400],["2014-01-08",23723.9,23723.9,20848.27,20848.27,1010],["2014-01-09",20848.27,22286.09,20848.27,21806.81,330],["2014-01-10",22605.6,22605.6,22605.6,22605.6,10],["2014-01-13",21087.91,23963.53,21087.91,23963.53,880],["2014-01-14",22286.09,25561.1,22286.09,23963.53,110],["2014-01-15",22286.09,23723.9,22286.09,22286.09,140],["2014-01-16",20768.39,22286.09,20768.39,20768.39,180],["2014-01-17",19330.58,20768.39,19330.58,20768.39,11820],["2014-01-20",22206.21,22206.21,22206.21,22206.21,10],["2014-01-21",23644.02,23644.02,23644.02,23644.02,10],["2014-01-22",24602.56,24762.32,22046.45,23883.65,11840],["2014-01-23",23164.75,24283.05,22365.96,22365.96,33390],["2014-01-24",23803.78,23803.78,21966.57,22286.09,29910],["2014-01-27",22286.09,22286.09,22286.09,22286.09,0],["2014-02-06",23723.9,23723.9,23723.9,23723.9,10],["2014-02-07",25161.71,25161.71,22206.21,23723.9,4060],["2014-02-10",23723.9,23723.9,22206.21,23164.75,1720],["2014-02-11",23164.75,23164.75,23164.75,23164.75,0],["2014-02-12",21567.18,23164.75,21567.18,23004.99,10170],["2014-02-13",21407.42,21407.42,21407.42,21407.42,540],["2014-02-14",22845.23,22845.23,19969.61,20369.0,4700],["2014-02-17",19969.61,21647.06,19969.61,20129.37,150],["2014-02-18",19250.7,21487.3,19250.7,21487.3,1450],["2014-02-19",22845.23,22845.23,22845.23,22845.23,10],["2014-02-20",22365.96,24442.8,21567.18,22925.11,1010],["2014-02-21",22765.36,23164.75,21567.18,23164.75,200],["2014-02-24",22257.94,23906.68,22257.94,23082.31,8680],["2014-02-25",21598.45,23906.68,21598.45,23906.68,20770],["2014-02-26",23906.68,23906.68,22257.94,23659.37,100],["2014-02-27",24401.3,24483.74,23824.24,24483.74,100],["2014-02-28",25390.54,26132.47,24731.05,25225.67,110],["2014-03-03",23494.5,23494.5,23494.5,23494.5,20],["2014-03-04",21928.2,24483.74,21928.2,21928.2,120],["2014-03-05",23082.31,23082.31,20774.08,22999.87,5240],["2014-03-06",23824.24,23824.24,23824.24,23824.24,200],["2014-03-07",22257.94,23741.81,22257.94,23741.81,170],["2014-03-10",24731.05,24731.05,24731.05,24731.05,10],["2014-03-11",25885.16,25967.6,24731.05,25967.6,640],["2014-03-12",26379.78,27698.77,24153.99,27204.15,160],["2014-03-13",25308.11,27946.08,25308.11,26874.41,220],["2014-03-14",26874.41,26874.41,26874.41,26874.41,0],["2014-03-17",26544.66,28688.02,25060.8,25060.8,3050],["2014-03-18",25060.8,25060.8,25060.8,25060.8,0],["2014-03-19",25060.8,25060.8,25060.8,25060.8,0],["2014-03-20",23329.62,24731.05,23329.62,24731.05,1520],["2014-03-21",26379.78,26379.78,24731.05,24731.05,20],["2014-03-24",23082.31,24731.05,22999.87,22999.87,4730],["2014-03-25",23659.37,23741.81,23494.5,23494.5,200],["2014-03-26",23494.5,23494.5,23494.5,23494.5,0],["2014-03-27",22257.94,23906.68,22257.94,23906.68,1000],["2014-03-28",23906.68,23906.68,23906.68,23906.68,0],["2014-03-31",23906.68,23906.68,23906.68,23906.68,0],["2014-04-01",23412.06,23412.06,23412.06,23412.06,60],["2014-04-02",22999.87,23494.5,22999.87,23082.31,3720],["2014-04-03",23082.31,23494.5,23082.31,23494.5,2100],["2014-04-04",23494.5,23576.93,23494.5,23576.93,20],["2014-04-07",23329.62,23329.62,23329.62,23329.62,120],["2014-04-08",24731.05,24731.05,24483.74,24483.74,30],["2014-04-10",25472.98,25472.98,22835.0,24401.3,80],["2014-04-11",24318.86,24895.92,24318.86,24813.48,200],["2014-04-14",23082.31,24731.05,23082.31,24731.05,690],["2014-04-15",23164.75,24566.17,22999.87,24566.17,4060],["2014-04-16",22917.44,24566.17,22917.44,24566.17,720],["2014-04-17",22999.87,23741.81,22917.44,23741.81,1410],["2014-04-18",22257.94,24731.05,22093.07,22093.07,1790],["2014-04-21",23329.62,23329.62,21516.01,23164.75,550],["2014-04-22",23164.75,24236.43,23164.75,24236.43,600],["2014-04-23",24236.43,24236.43,24236.43,24236.43,10],["2014-04-24",23082.31,24731.05,22587.69,24566.17,2420],["2014-04-25",24566.17,24566.17,24566.17,24566.17,0],["2014-04-28",24566.17,24566.17,24566.17,24566.17,0],["2014-04-29",25143.23,25143.23,22917.44,24318.86,70],["2014-05-05",22670.13,24318.86,22670.13,24318.86,20],["2014-05-06",22670.13,24318.86,22670.13,24318.86,100],["2014-05-07",24318.86,24318.86,24318.86,24318.86,100],["2014-05-08",24318.86,24318.86,22670.13,24153.99,630],["2014-05-09",22670.13,23906.68,22670.13,23906.68,520],["2014-05-12",23906.68,23906.68,23906.68,23906.68,0],["2014-05-13",25060.8,25060.8,25060.8,25060.8,10],["2014-05-14",25060.8,25060.8,25060.8,25060.8,0],["2014-05-15",23329.62,24483.74,23329.62,24483.74,1020],["2014-05-16",24483.74,24483.74,24483.74,24483.74,0],["2014-05-19",22835.0,23906.68,22835.0,23906.68,120],["2014-05-20",22257.94,23494.5,22257.94,23494.5,30],["2014-05-21",23824.24,25060.8,23824.24,25060.8,60],["2014-05-22",25060.8,25060.8,25060.8,25060.8,0],["2014-05-23",25060.8,25060.8,25060.8,25060.8,0],["2014-05-26",25060.8,25060.8,25060.8,25060.8,0],["2014-05-27",25060.8,25060.8,25060.8,25060.8,0],["2014-05-28",23329.62,24731.05,23329.62,24731.05,1380],["2014-05-29",24731.05,24731.05,24731.05,24731.05,30],["2014-05-30",22999.87,24566.17,22999.87,24566.17,630],["2014-06-02",22917.44,23741.81,22917.44,23741.81,50],["2014-06-03",23082.31,23082.31,22093.07,22917.44,8050],["2014-06-04",22257.94,23082.31,22257.94,23082.31,6030],["2014-06-05",23082.31,23082.31,23082.31,23082.31,0],["2014-06-06",23082.31,23082.31,23082.31,23082.31,0],["2014-06-09",23082.31,23494.5,23082.31,23494.5,210],["2014-06-10",24731.05,24895.92,24731.05,24895.92,20],["2014-06-11",24895.92,24895.92,24895.92,24895.92,0],["2014-06-12",24895.92,24895.92,24895.92,24895.92,0],["2014-06-13",24895.92,24895.92,24895.92,24895.92,0],["2014-06-16",24895.92,24895.92,24731.05,24731.05,1050],["2014-06-17",24731.05,24731.05,24731.05,24731.05,0],["2014-06-18",24731.05,24731.05,24731.05,24731.05,0],["2014-06-19",24731.05,24731.05,24731.05,24731.05,0],["2014-06-20",22999.87,25555.42,22999.87,25555.42,540],["2014-06-23",23790.07,23790.07,23790.07,23790.07,500],["2014-06-24",25135.1,25135.1,25135.1,25135.1,10],["2014-06-25",23453.82,25135.1,23453.82,25135.1,50],["2014-06-26",23453.82,24378.52,23453.82,24378.52,100],["2014-06-27",25051.03,25051.03,25051.03,25051.03,10],["2014-06-30",25555.42,25555.42,23369.76,24798.84,1690],["2014-07-01",24798.84,24798.84,24798.84,24798.84,0],["2014-07-02",23790.07,24798.84,23117.56,24798.84,380],["2014-07-03",25639.48,25639.48,23117.56,24714.78,170],["2014-07-04",24714.78,24714.78,24714.78,24714.78,0],["2014-07-07",24966.97,24966.97,24966.97,24966.97,10],["2014-07-08",23285.69,24630.71,23285.69,24630.71,40],["2014-07-09",24630.71,24630.71,24630.71,24630.71,0],["2014-07-10",23117.56,23790.07,22949.44,23790.07,510],["2014-07-11",23790.07,23790.07,23790.07,23790.07,0],["2014-07-14",22949.44,23706.01,22949.44,23706.01,460],["2014-07-15",23117.56,23537.88,23117.56,23537.88,1950],["2014-07-16",23537.88,23537.88,23537.88,23537.88,0],["2014-07-17",21940.67,23453.82,21940.67,23453.82,440],["2014-07-18",21856.61,24966.97,21856.61,23453.82,370],["2014-07-21",24714.78,24714.78,21856.61,23537.88,210],["2014-07-22",23706.01,23706.01,21940.67,21940.67,550],["2014-07-23",22949.44,22949.44,22949.44,22949.44,10],["2014-07-24",22865.37,23537.88,22865.37,22949.44,160],["2014-07-25",23117.56,23117.56,23117.56,23117.56,70],["2014-07-28",21604.41,22697.24,21604.41,22697.24,4010],["2014-07-29",23117.56,23285.69,21436.29,22613.18,4160],["2014-07-30",21436.29,22781.31,21352.22,22697.24,4140],["2014-07-31",21184.09,22697.24,21184.09,22697.24,4140],["2014-08-01",21436.29,22613.18,21184.09,22613.18,4150],["2014-08-04",22613.18,22613.18,22613.18,22613.18,0],["2014-08-05",23453.82,23453.82,23453.82,23453.82,10],["2014-08-06",21856.61,22949.44,21856.61,22949.44,4110],["2014-08-07",22865.37,22865.37,21352.22,22613.18,4940],["2014-08-08",22360.99,22613.18,21100.03,22613.18,6750],["2014-08-11",21184.09,22445.05,21100.03,22360.99,5180],["2014-08-12",21100.03,21772.54,20847.84,21772.54,5800],["2014-08-13",20847.84,20847.84,20847.84,20847.84,820],["2014-08-14",20763.78,21268.16,20763.78,21268.16,4210],["2014-08-15",20595.65,20595.65,20595.65,20595.65,4220],["2014-08-18",20427.52,20427.52,20091.26,20091.26,220],["2014-08-19",20175.33,21352.22,20007.2,21352.22,6780],["2014-08-20",21352.22,21352.22,21352.22,21352.22,0],["2014-08-21",21520.35,21856.61,21520.35,21856.61,130],["2014-08-22",20511.58,21436.29,20511.58,21436.29,50],["2014-08-25",21856.61,21856.61,21856.61,21856.61,10],["2014-08-26",22108.8,22276.93,20343.46,22276.93,1410],["2014-08-27",22276.93,22276.93,22276.93,22276.93,0],["2014-08-28",22276.93,22276.93,22276.93,22276.93,0],["2014-08-29",21015.97,22192.86,21015.97,22192.86,330],["2014-09-03",20679.71,20679.71,20679.71,20679.71,3610],["2014-09-04",21520.35,21520.35,20679.71,20679.71,4720],["2014-09-05",20679.71,20679.71,20679.71,20679.71,0],["2014-09-08",20679.71,21352.22,19755.01,21015.97,2270],["2014-09-09",19923.14,19923.14,19923.14,19923.14,100],["2014-09-10",19839.07,21268.16,19839.07,21268.16,510],["2014-09-11",19839.07,19839.07,19839.07,19839.07,30],["2014-09-12",21184.09,21184.09,21184.09,21184.09,10],["2014-09-15",21184.09,21184.09,21184.09,21184.09,0],["2014-09-16",19755.01,21688.48,19755.01,21688.48,370],["2014-09-17",20259.39,21436.29,20259.39,21436.29,4520],["2014-09-18",21772.54,21772.54,21772.54,21772.54,10],["2014-09-19",20259.39,21856.61,20259.39,21856.61,2370],["2014-09-22",20343.46,21604.41,20343.46,21184.09,1200],["2014-09-23",20343.46,21015.97,20343.46,21015.97,20],["2014-09-24",21100.03,21100.03,20259.39,20679.71,30],["2014-09-25",20679.71,21100.03,20259.39,21100.03,4520],["2014-09-26",20175.33,21100.03,20175.33,21100.03,490],["2014-09-29",19923.14,21268.16,19923.14,21184.09,2080],["2014-09-30",21184.09,21184.09,21184.09,21184.09,10],["2014-10-01",20007.2,21184.09,20007.2,21184.09,1880],["2014-10-02",21856.61,22024.73,21772.54,22024.73,2830],["2014-10-03",22697.24,22697.24,21772.54,22529.12,5060],["2014-10-06",21015.97,22445.05,21015.97,22445.05,240],["2014-10-07",22445.05,22445.05,22445.05,22445.05,0],["2014-10-08",22445.05,22445.05,22445.05,22445.05,0],["2014-10-09",21015.97,21015.97,21015.97,21015.97,10],["2014-10-10",21015.97,21856.61,20679.71,21856.61,4950],["2014-10-13",20427.52,21436.29,20427.52,21436.29,4410],["2014-10-14",20091.26,21436.29,20007.2,21436.29,2930],["2014-10-15",22360.99,22360.99,22360.99,22360.99,10],["2014-10-16",22360.99,22360.99,22360.99,22360.99,0],["2014-10-17",20931.9,20931.9,20847.84,20847.84,280],["2014-10-20",22276.93,22276.93,22276.93,22276.93,20],["2014-10-21",20847.84,21940.67,20847.84,21856.61,1170],["2014-10-22",20343.46,22276.93,20343.46,21856.61,1270],["2014-10-23",21856.61,21856.61,21856.61,21856.61,30],["2014-10-24",21436.29,21856.61,21436.29,21856.61,230],["2014-10-27",23117.56,23117.56,20343.46,22529.12,480],["2014-10-28",21015.97,22445.05,21015.97,22445.05,160],["2014-10-29",21015.97,22360.99,20931.9,22192.86,470],["2014-10-30",20763.78,22192.86,20763.78,22024.73,140],["2014-10-31",21856.61,21856.61,21856.61,21856.61,30],["2014-11-03",22276.93,22276.93,21856.61,21856.61,50],["2014-11-04",21856.61,21856.61,21856.61,21856.61,100],["2014-11-05",21688.48,21688.48,21688.48,21688.48,30],["2014-11-06",20427.52,20427.52,20427.52,20427.52,10],["2014-11-07",21184.09,21688.48,20427.52,21688.48,70],["2014-11-10",21772.54,21772.54,21772.54,21772.54,100],["2014-11-11",20427.52,21856.61,20427.52,20595.65,1130],["2014-11-12",21352.22,21352.22,21352.22,21352.22,20],["2014-11-13",21688.48,21688.48,21688.48,21688.48,10],["2014-11-14",21688.48,21688.48,21688.48,21688.48,0],["2014-11-17",21688.48,21688.48,21688.48,21688.48,0],["2014-11-18",21688.48,21688.48,21688.48,21688.48,100],["2014-11-19",21688.48,21688.48,21688.48,21688.48,0],["2014-11-20",21688.48,21688.48,21688.48,21688.48,0],["2014-11-21",21688.48,21688.48,21688.48,21688.48,100],["2014-11-24",20343.46,20343.46,20343.46,20343.46,10],["2014-11-25",21688.48,21688.48,21184.09,21184.09,1760],["2014-11-26",21184.09,21604.41,20007.2,20007.2,4140],["2014-11-27",21268.16,21268.16,21268.16,21268.16,10],["2014-11-28",21352.22,21352.22,21352.22,21352.22,30],["2014-12-01",21688.48,21688.48,20175.33,20175.33,10],["2014-12-02",19166.56,21352.22,19166.56,21100.03,2140],["2014-12-03",21015.97,22024.73,20259.39,22024.73,6220],["2014-12-04",22024.73,22024.73,22024.73,22024.73,0],["2014-12-05",21856.61,21856.61,21856.61,21856.61,100],["2014-12-08",21015.97,21856.61,21015.97,21772.54,4250],["2014-12-09",20595.65,20595.65,20595.65,20595.65,5250],["2014-12-10",21856.61,21856.61,21100.03,21100.03,100],["2014-12-11",21772.54,21856.61,19839.07,21772.54,24080],["2014-12-12",20343.46,22024.73,20343.46,22024.73,1730],["2014-12-15",21856.61,22024.73,21856.61,22024.73,20],["2014-12-16",21772.54,21772.54,21772.54,21772.54,300],["2014-12-17",21772.54,22108.8,20259.39,21436.29,7720],["2014-12-18",21856.61,21940.67,21856.61,21940.67,160],["2014-12-19",21940.67,21940.67,21940.67,21940.67,120],["2014-12-22",20427.52,22024.73,20427.52,22024.73,2090],["2014-12-23",22024.73,22024.73,22024.73,22024.73,50],["2014-12-24",22024.73,22024.73,22024.73,22024.73,0],["2014-12-25",22024.73,22024.73,22024.73,22024.73,60],["2014-12-26",20595.65,21940.67,20595.65,21940.67,250],["2014-12-29",20427.52,21772.54,20427.52,21688.48,40],["2014-12-30",20343.46,21772.54,20343.46,21772.54,290],["2014-12-31",21772.54,21856.61,21688.48,21856.61,4120],["2015-01-05",21688.48,21940.67,21688.48,21940.67,4830],["2015-01-06",21940.67,22024.73,21940.67,22024.73,390],["2015-01-07",21772.54,21772.54,21772.54,21772.54,20],["2015-01-08",21100.03,22024.73,21100.03,22024.73,20],["2015-01-09",22024.73,22024.73,22024.73,22024.73,0],["2015-01-12",22024.73,22024.73,22024.73,22024.73,100],["2015-01-13",22024.73,22024.73,22024.73,22024.73,0],["2015-01-14",22024.73,22108.8,21604.41,22108.8,210],["2015-01-15",21100.03,22192.86,21100.03,22192.86,300],["2015-01-16",22192.86,22192.86,22192.86,22192.86,65800],["2015-01-19",22192.86,22192.86,22192.86,22192.86,0],["2015-01-20",22192.86,22192.86,22192.86,22192.86,0],["2015-01-21",22192.86,23453.82,22192.86,23453.82,220],["2015-01-22",25051.03,25051.03,25051.03,25051.03,30],["2015-01-23",23369.76,25639.48,23369.76,25219.16,660],["2015-01-26",23453.82,25555.42,23453.82,25555.42,370],["2015-01-27",25555.42,25555.42,25555.42,25555.42,7850],["2015-01-28",23790.07,26059.8,23790.07,26059.8,70],["2015-01-29",24294.46,26059.8,24294.46,26059.8,110],["2015-01-30",24294.46,26059.8,24294.46,26059.8,20],["2015-02-02",24294.46,26059.8,24294.46,26059.8,40],["2015-02-03",25975.74,25975.74,24294.46,25387.29,50],["2015-02-04",23790.07,25051.03,23790.07,25051.03,4420],["2015-02-05",23537.88,25219.16,23537.88,25219.16,4420],["2015-02-06",23453.82,25219.16,23453.82,25219.16,2210],["2015-02-09",25219.16,25219.16,25219.16,25219.16,110],["2015-02-10",25219.16,25219.16,25219.16,25219.16,0],["2015-02-11",23453.82,26059.8,23453.82,26059.8,2860],["2015-02-12",24294.46,25219.16,24294.46,25219.16,20],["2015-02-13",23453.82,26396.05,23453.82,26396.05,20],["2015-02-24",24630.71,26900.44,24630.71,26900.44,20],["2015-02-25",25639.48,26059.8,25639.48,26059.8,30],["2015-02-26",24294.46,26900.44,24294.46,24294.46,190],["2015-02-27",23369.76,24798.84,23285.69,24798.84,50],["2015-03-02",23117.56,25639.48,23117.56,25471.35,40],["2015-03-03",25639.48,25639.48,25555.42,25555.42,8810],["2015-03-04",25555.42,25555.42,25219.16,25219.16,15200],["2015-03-05",25219.16,25219.16,23537.88,23537.88,3720],["2015-03-06",24378.52,24546.65,24378.52,24546.65,50],["2015-03-09",24966.97,24966.97,24546.65,24546.65,30],["2015-03-10",24966.97,24966.97,24966.97,24966.97,40],["2015-03-11",23621.95,24798.84,23621.95,24798.84,300],["2015-03-12",23285.69,25807.61,23285.69,25807.61,30],["2015-03-13",26059.8,26059.8,24378.52,24378.52,120],["2015-03-16",23117.56,25387.29,23117.56,23537.88,4500],["2015-03-17",23285.69,23537.88,23285.69,23537.88,30],["2015-03-18",23117.56,23537.88,23117.56,23537.88,1440],["2015-03-19",24294.46,25051.03,24294.46,24966.97,180],["2015-03-20",25135.1,25135.1,24378.52,24378.52,130],["2015-03-23",25243.01,25243.01,25243.01,25243.01,10],["2015-03-24",25934.6,25934.6,25934.6,25934.6,40],["2015-03-25",24205.62,25848.15,24205.62,25848.15,70],["2015-03-26",25848.15,25848.15,25848.15,25848.15,0],["2015-03-27",24205.62,24205.62,24119.18,24119.18,120],["2015-03-30",23773.38,23773.38,22476.65,22476.65,410],["2015-03-31",22476.65,22476.65,22476.65,22476.65,10],["2015-04-01",22476.65,22476.65,22476.65,22476.65,10],["2015-04-02",21093.47,22476.65,21093.47,22476.65,30],["2015-04-03",22476.65,22476.65,22476.65,22476.65,0],["2015-04-06",23341.14,23341.14,22476.65,22476.65,20],["2015-04-07",22476.65,22476.65,22476.65,22476.65,0],["2015-04-08",23427.59,23427.59,23427.59,23427.59,10],["2015-04-09",24464.97,24464.97,21871.51,24378.52,6790],["2015-04-10",24637.87,24983.66,24637.87,24810.77,50],["2015-04-13",24810.77,25675.25,24810.77,25675.25,20],["2015-04-14",25675.25,25675.25,23946.28,23946.28,19380],["2015-04-15",22476.65,23341.14,22476.65,22649.55,143620],["2015-04-16",21439.27,24119.18,21439.27,24119.18,70],["2015-04-17",22908.89,25761.7,22908.89,25070.11,11490],["2015-04-20",26107.5,26799.08,25934.6,26799.08,12130],["2015-04-21",25934.6,28614.51,25934.6,28614.51,7990],["2015-04-22",27231.33,28614.51,27231.33,28614.51,3430],["2015-04-23",28614.51,28614.51,28614.51,28614.51,510],["2015-04-24",27231.33,29392.54,27231.33,29392.54,20],["2015-04-27",30429.93,30516.38,30429.93,30516.38,240],["2015-05-04",31121.52,31121.52,30516.38,30516.38,5540],["2015-05-05",31121.52,31121.52,30516.38,30516.38,520],["2015-05-06",30516.38,30862.17,30516.38,30516.38,790],["2015-05-07",31121.52,31121.52,30516.38,30516.38,5100],["2015-05-08",30516.38,30516.38,30516.38,30516.38,6110],["2015-05-11",30516.38,31121.52,30516.38,30516.38,3960],["2015-05-12",30257.03,31121.52,30257.03,30257.03,5300],["2015-05-13",30257.03,30257.03,30257.03,30257.03,0],["2015-05-14",28528.06,30257.03,28528.06,30257.03,820],["2015-05-15",30257.03,30257.03,30257.03,30257.03,970],["2015-05-18",28528.06,32158.9,28528.06,31986.0,3030],["2015-05-19",31986.0,34147.22,29824.79,31986.0,1130],["2015-05-20",29824.79,33801.43,29824.79,33801.43,1060],["2015-05-21",31986.0,34147.22,31986.0,33801.43,240],["2015-05-22",33714.98,34579.46,33714.98,34579.46,80],["2015-05-25",32158.9,33714.98,32158.9,33714.98,110],["2015-05-26",33714.98,33714.98,33714.98,33714.98,10],["2015-05-27",31380.86,33714.98,31380.86,33714.98,30],["2015-05-28",33714.98,33714.98,33369.18,33369.18,1320],["2015-05-29",33369.18,33714.98,33369.18,33455.63,1190],["2015-06-01",33628.53,33714.98,33628.53,33628.53,50],["2015-06-02",33628.53,33628.53,33628.53,33628.53,20],["2015-06-03",33628.53,33628.53,33542.08,33628.53,460],["2015-06-04",33628.53,33628.53,33628.53,33628.53,30],["2015-06-05",33714.98,33714.98,33714.98,33714.98,200],["2015-06-08",35098.16,36049.09,34579.46,34579.46,490],["2015-06-09",34579.46,34579.46,34579.46,34579.46,260],["2015-06-10",34579.46,34579.46,34579.46,34579.46,120],["2015-06-11",32285.93,35196.95,32197.72,35108.74,2790],["2015-06-12",35108.74,35108.74,35108.74,35108.74,120],["2015-06-15",32726.99,35108.74,32726.99,35108.74,1730],["2015-06-16",35108.74,35108.74,33961.97,34314.83,760],["2015-06-17",34314.83,34314.83,34314.83,34314.83,250],["2015-06-18",34314.83,34314.83,34226.61,34314.83,220],["2015-06-19",31933.08,33961.97,31933.08,33961.97,150],["2015-06-22",35196.95,35196.95,35196.95,35196.95,150],["2015-06-23",32815.21,34314.83,32815.21,34314.83,460],["2015-06-24",34314.83,34314.83,34314.83,34314.83,140],["2015-06-25",34314.83,34314.83,34314.83,34314.83,150],["2015-06-26",35196.95,35196.95,35196.95,35196.95,150],["2015-06-29",35196.95,35196.95,35196.95,35196.95,220],["2015-06-30",35196.95,35196.95,35108.74,35108.74,250],["2015-07-01",35285.17,35285.17,32726.99,35020.53,290],["2015-07-02",36167.3,36167.3,32638.78,35020.53,620],["2015-07-03",35020.53,35020.53,32638.78,34314.83,650],["2015-07-06",35285.17,35285.17,35285.17,35285.17,40],["2015-07-07",36696.57,36696.57,36167.3,36167.3,20],["2015-07-08",36167.3,36167.3,36167.3,36167.3,30],["2015-07-09",37049.43,37049.43,37049.43,37049.43,20],["2015-07-10",37049.43,37049.43,37049.43,37049.43,10],["2015-07-13",37843.34,37843.34,34844.1,36079.08,1320],["2015-07-14",33961.97,35196.95,33609.12,34403.04,690],["2015-07-15",34755.89,34755.89,32021.29,32021.29,1110],["2015-07-16",29992.39,32991.63,29992.39,32638.78,60],["2015-07-17",32991.63,32991.63,32991.63,32991.63,20030],["2015-07-20",32991.63,32991.63,30874.52,32903.42,160],["2015-07-21",32903.42,32903.42,30874.52,32550.57,580],["2015-07-22",30345.24,32638.78,30345.24,32109.5,430],["2015-07-23",32903.42,32903.42,30962.73,32638.78,250],["2015-07-24",32903.42,32903.42,30962.73,32638.78,1710],["2015-07-27",32991.63,32991.63,31315.59,32638.78,1680],["2015-07-28",32815.21,32991.63,30609.88,32815.21,2770],["2015-07-29",32991.63,32991.63,32462.35,32462.35,540],["2015-07-30",32815.21,32815.21,32815.21,32815.21,230],["2015-07-31",30609.88,32197.72,30609.88,32197.72,430],["2015-08-03",30874.52,34403.04,30874.52,34403.04,3850],["2015-08-04",33432.7,34403.04,33432.7,34403.04,2040],["2015-08-05",34403.04,34403.04,34403.04,34403.04,120],["2015-08-06",34403.04,34403.04,34403.04,34403.04,220],["2015-08-07",35726.23,35726.23,35726.23,35726.23,210],["2015-08-10",35726.23,35726.23,33256.27,34314.83,310],["2015-08-11",34314.83,34314.83,33432.7,33432.7,290],["2015-08-12",32550.57,35726.23,31227.37,35285.17,2820],["2015-08-13",35285.17,35285.17,34314.83,34314.83,80],["2015-08-14",35726.23,35726.23,35461.59,35638.02,110],["2015-08-17",35638.02,37931.55,33168.06,37931.55,3170],["2015-08-18",40136.88,40577.94,37049.43,37931.55,1180],["2015-08-19",39607.6,39607.6,39607.6,39607.6,210],["2015-08-20",39695.81,39695.81,38813.68,38813.68,230],["2015-08-21",38813.68,38813.68,38813.68,38813.68,130],["2015-08-24",39607.6,39607.6,38637.26,39166.54,300],["2015-08-25",39166.54,39166.54,37666.92,38549.05,510],["2015-08-26",38372.62,38372.62,35902.66,37578.7,130],["2015-08-27",37578.7,37578.7,35020.53,35196.95,1560],["2015-08-28",32903.42,33520.91,32815.21,33520.91,1390],["2015-08-31",35726.23,35814.44,35726.23,35814.44,40],["2015-09-01",38284.41,38284.41,38284.41,38284.41,40],["2015-09-03",40136.88,40930.79,35638.02,35638.02,100],["2015-09-04",37843.34,37931.55,33168.06,33785.55,400],["2015-09-07",35196.95,35285.17,31492.01,35285.17,120],["2015-09-08",35285.17,35285.17,35285.17,35285.17,0],["2015-09-09",32815.21,32815.21,32815.21,32815.21,520],["2015-09-10",34314.83,34314.83,30521.67,32815.21,220],["2015-09-11",33520.91,34403.04,32815.21,34403.04,310],["2015-09-14",36784.79,36784.79,36784.79,36784.79,170],["2015-09-15",36343.72,36784.79,36343.72,36784.79,380],["2015-09-16",35108.74,36784.79,35020.53,35020.53,380],["2015-09-17",36167.3,36167.3,36167.3,36167.3,50],["2015-09-18",37490.49,37490.49,36079.08,36079.08,60],["2015-09-21",36167.3,36167.3,33609.12,36167.3,560],["2015-09-22",36167.3,38637.26,33697.33,33697.33,150],["2015-09-23",35990.87,35990.87,35990.87,35990.87,100],["2015-09-24",37049.43,38372.62,35285.17,35285.17,60],["2015-09-25",37490.49,37490.49,37049.43,37490.49,100],["2015-09-28",39695.81,39695.81,37049.43,39695.81,250],["2015-09-29",42342.2,42342.2,37049.43,37049.43,80],["2015-09-30",39254.75,39254.75,34491.25,34491.25,610],["2015-10-01",36784.79,36784.79,33609.12,36784.79,440],["2015-10-02",37049.43,39342.96,34226.61,36520.15,1400],["2015-10-05",38813.68,38813.68,38813.68,38813.68,190],["2015-10-06",39342.96,39342.96,38725.47,38813.68,270],["2015-10-07",39254.75,40577.94,38813.68,38813.68,360],["2015-10-08",39166.54,39166.54,39166.54,39166.54,120],["2015-10-09",39254.75,39342.96,39078.32,39342.96,850],["2015-10-12",39342.96,39342.96,39342.96,39342.96,80],["2015-10-13",39342.96,39342.96,39342.96,39342.96,20],["2015-10-14",38990.11,39342.96,36608.36,36608.36,820],["2015-10-15",38813.68,38813.68,38813.68,38813.68,160],["2015-10-16",38372.62,38813.68,38372.62,38372.62,520],["2015-10-19",38372.62,41019.01,38372.62,39695.81,1170],["2015-10-20",39254.75,39695.81,36961.21,36961.21,4660],["2015-10-21",35196.95,35196.95,35196.95,35196.95,120],["2015-10-22",37049.43,37578.7,32815.21,37049.43,140],["2015-10-23",36608.36,36608.36,36608.36,36608.36,10],["2015-10-26",37049.43,37049.43,34050.19,36873.0,130],["2015-10-27",38813.68,39431.17,38813.68,39254.75,150],["2015-10-28",39254.75,39254.75,37049.43,38990.11,380],["2015-10-29",36343.72,38813.68,36343.72,38813.68,80],["2015-10-30",38813.68,38813.68,38813.68,38813.68,0],["2015-11-02",38813.68,38813.68,38813.68,38813.68,0],["2015-11-03",38813.68,38813.68,38813.68,38813.68,0],["2015-11-04",38813.68,38813.68,38813.68,38813.68,0],["2015-11-05",38990.11,38990.11,38990.11,38990.11,20],["2015-11-06",40666.16,40666.16,38725.47,38725.47,30],["2015-11-09",41371.86,41371.86,41371.86,41371.86,20],["2015-11-10",41371.86,42253.99,38549.05,39254.75,650],["2015-11-11",41371.86,41371.86,41019.01,41019.01,60],["2015-11-12",38196.19,41019.01,38196.19,41019.01,130],["2015-11-13",41019.01,41019.01,38196.19,40577.94,410],["2015-11-16",38196.19,40577.94,37755.13,38813.68,550],["2015-11-17",38813.68,41460.07,36255.51,40136.88,270],["2015-11-18",38813.68,38813.68,37402.28,38813.68,130],["2015-11-19",36167.3,38813.68,36167.3,38813.68,490],["2015-11-20",36255.51,38725.47,36167.3,38725.47,190],["2015-11-23",36167.3,37137.64,36079.08,37137.64,550],["2015-11-24",38813.68,38813.68,34932.32,37931.55,250],["2015-11-25",37931.55,37931.55,37931.55,37931.55,150],["2015-11-26",39431.17,39431.17,39431.17,39431.17,130],["2015-11-27",39254.75,39254.75,36696.57,36696.57,200],["2015-11-30",38284.41,38284.41,34138.4,34138.4,160],["2015-12-01",34138.4,36520.15,34138.4,36520.15,30],["2015-12-02",36520.15,38813.68,36520.15,37049.43,280],["2015-12-03",38813.68,38813.68,37049.43,38372.62,380],["2015-12-04",37490.49,38372.62,37049.43,38196.19,310],["2015-12-07",37931.55,39166.54,37931.55,39166.54,330],["2015-12-08",37931.55,39166.54,37049.43,37049.43,630],["2015-12-09",37049.43,38725.47,34579.46,34579.46,160],["2015-12-10",36961.21,36961.21,36961.21,36961.21,40],["2015-12-11",38372.62,39166.54,36961.21,37049.43,260],["2015-12-14",38372.62,38372.62,37931.55,38372.62,1060],["2015-12-15",38725.47,39166.54,38725.47,39166.54,190],["2015-12-16",38813.68,39166.54,38813.68,39166.54,90],["2015-12-17",38725.47,38725.47,38725.47,38725.47,10],["2015-12-18",37931.55,37931.55,37931.55,37931.55,50],["2015-12-21",37931.55,37931.55,37931.55,37931.55,90],["2015-12-22",37931.55,38813.68,37931.55,38813.68,980],["2015-12-23",39166.54,41460.07,38813.68,39607.6,7000],["2015-12-24",40577.94,40577.94,38813.68,39695.81,320],["2015-12-25",40577.94,40577.94,39695.81,40489.73,310],["2015-12-28",40401.52,41460.07,39695.81,39695.81,150],["2015-12-29",42253.99,42342.2,39695.81,39960.45,220],["2015-12-30",39695.81,39960.45,39607.6,39695.81,550],["2015-12-31",39695.81,41460.07,38813.68,40489.73,1410],["2016-01-04",40577.94,40577.94,38813.68,40489.73,330],["2016-01-05",40489.73,40489.73,39254.75,40489.73,510],["2016-01-06",40489.73,40489.73,40489.73,40489.73,30],["2016-01-07",40489.73,40489.73,40489.73,40489.73,40],["2016-01-08",38990.11,39254.75,38990.11,39254.75,110],["2016-01-11",39254.75,39254.75,37931.55,37931.55,1390],["2016-01-12",39254.75,39254.75,39254.75,39254.75,10],["2016-01-13",38990.11,38990.11,38990.11,38990.11,40],["2016-01-14",36608.36,39078.32,36343.72,39078.32,800],["2016-01-15",40577.94,40577.94,40577.94,40577.94,30],["2016-01-18",40577.94,40577.94,40577.94,40577.94,0],["2016-01-19",39254.75,39695.81,39254.75,39695.81,30],["2016-01-20",40577.94,40577.94,40577.94,40577.94,10],["2016-01-21",38637.26,40401.52,38637.26,40401.52,420],["2016-01-22",39166.54,40136.88,39166.54,40136.88,120],["2016-01-25",40401.52,40401.52,40401.52,40401.52,10],["2016-01-26",40401.52,40401.52,40401.52,40401.52,0],["2016-01-27",40401.52,40401.52,40401.52,40401.52,0],["2016-01-28",40401.52,40401.52,40401.52,40401.52,0],["2016-01-29",40401.52,40401.52,40401.52,40401.52,0],["2016-02-01",40401.52,40401.52,40401.52,40401.52,0],["2016-02-02",37931.55,37931.55,37931.55,37931.55,20],["2016-02-03",37931.55,37931.55,37931.55,37931.55,0],["2016-02-04",39607.6,39607.6,39607.6,39607.6,30],["2016-02-05",36873.0,39695.81,36873.0,39695.81,1170],["2016-02-15",42430.41,42430.41,42430.41,42430.41,50],["2016-02-16",39519.39,42342.2,39519.39,42342.2,120],["2016-02-17",39431.17,41812.92,39431.17,39519.39,80],["2016-02-18",36873.0,39607.6,36873.0,39607.6,160],["2016-02-19",37931.55,40225.09,37931.55,40225.09,110],["2016-02-22",40401.52,40401.52,37931.55,39254.75,290],["2016-02-23",39695.81,39695.81,39607.6,39607.6,110],["2016-02-24",41195.43,41195.43,39695.81,39695.81,50],["2016-02-25",40401.52,40401.52,39695.81,39695.81,160],["2016-02-26",39695.81,39695.81,39519.39,39519.39,60],["2016-02-29",40401.52,40401.52,37314.06,39607.6,50],["2016-03-01",40225.09,40225.09,40225.09,40225.09,10],["2016-03-02",40313.3,40313.3,40048.66,40048.66,20],["2016-03-03",40048.66,40048.66,39607.6,39695.81,120],["2016-03-04",40401.52,40401.52,39695.81,39695.81,60],["2016-03-07",40505.93,40505.93,37265.46,40505.93,390],["2016-03-08",40505.93,40505.93,40505.93,40505.93,0],["2016-03-09",38705.67,40505.93,38705.67,40505.93,30],["2016-03-10",40235.89,40325.91,40235.89,40325.91,30],["2016-03-11",40505.93,40505.93,40325.91,40325.91,90],["2016-03-14",40505.93,40505.93,37625.51,40325.91,1040],["2016-03-15",41856.13,42036.16,40325.91,40505.93,100],["2016-03-16",41046.01,41046.01,41046.01,41046.01,10],["2016-03-17",41046.01,41046.01,41046.01,41046.01,0],["2016-03-18",40415.92,43836.42,40415.92,41406.06,2300],["2016-03-21",44286.49,44286.49,41406.06,42756.26,18180],["2016-03-22",43476.37,43566.38,41406.06,43566.38,1790],["2016-03-23",46356.79,46356.79,43926.43,46356.79,49370],["2016-03-24",49507.25,49507.25,45006.59,48607.12,13580],["2016-03-25",46356.79,48607.12,45456.66,45456.66,22640],["2016-03-28",45456.66,46356.79,44556.52,45006.59,10430],["2016-03-29",45456.66,48157.05,45006.59,47706.99,28030],["2016-03-30",48607.12,49957.32,46356.79,48607.12,3090],["2016-03-31",47706.99,48157.05,45456.66,45456.66,10910],["2016-04-01",46806.85,46806.85,42306.2,42306.2,10050],["2016-04-04",45006.59,45006.59,42306.2,42306.2,3410],["2016-04-05",45006.59,45006.59,42306.2,42306.2,2950],["2016-04-06",42306.2,44106.46,42306.2,43206.33,3510],["2016-04-07",45456.66,45456.66,43206.33,43206.33,1850],["2016-04-08",42216.18,45006.59,42216.18,45006.59,4320],["2016-04-11",44106.46,44106.46,42306.2,44106.46,3530],["2016-04-12",45006.59,45006.59,42216.18,42216.18,520],["2016-04-13",44106.46,44106.46,42396.21,42396.21,1650],["2016-04-14",43026.3,43926.43,40505.93,40505.93,3190],["2016-04-15",42216.18,43296.34,42216.18,42756.26,550],["2016-04-19",42756.26,45456.66,40505.93,42756.26,2370],["2016-04-20",43566.38,43566.38,42306.2,42756.26,1280],["2016-04-21",43656.39,44826.56,43656.39,44106.46,170],["2016-04-22",43656.39,43656.39,41406.06,43656.39,2630],["2016-04-25",43386.35,43386.35,40685.96,43026.3,2700],["2016-04-26",44016.45,44016.45,40055.87,42576.23,8880],["2016-04-27",40145.88,45456.66,40055.87,44106.46,18210],["2016-04-28",42936.29,43566.38,42936.29,43566.38,70],["2016-04-29",41496.08,42216.18,41406.06,41586.09,2390],["2016-05-04",42666.25,42666.25,38885.69,38885.69,170],["2016-05-05",40505.93,41586.09,39245.75,40685.96,141520],["2016-05-06",42306.2,42306.2,38705.67,41316.05,60],["2016-05-09",40505.93,40956.0,38885.69,40415.92,3460],["2016-05-10",40505.93,40505.93,39605.8,40415.92,410],["2016-05-11",42126.17,42126.17,39605.8,39605.8,360],["2016-05-12",39605.8,41406.06,39605.8,39605.8,4710],["2016-05-13",41406.06,42306.2,41316.05,41856.13,7670],["2016-05-16",41946.14,41946.14,41856.13,41856.13,60],["2016-05-17",40505.93,41856.13,40055.87,40055.87,1130],["2016-05-18",40055.87,41136.02,40055.87,40055.87,780],["2016-05-19",40055.87,41226.04,40055.87,41226.04,1350],["2016-05-20",39785.83,41406.06,38435.63,41406.06,5590],["2016-05-23",39605.8,41046.01,39605.8,41046.01,140],["2016-05-24",39221.74,41410.86,38765.68,41410.86,8070],["2016-05-25",39221.74,41137.22,38765.68,41137.22,2860],["2016-05-26",41137.22,41137.22,41137.22,41137.22,120],["2016-05-27",41137.22,41137.22,41137.22,41137.22,0],["2016-05-30",40498.73,40498.73,40498.73,40498.73,40],["2016-05-31",40133.88,40133.88,37671.12,37671.12,920],["2016-06-01",39221.74,39221.74,36485.34,38492.04,1600],["2016-06-02",40133.88,40133.88,36941.41,36941.41,1260],["2016-06-03",36485.34,38218.4,35573.21,35573.21,4990],["2016-06-06",37944.76,38035.97,37944.76,37944.76,2010],["2016-06-07",37215.05,39221.74,35573.21,35755.64,1530],["2016-06-08",37397.48,37397.48,36029.28,37397.48,710],["2016-06-09",37397.48,37397.48,37397.48,37397.48,0],["2016-06-10",36029.28,37215.05,36029.28,37215.05,390],["2016-06-13",35117.14,37215.05,35117.14,37123.84,1370],["2016-06-14",38583.25,38583.25,35117.14,36941.41,4670],["2016-06-15",36850.2,36850.2,35208.36,35390.78,5030],["2016-06-16",37032.62,37032.62,35482.0,35482.0,1160],["2016-06-17",37215.05,37215.05,35208.36,36394.13,400],["2016-06-20",36394.13,36485.34,36302.92,36485.34,2450],["2016-06-21",36485.34,37397.48,36485.34,36941.41,3130],["2016-06-22",36941.41,37306.26,36576.56,36941.41,4620],["2016-06-23",36941.41,36941.41,36941.41,36941.41,40],["2016-06-24",37397.48,37397.48,35208.36,36941.41,810],["2016-06-27",36941.41,36941.41,36941.41,36941.41,0],["2016-06-28",35117.14,39130.53,35117.14,36485.34,1040],["2016-06-29",37488.69,37488.69,35482.0,36941.41,730],["2016-06-30",37215.05,37215.05,35573.21,36485.34,4570],["2016-07-01",35208.36,35664.42,35025.93,35664.42,850],["2016-07-04",35117.14,36394.13,34661.08,35938.06,8480],["2016-07-05",35573.21,35573.21,34843.5,34843.5,8070],["2016-07-06",34843.5,35482.0,33748.94,35299.57,560],["2016-07-07",35299.57,35299.57,34569.86,35299.57,1300],["2016-07-08",35299.57,36941.41,34661.08,35117.14,5070],["2016-07-11",35390.78,35390.78,34296.22,35299.57,2680],["2016-07-12",34661.08,35482.0,34205.01,35482.0,200],["2016-07-13",35482.0,36941.41,35390.78,36576.56,3230],["2016-07-14",38309.61,39130.53,35390.78,35390.78,7700],["2016-07-15",36485.34,37762.33,35573.21,35573.21,10660],["2016-07-18",34843.5,38035.97,34843.5,36941.41,27840],["2016-07-19",37397.48,37397.48,35117.14,36029.28,17460],["2016-07-20",36758.98,36850.2,34661.08,35482.0,4820],["2016-07-21",35938.06,35938.06,34661.08,35938.06,8500],["2016-07-22",35573.21,35938.06,34661.08,34661.08,10710],["2016-07-25",35117.14,35117.14,34661.08,35117.14,9360],["2016-07-26",34478.65,35482.0,34205.01,35117.14,2180],["2016-07-27",34569.86,35573.21,34569.86,35573.21,7520],["2016-07-28",35117.14,35390.78,35117.14,35390.78,910],["2016-07-29",34661.08,34752.29,34661.08,34661.08,1620],["2016-08-01",34478.65,35573.21,33748.94,33748.94,1150],["2016-08-02",33748.94,33748.94,32836.81,33657.73,2200],["2016-08-03",34113.8,34113.8,33748.94,34022.58,2030],["2016-08-04",34022.58,34113.8,34022.58,34113.8,960],["2016-08-05",33748.94,35573.21,32836.81,35573.21,4520],["2016-08-08",34661.08,34661.08,34478.65,34661.08,2710],["2016-08-09",34205.01,35117.14,33748.94,35025.93,2290],["2016-08-10",34661.08,35573.21,34661.08,35117.14,7890],["2016-08-11",35846.85,35846.85,35117.14,35117.14,6110],["2016-08-12",33748.94,35482.0,33748.94,35025.93,4670],["2016-08-15",34661.08,35025.93,34296.22,35025.93,5320],["2016-08-16",34661.08,34843.5,34296.22,34752.29,4050],["2016-08-17",34661.08,35573.21,34205.01,35573.21,8420],["2016-08-18",36485.34,37397.48,36029.28,36485.34,4680],["2016-08-19",36029.28,36120.49,36029.28,36029.28,1100],["2016-08-22",36029.28,36029.28,35573.21,35573.21,850],["2016-08-23",35573.21,35573.21,35573.21,35573.21,50],["2016-08-24",35117.14,35573.21,34752.29,34752.29,7390],["2016-08-25",34843.5,35573.21,34843.5,35573.21,21090],["2016-08-26",35573.21,35573.21,35573.21,35573.21,10],["2016-08-29",35573.21,36485.34,35573.21,35938.06,6950],["2016-08-30",35938.06,38309.61,35938.06,37397.48,26310],["2016-08-31",39677.81,39951.45,39586.6,39951.45,24280],["2016-09-01",40133.88,42687.85,39951.45,42596.64,15180],["2016-09-05",44694.55,44694.55,41046.01,42596.64,4760],["2016-09-06",42687.85,42687.85,40133.88,40407.52,26690],["2016-09-07",40316.3,42870.28,40225.09,42779.06,12420],["2016-09-08",42779.06,45606.68,41046.01,43964.84,25620],["2016-09-09",42870.28,45515.47,42870.28,44694.55,5050],["2016-09-12",44694.55,47430.95,44694.55,45606.68,14700],["2016-09-13",45606.68,46518.81,44694.55,45150.61,11770],["2016-09-14",45241.83,47430.95,45241.83,46974.88,14980],["2016-09-15",47430.95,47430.95,45606.68,47430.95,11430],["2016-09-16",47430.95,50714.63,47430.95,50714.63,34250],["2016-09-19",50714.63,54180.73,50714.63,52174.04,29930],["2016-09-20",52174.04,55548.93,50167.35,55548.93,11030],["2016-09-21",52174.04,55548.93,52174.04,54271.95,6370],["2016-09-22",54545.59,56552.28,52447.68,56552.28,17360],["2016-09-23",56552.28,56552.28,54271.95,56096.21,5460],["2016-09-26",56096.21,56096.21,52903.75,52903.75,13230],["2016-09-27",51991.61,53815.88,51991.61,53815.88,750],["2016-09-28",53359.81,53359.81,51991.61,51991.61,17180],["2016-09-29",52903.75,53815.88,51535.55,52903.75,5280],["2016-09-30",54728.01,54728.01,51991.61,52903.75,460],["2016-10-03",51991.61,51991.61,50167.35,51079.48,4680],["2016-10-04",50167.35,51079.48,48343.08,50167.35,4350],["2016-10-05",50167.35,51079.48,47430.95,49164.0,2610],["2016-10-06",49255.21,49255.21,47613.37,49255.21,1830],["2016-10-07",49255.21,49255.21,47887.01,49255.21,120],["2016-10-10",48616.72,48616.72,46062.75,46518.81,2730],["2016-10-11",45606.68,48160.65,45606.68,47887.01,2110],["2016-10-12",47887.01,50167.35,44694.55,47430.95,2560],["2016-10-13",45150.61,48251.87,45150.61,47339.73,2190],["2016-10-14",45241.83,46883.67,45241.83,46792.45,1220],["2016-10-17",46974.88,46974.88,44694.55,44694.55,3620],["2016-10-18",44694.55,47795.8,44694.55,47430.95,590],["2016-10-19",45150.61,47248.52,45150.61,47248.52,830],["2016-10-20",46518.81,47430.95,44147.26,44147.26,5810],["2016-10-21",46883.67,46974.88,46883.67,46883.67,1620],["2016-10-24",44238.48,44238.48,44238.48,44238.48,1000],["2016-10-25",46883.67,46883.67,46883.67,46883.67,10],["2016-10-26",46518.81,47430.95,43873.62,46518.81,1780],["2016-10-27",44329.69,46518.81,44238.48,46518.81,350],["2016-10-28",47430.95,49711.28,47430.95,49255.21,2670],["2016-10-31",52630.11,52630.11,49255.21,52174.04,6570],["2016-11-01",53451.03,53451.03,52721.32,52721.32,2700],["2016-11-02",52721.32,52903.75,52356.47,52356.47,3910],["2016-11-03",52447.68,52447.68,49437.64,50076.13,4810],["2016-11-04",50167.35,53542.24,50167.35,53542.24,6780],["2016-11-07",53542.24,54728.01,52903.75,54728.01,6670],["2016-11-08",54728.01,58558.98,54545.59,58467.76,46810],["2016-11-09",61112.95,61569.02,58558.98,61295.38,25540],["2016-11-10",65582.4,65582.4,65035.12,65582.4,51850],["2016-11-11",65582.4,69413.36,61112.95,66129.68,33940],["2016-11-14",61660.23,66585.75,61660.23,64761.48,19040],["2016-11-15",63666.92,65673.62,61112.95,62025.08,16090],["2016-11-16",59379.9,61842.66,57920.48,57920.48,39760],["2016-11-17",55640.15,59288.68,55640.15,58558.98,14770],["2016-11-18",61477.8,62025.08,58376.55,58923.83,14920],["2016-11-21",60200.82,60200.82,58923.83,59288.68,25050],["2016-11-22",59379.9,62025.08,59288.68,59471.11,44070],["2016-11-23",61933.87,61933.87,57464.42,59288.68,14550],["2016-11-24",59288.68,59288.68,55640.15,55822.57,21510],["2016-11-25",54819.23,57920.48,54819.23,56552.28,8620],["2016-11-28",59288.68,59288.68,52903.75,52994.96,41870],["2016-11-29",55184.08,55184.08,53086.17,54728.01,11630],["2016-11-30",54728.01,56096.21,54728.01,55184.08,12660],["2016-12-01",55640.15,56096.21,53815.88,55001.65,18910],["2016-12-02",56552.28,56552.28,54180.73,55001.65,16360],["2016-12-05",56552.28,57008.35,55184.08,56552.28,21230],["2016-12-06",56552.28,56552.28,52630.11,52630.11,26560],["2016-12-07",49893.71,52630.11,48981.57,52447.68,19760],["2016-12-08",50349.77,53359.81,48799.15,50623.41,19840],["2016-12-09",48799.15,50623.41,47157.31,47157.31,21840],["2016-12-12",48343.08,48343.08,44694.55,46974.88,12200],["2016-12-13",46974.88,47978.23,46974.88,47978.23,11730],["2016-12-14",48160.65,48799.15,47430.95,48343.08,10610],["2016-12-15",47522.16,47522.16,46062.75,47430.95,5320],["2016-12-16",46518.81,46518.81,44147.26,44876.97,19890],["2016-12-19",44694.55,44694.55,43782.41,44512.12,4730],["2016-12-20",44329.69,47613.37,44238.48,47613.37,30840],["2016-12-21",48343.08,48343.08,47430.95,48251.87,5170],["2016-12-22",47430.95,49711.28,47430.95,49620.07,7460],["2016-12-23",47430.95,50440.99,47430.95,49255.21,3050],["2016-12-26",49255.21,49255.21,48343.08,49072.79,400],["2016-12-27",48069.44,49072.79,46062.75,46062.75,4380],["2016-12-28",45789.11,47430.95,43782.41,45150.61,4720],["2016-12-29",45150.61,46883.67,42003.75,42870.28,10050],["2016-12-30",42505.42,43873.62,42140.57,43326.34,3650],["2017-01-03",44147.26,44147.26,43052.7,43052.7,8110],["2017-01-04",43052.7,43235.13,42961.49,42961.49,1570],["2017-01-05",40863.58,44238.48,40863.58,41137.22,11260],["2017-01-06",41137.22,42414.21,41046.01,41137.22,8060],["2017-01-09",41958.14,42323.0,41137.22,42231.78,5000],["2017-01-10",42231.78,42779.06,41593.29,42687.85,1350],["2017-01-11",41502.08,42414.21,41502.08,41547.68,4710],["2017-01-12",42414.21,42414.21,41137.22,41866.93,1670],["2017-01-13",41593.29,41958.14,41046.01,41046.01,13240],["2017-01-16",41958.14,42140.57,40954.8,41958.14,1000],["2017-01-17",41958.14,42323.0,41866.93,42323.0,3280],["2017-01-18",42323.0,44420.91,42323.0,43782.41,5600],["2017-01-19",42414.21,44238.48,41228.44,42870.28,2150],["2017-01-20",44147.26,44147.26,43235.13,43873.62,10120],["2017-01-23",45150.61,45424.25,44010.44,45150.61,3740],["2017-01-24",47430.95,47430.95,45606.68,47248.52,5270],["2017-01-25",46518.81,49984.92,45606.68,48707.93,2790],["2017-02-02",49255.21,50167.35,48707.93,48890.36,5030],["2017-02-03",49255.21,49255.21,45469.86,45697.89,16560],["2017-02-06",45697.89,45697.89,42870.28,43782.41,12400],["2017-02-07",43782.41,46062.75,42870.28,44876.97,12520],["2017-02-08",43143.92,44876.97,43143.92,43235.13,6020],["2017-02-09",43235.13,44147.26,42140.57,42779.06,25770],["2017-02-10",44147.26,44147.26,42140.57,42140.57,6620],["2017-02-13",43691.2,43691.2,41958.14,42687.85,13640],["2017-02-14",43508.77,43508.77,41866.93,42140.57,8180],["2017-02-15",41319.65,44147.26,41319.65,44147.26,20],["2017-02-16",41137.22,43326.34,41137.22,41228.44,8550],["2017-02-17",42414.21,42414.21,41228.44,41958.14,2180],["2017-02-20",43554.38,43554.38,40681.16,41958.14,1430],["2017-02-21",41046.01,41775.72,40133.88,41775.72,13370],["2017-02-22",41684.5,41775.72,40772.37,41775.72,18950],["2017-02-23",41866.93,41866.93,41046.01,41046.01,8830],["2017-02-24",41046.01,41046.01,39221.74,39312.96,9690],["2017-02-27",39312.96,40133.88,39312.96,40133.88,5140],["2017-02-28",40133.88,40863.58,39312.96,40133.88,2800],["2017-03-01",41000.4,41958.14,39221.74,39221.74,2290],["2017-03-02",38948.1,40133.88,38765.68,39586.6,3620],["2017-03-03",39221.74,40453.12,37488.69,39860.24,4220],["2017-03-06",39860.24,40589.94,39860.24,39951.45,5530],["2017-03-07",38948.1,39951.45,38948.1,39951.45,110],["2017-03-08",38856.89,40863.58,38674.46,40863.58,13380],["2017-03-09",40726.76,40726.76,39221.74,40133.88,3930],["2017-03-10",40133.88,40133.88,38400.82,39221.74,9490],["2017-03-13",40133.88,40133.88,38492.04,39495.38,4260],["2017-03-14",38856.89,39495.38,38856.89,38856.89,4170],["2017-03-15",39404.17,39495.38,38765.68,39495.38,4880],["2017-03-16",39495.38,40133.88,39221.74,40133.88,21500],["2017-03-17",40133.88,42414.21,39586.6,41410.86,12570],["2017-03-20",41319.65,42049.36,41319.65,41958.14,2910],["2017-03-21",41958.14,42870.28,41958.14,41958.14,9870],["2017-03-22",41046.01,41593.29,39860.24,41502.08,15090],["2017-03-23",41502.08,41502.08,41502.08,41502.08,20],["2017-03-24",40558.85,42445.31,39238.33,42162.34,7700],["2017-03-27",41879.37,41879.37,39851.43,39851.43,5900],["2017-03-28",39615.62,41219.11,38672.39,39615.62,10270],["2017-03-29",39615.62,39615.62,38861.04,38861.04,4250],["2017-03-30",39615.62,40087.23,39615.62,40087.23,1030],["2017-03-31",38389.42,40558.85,37446.19,40558.85,12330],["2017-04-03",40841.82,41124.79,40275.88,40936.14,3410],["2017-04-04",38530.91,40841.82,38530.91,40841.82,1080],["2017-04-05",40841.82,41030.46,39615.62,40936.14,4030],["2017-04-07",40936.14,40936.14,40558.85,40936.14,3580],["2017-04-10",40511.69,40558.85,38672.39,40558.85,2160],["2017-04-11",39615.62,40936.14,39238.33,40936.14,5040],["2017-04-12",39615.62,39615.62,39238.33,39332.65,2740],["2017-04-13",40747.49,41030.46,40747.49,40747.49,8380],["2017-04-14",40087.23,42256.66,40087.23,40558.85,1460],["2017-04-17",41313.43,41313.43,40558.85,40558.85,1860],["2017-04-18",40181.56,40936.14,40087.23,40558.85,3040],["2017-04-19",39709.94,40558.85,39709.94,40558.85,1040],["2017-04-20",40558.85,40558.85,39898.59,39992.91,3240],["2017-04-21",39615.62,39992.91,39238.33,39992.91,2250],["2017-04-24",39426.97,39615.62,39144.01,39238.33,5060],["2017-04-25",39144.01,39992.91,39144.01,39615.62,1140],["2017-04-26",39615.62,39992.91,39144.01,39144.01,3140],["2017-04-27",39238.33,40087.23,38672.39,40087.23,9680],["2017-04-28",40087.23,40558.85,39332.65,39992.91,14990],["2017-05-03",40087.23,41219.11,40087.23,40275.88,100],["2017-05-04",40511.69,40511.69,38813.87,39615.62,540],["2017-05-05",40323.04,40323.04,39238.33,39332.65,510],["2017-05-08",39332.65,39332.65,39096.84,39144.01,3870],["2017-05-09",39332.65,39332.65,39144.01,39144.01,1070],["2017-05-10",39144.01,39144.01,39049.68,39144.01,650],["2017-05-11",39615.62,39615.62,39521.3,39521.3,160],["2017-05-12",39144.01,39521.3,39144.01,39426.97,980],["2017-05-15",38861.04,40558.85,38861.04,40558.85,590],["2017-05-16",39568.46,39568.46,39238.33,39426.97,1550],["2017-05-17",39426.97,42068.02,39426.97,41454.92,15980],["2017-05-18",41454.92,43199.89,40370.2,41690.72,4590],["2017-05-19",40558.85,42445.31,40370.2,42303.82,3980],["2017-05-22",42303.82,42445.31,40464.53,42445.31,6570],["2017-05-23",43482.86,43482.86,40841.82,42445.31,3740],["2017-05-24",42445.31,42445.31,40558.85,41502.08,4730],["2017-05-25",40558.85,41030.46,40558.85,40558.85,2600],["2017-05-26",40275.88,40370.2,39426.97,39521.3,4350],["2017-05-29",40087.23,40087.23,39615.62,40087.23,3560],["2017-05-30",39615.62,39615.62,38672.39,39144.01,8000],["2017-05-31",39144.01,39945.75,38672.39,39945.75,3190],["2017-06-01",39898.59,39898.59,39426.97,39426.97,1200],["2017-06-02",39238.33,40087.23,39238.33,40040.07,640],["2017-06-05",40040.07,40370.2,38389.42,40275.88,7020],["2017-06-06",41502.08,41502.08,40087.23,40936.14,4330],["2017-06-07",40936.14,40936.14,40181.56,40936.14,4840],["2017-06-08",40558.85,40558.85,40087.23,40087.23,1150],["2017-06-09",40570.21,40570.21,40570.21,40570.21,1100],["2017-06-12",40473.62,41439.57,40473.62,41439.57,1400],["2017-06-13",41342.98,41342.98,40763.4,40763.4,290],["2017-06-14",40860.0,40860.0,40087.23,40666.81,1620],["2017-06-15",41439.57,41439.57,39604.26,40570.21,3340],["2017-06-16",41246.38,41246.38,40087.23,40135.53,5840],["2017-06-19",40183.83,41149.79,39894.04,41149.79,4300],["2017-06-20",40280.43,40908.3,40183.83,40908.3,780],["2017-06-21",40908.3,41246.38,40280.43,40280.43,1350],["2017-06-22",40570.21,40570.21,40183.83,40280.43,3750],["2017-06-23",40570.21,40956.6,40280.43,40860.0,2290],["2017-06-26",40860.0,40860.0,40860.0,40860.0,1100],["2017-06-27",40860.0,40860.0,40860.0,40860.0,0],["2017-06-28",40763.4,40763.4,40377.02,40473.62,1790],["2017-06-29",40377.02,40860.0,40377.02,40860.0,6500],["2017-06-30",40570.21,41198.09,40570.21,41198.09,20],["2017-07-03",40715.11,41246.38,38348.51,39217.87,5780],["2017-07-04",39314.47,39604.26,38734.89,39604.26,3940],["2017-07-05",40570.21,40570.21,38976.38,40570.21,920],["2017-07-06",40811.7,40811.7,40521.91,40763.4,2120],["2017-07-07",41294.68,41294.68,40763.4,40956.6,1080],["2017-07-10",40956.6,40956.6,40377.02,40377.02,3900],["2017-07-11",40377.02,40570.21,40183.83,40377.02,4260],["2017-07-12",40280.43,40570.21,40280.43,40570.21,530],["2017-07-13",41439.57,41439.57,40763.4,41391.28,30],["2017-07-14",41391.28,41391.28,41391.28,41391.28,0],["2017-07-17",41053.19,43226.6,40860.0,43033.4,7530],["2017-07-18",42985.11,42985.11,41536.17,42647.02,7080],["2017-07-19",42502.13,42647.02,41149.79,42502.13,7570],["2017-07-20",39749.15,42308.94,39604.26,42308.94,1410],["2017-07-21",41536.17,41825.96,39362.77,41536.17,2230],["2017-07-24",39797.45,41053.19,39797.45,40570.21,2050],["2017-07-25",40570.21,40570.21,40087.23,40087.23,480],["2017-07-26",39797.45,40715.11,39604.26,40570.21,2940],["2017-07-27",40087.23,40570.21,38734.89,40570.21,2360],["2017-07-28",39121.28,41246.38,39121.28,41246.38,890],["2017-07-31",40280.43,40908.3,39314.47,40280.43,660],["2017-08-01",40280.43,41004.89,40232.13,41004.89,2090],["2017-08-02",40956.6,40956.6,39652.55,39749.15,660],["2017-08-03",39749.15,41487.87,39749.15,41487.87,2380],["2017-08-04",41342.98,41342.98,39845.74,40087.23,2450],["2017-08-07",41342.98,41342.98,40135.53,40570.21,2100],["2017-08-08",40570.21,40570.21,39604.26,40570.21,5060],["2017-08-09",40087.23,40956.6,39700.85,39700.85,2150],["2017-08-10",41101.49,41294.68,40280.43,40473.62,6360],["2017-08-11",40473.62,41053.19,40473.62,40570.21,2120],["2017-08-14",40570.21,40908.3,40183.83,40183.83,7650],["2017-08-15",40183.83,40183.83,40183.83,40183.83,1460],["2017-08-16",40087.23,40715.11,40087.23,40715.11,230],["2017-08-17",40183.83,40570.21,40087.23,40087.23,4010],["2017-08-18",40087.23,40183.83,39894.04,39894.04,4780],["2017-08-21",39894.04,40473.62,39894.04,40473.62,2220],["2017-08-22",40570.21,40570.21,39894.04,40473.62,100620],["2017-08-23",39894.04,40570.21,39894.04,40521.91,6020],["2017-08-24",40860.0,40860.0,39990.64,40860.0,80],["2017-08-25",39990.64,40570.21,39217.87,40570.21,8710],["2017-08-28",39797.45,39797.45,38734.89,39797.45,5910],["2017-08-29",39894.04,39894.04,38831.49,38831.49,8080],["2017-08-30",38928.09,38928.09,38638.3,38831.49,780],["2017-08-31",39411.06,39411.06,39411.06,39411.06,10],["2017-09-01",38155.32,39121.28,37285.96,37285.96,6100],["2017-09-05",38445.11,38445.11,38445.11,38445.11,10],["2017-09-06",38638.3,38638.3,38638.3,38638.3,40],["2017-09-07",38638.3,38928.09,37285.96,38638.3,4560],["2017-09-08",38590.0,38638.3,37044.47,37285.96,1760],["2017-09-11",37285.96,37285.96,37285.96,37285.96,1000],["2017-09-12",37285.96,37285.96,36223.4,36320.0,4770],["2017-09-13",36320.0,36320.0,35257.45,35933.62,2750],["2017-09-14",36706.38,36706.38,36706.38,36706.38,80],["2017-09-15",35450.64,36706.38,35354.04,36223.4,1090],["2017-09-18",36706.38,36706.38,33711.91,33711.91,9850],["2017-09-19",31490.21,32842.55,31393.62,31490.21,47850],["2017-09-20",32359.57,32359.57,29316.81,29316.81,26300],["2017-09-21",30862.34,30862.34,27288.3,27288.3,19330],["2017-09-22",26563.83,27433.19,26563.83,26563.83,24620],["2017-09-25",26563.83,28399.15,26563.83,28399.15,49310],["2017-09-26",28495.74,30379.36,28399.15,30379.36,5310],["2017-09-27",31780.0,32504.47,30910.64,32504.47,13510],["2017-09-28",34774.47,34774.47,34774.47,34774.47,22280],["2017-09-29",37189.36,37189.36,37189.36,37189.36,5100],["2017-10-02",39749.15,39749.15,37672.34,39749.15,30560],["2017-10-03",42212.34,42502.13,39845.74,41825.96,51600],["2017-10-04",38928.09,40570.21,38928.09,38928.09,25810],["2017-10-05",38155.32,40570.21,37382.55,38155.32,6210],["2017-10-06",37672.34,38155.32,36320.0,37189.36,10640],["2017-10-09",37382.55,38155.32,35837.02,37672.34,11010],["2017-10-10",38638.3,38638.3,35740.43,36706.38,5240],["2017-10-11",36706.38,38541.7,36320.0,37092.77,5520],["2017-10-12",36126.81,37092.77,36126.81,37092.77,4680],["2017-10-13",36706.38,38155.32,36706.38,38155.32,4750],["2017-10-16",37672.34,38251.91,37672.34,38155.32,7410],["2017-10-17",37865.53,40811.7,37672.34,40811.7,36230],["2017-10-18",42405.53,42405.53,40087.23,41439.57,23210],["2017-10-19",41342.98,41342.98,39604.26,39700.85,20870],["2017-10-20",40521.91,41536.17,40521.91,41439.57,8610],["2017-10-23",39797.45,41004.89,39797.45,40956.6,4430],["2017-10-24",39700.85,41536.17,39700.85,41053.19,2760],["2017-10-25",39797.45,41149.79,39797.45,41053.19,5770],["2017-10-26",40570.21,41053.19,40570.21,40570.21,10110],["2017-10-27",41246.38,41536.17,39700.85,41342.98,13650],["2017-10-30",39604.26,41439.57,39604.26,41149.79,2550],["2017-10-31",41053.19,41053.19,39604.26,39604.26,9650],["2017-11-01",40473.62,42308.94,38638.3,40570.21,8480],["2017-11-02",39797.45,40763.4,39700.85,40763.4,4100],["2017-11-03",38638.3,40763.4,38638.3,40763.4,1530],["2017-11-06",39217.87,42405.53,38831.49,41149.79,1190],["2017-11-07",39411.06,41149.79,38734.89,38928.09,570],["2017-11-08",38928.09,40956.6,38734.89,40087.23,3670],["2017-11-09",40521.91,41053.19,38831.49,40570.21,5400],["2017-11-10",41439.57,41439.57,39411.06,40570.21,3890],["2017-11-13",40570.21,41342.98,40570.21,41342.98,2690],["2017-11-14",39797.45,40956.6,39797.45,40956.6,1880],["2017-11-15",41439.57,41439.57,39894.04,41342.98,1760],["2017-11-16",41439.57,43468.09,41342.98,42405.53,9700],["2017-11-17",42888.51,43468.09,42019.15,42985.11,5560],["2017-11-20",42985.11,42985.11,41053.19,42888.51,3380],["2017-11-21",42791.91,43178.3,41053.19,43178.3,4340],["2017-11-22",40763.4,43178.3,40570.21,41536.17,15690],["2017-11-23",40763.4,43468.09,40570.21,41536.17,9540],["2017-11-24",41342.98,41536.17,41053.19,41342.98,21620],["2017-11-27",40570.21,40570.21,38638.3,40570.21,3480],["2017-11-28",40473.62,40570.21,40473.62,40570.21,200],["2017-11-29",40570.21,41536.17,40570.21,41536.17,3980],["2017-11-30",42405.53,42405.53,39894.04,41536.17,4490],["2017-12-01",40570.21,41922.55,40232.13,41053.19,3690],["2017-12-04",41439.57,41439.57,41053.19,41053.19,8140],["2017-12-05",40183.83,41053.19,40183.83,41053.19,510],["2017-12-06",40956.6,40956.6,38638.3,39797.45,1810],["2017-12-07",41149.79,41149.79,41149.79,41149.79,10],["2017-12-08",40763.4,40860.0,40763.4,40860.0,60],["2017-12-11",40811.7,40811.7,38638.3,39604.26,1180],["2017-12-12",40956.6,40956.6,39604.26,40860.0,1100],["2017-12-13",41004.89,41004.89,41004.89,41004.89,10],["2017-12-14",41004.89,41004.89,40570.21,40570.21,160],["2017-12-15",40570.21,40570.21,40570.21,40570.21,210],["2017-12-18",40570.21,40570.21,40570.21,40570.21,460],["2017-12-19",39604.26,40328.72,38831.49,40183.83,1110],["2017-12-20",38638.3,40377.02,37575.74,40377.02,510],["2017-12-21",37672.34,39604.26,37672.34,39411.06,5490],["2017-12-22",39555.96,39555.96,38155.32,39507.66,190],["2017-12-25",38638.3,38638.3,37672.34,38638.3,430],["2017-12-26",38155.32,38638.3,37672.34,38541.7,2540],["2017-12-27",38348.51,38348.51,38348.51,38348.51,100],["2017-12-28",36706.38,38155.32,36706.38,38058.72,3700],["2017-12-29",37479.15,39072.98,37479.15,38493.4,5650],["2018-01-02",39024.68,39024.68,36899.57,38445.11,880],["2018-01-03",38445.11,38445.11,35788.72,35788.72,10100],["2018-01-04",38058.72,38058.72,35788.72,35788.72,6690],["2018-01-05",37430.85,37430.85,35740.43,36609.79,5880],["2018-01-08",36609.79,36609.79,35740.43,35740.43,1480],["2018-01-09",35740.43,35837.02,33277.23,34774.47,24260],["2018-01-10",32359.57,33711.91,32359.57,33615.32,25980],["2018-01-11",33808.51,33808.51,31297.02,32697.66,15290],["2018-01-12",32745.96,34919.36,32697.66,34194.89,2090],["2018-01-15",32842.55,32842.55,31828.3,31828.3,11390],["2018-01-16",30234.47,32069.79,29606.6,31345.32,8180],["2018-01-17",31345.32,31876.6,29944.68,31635.11,2950],["2018-01-18",32359.57,32359.57,31683.4,31683.4,60],["2018-01-19",31683.4,31683.4,29510.0,31200.43,25590],["2018-01-22",29027.02,29027.02,29027.02,29027.02,12690],["2018-01-25",26998.51,29848.09,26998.51,29848.09,15440],["2018-01-26",28978.72,28978.72,27771.28,27771.28,25750],["2018-01-29",28737.23,28737.23,26853.62,28495.74,8260],["2018-01-30",26563.83,27626.38,26515.53,26515.53,30580],["2018-01-31",26080.85,26950.21,25114.89,26563.83,8020],["2018-02-01",26660.43,27964.47,24728.51,27722.98,106700],["2018-02-02",25791.06,26998.51,25791.06,25791.06,9180],["2018-02-05",25597.87,25791.06,24004.04,24004.04,26520],["2018-02-06",22361.91,23279.57,22361.91,23279.57,251810],["2018-02-07",24583.62,24583.62,23182.98,23955.74,83110],["2018-02-08",23955.74,24631.91,23955.74,24535.32,3040],["2018-02-09",24535.32,26225.74,24535.32,26225.74,12480],["2018-02-12",28061.06,28061.06,26274.04,27240.0,1330],["2018-02-13",28012.77,28978.72,27529.79,28978.72,3000],["2018-02-21",30427.66,30910.64,27819.57,30717.45,6620],["2018-02-22",30427.66,30910.64,28592.34,30910.64,17830],["2018-02-23",30910.64,30910.64,28978.72,30717.45,1640],["2018-02-26",30137.87,30137.87,28785.53,28785.53,2490],["2018-02-27",29944.68,29944.68,28012.77,29461.7,15180],["2018-02-28",28205.96,29461.7,28012.77,28205.96,1010],["2018-03-01",29461.7,29461.7,28012.77,28785.53,1320],["2018-03-02",28399.15,28399.15,26805.32,26805.32,14780],["2018-03-05",28495.74,28495.74,27046.81,27046.81,22740],["2018-03-06",25163.19,27046.81,25163.19,26467.23,14420],["2018-03-07",27143.4,27143.4,26274.04,26274.04,1710],["2018-03-08",26274.04,28109.36,25597.87,26950.21,270],["2018-03-09",28012.77,28012.77,25066.6,26080.85,16530],["2018-03-12",26950.21,26950.21,24293.83,25984.26,11830],["2018-03-13",24245.53,25887.66,24197.23,25791.06,4910],["2018-03-14",26080.85,26080.85,24004.04,24728.51,4310],["2018-03-15",24728.51,24825.11,23182.98,24825.11,2010],["2018-03-16",25114.89,25114.89,25114.89,25114.89,10],["2018-03-19",26370.64,26370.64,23376.17,23569.36,5440],["2018-03-20",24438.72,24535.32,22603.4,23182.98,520],["2018-03-21",23279.57,24631.91,23279.57,24631.91,1000],["2018-03-22",24631.91,24631.91,23086.38,23665.96,6660],["2018-03-23",22023.83,25163.19,22023.83,22120.43,19260],["2018-03-26",23086.38,23376.17,21251.06,22989.79,4030],["2018-03-27",22989.79,23086.38,21395.96,23086.38,28060],["2018-03-28",21734.04,22941.49,21492.55,22603.4,8530],["2018-03-29",22555.11,22603.4,21154.47,21395.96,2960],["2018-03-30",21444.26,22796.6,21395.96,21444.26,1170],["2018-04-02",22555.11,22555.11,21492.55,21492.55,3610],["2018-04-03",22217.02,22700.0,22217.02,22217.02,11020],["2018-04-04",22217.02,23762.55,21251.06,22989.79,13740],["2018-04-05",21540.85,23665.96,21540.85,23665.96,6730],["2018-04-06",23279.57,23665.96,22217.02,22410.21,3950],["2018-04-09",22410.21,22410.21,21251.06,22120.43,3650],["2018-04-10",21444.26,22072.13,21251.06,21927.23,6360],["2018-04-11",21734.04,21734.04,21251.06,21251.06,10540],["2018-04-12",21106.17,21927.23,21106.17,21927.23,1270],["2018-04-13",21251.06,22120.43,21251.06,21927.23,1990],["2018-04-16",22217.02,22217.02,22120.43,22120.43,410],["2018-04-17",21154.47,22120.43,21154.47,21734.04,5530],["2018-04-18",22603.4,22603.4,21299.36,22506.81,7910],["2018-04-19",21347.66,23279.57,21347.66,23182.98,5990],["2018-04-20",23665.96,24148.94,23665.96,24148.94,2580],["2018-04-23",25839.36,25839.36,24148.94,24970.0,7540],["2018-04-24",23569.36,23907.45,23472.77,23762.55,660],["2018-04-26",24148.94,25404.68,24148.94,24342.13,18180],["2018-04-27",24148.94,25114.89,24148.94,25018.3,18630],["2018-05-02",24631.91,24631.91,24148.94,24148.94,13680],["2018-05-03",22796.6,24148.94,22603.4,24148.94,7600],["2018-05-04",23376.17,24825.11,23376.17,24535.32,9070],["2018-05-07",24631.91,24631.91,23665.96,24535.32,7660],["2018-05-08",25114.89,25114.89,24148.94,24148.94,220],["2018-05-09",24148.94,24148.94,24148.94,24148.94,6060],["2018-05-10",23762.55,23762.55,23762.55,23762.55,10],["2018-05-11",23182.98,23762.55,23182.98,23762.55,3340],["2018-05-14",23182.98,24148.94,23182.98,23327.87,290],["2018-05-15",24148.94,24631.91,23182.98,24052.34,8640],["2018-05-16",23376.17,24148.94,22700.0,24004.04,360],["2018-05-17",23762.55,23955.74,23665.96,23955.74,4430],["2018-05-18",23955.74,24148.94,23376.17,23376.17,15140],["2018-05-21",24535.32,24535.32,22072.13,24004.04,150],["2018-05-22",23955.74,24631.91,23955.74,24438.72,24430],["2018-05-23",24438.72,24438.72,23182.98,23182.98,12890],["2018-05-24",22313.62,23665.96,22217.02,23665.96,870],["2018-05-25",24148.94,24148.94,24148.94,24148.94,10],["2018-05-28",24148.94,24148.94,24148.94,24148.94,0],["2018-05-29",24148.94,25114.89,23182.98,23231.28,1270],["2018-05-30",22217.02,24535.32,21830.64,22120.43,570],["2018-05-31",21347.66,23665.96,21251.06,23665.96,510],["2018-06-01",24825.11,24921.7,24825.11,24921.7,2000],["2018-06-04",24631.91,24631.91,23182.98,24631.91,2970],["2018-06-05",23182.98,24148.94,23182.98,24148.94,5420],["2018-06-06",24825.11,24921.7,23182.98,23182.98,9260],["2018-06-07",23182.98,23182.98,23182.98,23182.98,1010],["2018-06-08",23569.36,23907.45,23569.36,23907.45,2550],["2018-06-11",22603.4,22603.4,22506.81,22506.81,350],["2018-06-12",23182.98,23182.98,21057.87,23182.98,4410],["2018-06-13",24148.94,24148.94,21685.74,23665.96,2050],["2018-06-14",22265.32,24197.23,22265.32,24197.23,13850],["2018-06-15",25114.89,25114.89,24148.94,24197.23,6410],["2018-06-18",24052.34,24100.64,23665.96,24100.64,650],["2018-06-19",23762.55,23762.55,22506.81,23182.98,7520],["2018-06-20",23134.68,23182.98,22313.62,23182.98,30050],["2018-06-21",22217.02,22217.02,22217.02,22217.02,500],["2018-06-22",23086.38,23182.98,23086.38,23182.98,1010],["2018-06-25",22120.43,24148.94,22120.43,22217.02,18120],["2018-06-26",22217.02,23182.98,22217.02,23182.98,3500],["2018-06-27",23569.36,23665.96,22217.02,23231.28,4510],["2018-06-28",23182.98,24148.94,23182.98,24148.94,2780],["2018-06-29",23182.98,23569.36,23182.98,23182.98,4010],["2018-07-02",23182.98,23376.17,22700.0,23376.17,2620],["2018-07-03",24052.34,24052.34,24052.34,24052.34,9130],["2018-07-04",23376.17,23955.74,23182.98,23955.74,1430],["2018-07-05",25018.3,25018.3,22700.0,22989.79,2630],["2018-07-06",23182.98,23859.15,22989.79,22989.79,6800],["2018-07-09",22989.79,23327.87,22989.79,23327.87,5290],["2018-07-10",23327.87,23327.87,23327.87,23327.87,0],["2018-07-11",22989.79,22989.79,22700.0,22700.0,4240],["2018-07-12",22700.0,23859.15,22700.0,23859.15,210],["2018-07-13",23859.15,24148.94,23859.15,24148.94,300],["2018-07-16",22506.81,24631.91,22506.81,23859.15,2800],["2018-07-17",22506.81,23859.15,22506.81,22506.81,590],["2018-07-18",24052.34,24052.34,22217.02,23376.17,4560],["2018-07-19",23376.17,23376.17,23376.17,23376.17,920],["2018-07-20",24148.94,24342.13,22700.0,22893.19,1150],["2018-07-23",23182.98,23762.55,22700.0,23182.98,2730],["2018-07-24",23182.98,23569.36,22410.21,23569.36,4310],["2018-07-25",23472.77,23472.77,22313.62,22313.62,1030],["2018-07-26",21734.04,22700.0,21734.04,22700.0,900],["2018-07-27",22700.0,23472.77,21927.23,23472.77,1400],["2018-07-30",22217.02,22217.02,22217.02,22217.02,34620],["2018-07-31",22217.02,22217.02,22217.02,22217.02,2100],["2018-08-01",23472.77,23472.77,22217.02,23327.87,870],["2018-08-02",23182.98,23182.98,22023.83,22023.83,100],["2018-08-03",23376.17,23376.17,23134.68,23134.68,810],["2018-08-06",23038.09,23038.09,23038.09,23038.09,10],["2018-08-07",22217.02,22989.79,22217.02,22989.79,100],["2018-08-08",22217.02,22217.02,22217.02,22217.02,500],["2018-08-09",22893.19,22893.19,22844.89,22844.89,30],["2018-08-10",22796.6,23424.47,22796.6,23424.47,4000],["2018-08-13",22023.83,23279.57,22023.83,22023.83,480],["2018-08-14",23182.98,23182.98,21927.23,22941.49,4100],["2018-08-15",22748.3,22748.3,21782.34,21782.34,4490],["2018-08-16",22941.49,22941.49,21734.04,21734.04,610],["2018-08-17",21734.04,21734.04,20285.11,20285.11,6290],["2018-08-20",21685.74,21685.74,21685.74,21685.74,390],["2018-08-21",23182.98,23182.98,23038.09,23182.98,4460],["2018-08-22",23134.68,23182.98,21830.64,23182.98,620],["2018-08-23",23086.38,23086.38,21878.94,21878.94,130],["2018-08-24",21927.23,22989.79,21927.23,22989.79,160],["2018-08-27",21540.85,22893.19,21540.85,22893.19,230],["2018-08-28",21637.45,21637.45,21637.45,21637.45,200],["2018-08-29",21927.23,21927.23,21637.45,21637.45,90],["2018-08-30",21444.26,21637.45,21444.26,21637.45,2500],["2018-08-31",21637.45,21637.45,21637.45,21637.45,10],["2018-09-04",23038.09,23038.09,23038.09,23038.09,20],["2018-09-05",23038.09,23038.09,23038.09,23038.09,0],["2018-09-06",21734.04,21734.04,21734.04,21734.04,150],["2018-09-07",22072.13,22072.13,22072.13,22072.13,80],["2018-09-10",22217.02,23182.98,22217.02,23182.98,3000],["2018-09-11",23182.98,23182.98,23182.98,23182.98,2000],["2018-09-12",23569.36,23665.96,23569.36,23665.96,31100],["2018-09-13",23665.96,23665.96,23665.96,23665.96,0],["2018-09-14",23955.74,24052.34,23279.57,23279.57,6910],["2018-09-17",23182.98,23182.98,23182.98,23182.98,21030],["2018-09-18",23182.98,24148.94,22217.02,24148.94,31510],["2018-09-19",24148.94,24148.94,24148.94,24148.94,0],["2018-09-20",24148.94,24148.94,24148.94,24148.94,0],["2018-09-21",23182.98,24148.94,22458.51,23182.98,4300],["2018-09-24",23134.68,23182.98,23134.68,23182.98,1200],["2018-09-25",23182.98,23182.98,23182.98,23182.98,2530],["2018-09-26",23182.98,24100.64,22748.3,24100.64,2410],["2018-09-27",23665.96,24052.34,23665.96,24052.34,1010],["2018-09-28",24052.34,24148.94,23810.85,23810.85,1160],["2018-10-01",23182.98,23665.96,23182.98,23665.96,1250],["2018-10-02",23182.98,23182.98,23182.98,23182.98,1590],["2018-10-03",24148.94,24148.94,24148.94,24148.94,10],["2018-10-04",24148.94,24148.94,24148.94,24148.94,50],["2018-10-05",24148.94,24148.94,24148.94,24148.94,0],["2018-10-08",24148.94,24148.94,24148.94,24148.94,0],["2018-10-09",24148.94,24148.94,24148.94,24148.94,0],["2018-10-10",24148.94,24148.94,24148.94,24148.94,0],["2018-10-11",24148.94,24148.94,24148.94,24148.94,0],["2018-10-12",24148.94,24148.94,24148.94,24148.94,0],["2018-10-15",23182.98,23182.98,23182.98,23182.98,8000],["2018-10-16",22700.0,22700.0,22700.0,22700.0,100],["2018-10-17",22700.0,22700.0,22700.0,22700.0,0],["2018-10-18",22796.6,22796.6,22796.6,22796.6,50],["2018-10-19",24148.94,24148.94,23182.98,23182.98,15020],["2018-10-22",23182.98,23279.57,22410.21,23182.98,1160],["2018-10-23",23182.98,23569.36,23182.98,23182.98,4270],["2018-10-24",23182.98,23182.98,23182.98,23182.98,0],["2018-10-25",23182.98,23182.98,23182.98,23182.98,0],["2018-10-26",23182.98,23182.98,23182.98,23182.98,0],["2018-10-29",23182.98,23182.98,23182.98,23182.98,0],["2018-10-30",23665.96,23665.96,22265.32,22265.32,15520],["2018-10-31",22265.32,22265.32,22265.32,22265.32,0],["2018-11-01",23182.98,23182.98,22361.91,23086.38,2250],["2018-11-02",23134.68,23134.68,23134.68,23134.68,10],["2018-11-05",23134.68,23134.68,23134.68,23134.68,30],["2018-11-06",23134.68,23134.68,23134.68,23134.68,0],["2018-11-07",23182.98,23182.98,23182.98,23182.98,20],["2018-11-08",23182.98,23182.98,23182.98,23182.98,10],["2018-11-09",23182.98,23182.98,23182.98,23182.98,0],["2018-11-12",22217.02,22217.02,22217.02,22217.02,9040],["2018-11-13",22217.02,22217.02,22217.02,22217.02,30],["2018-11-14",21251.06,22217.02,21251.06,22217.02,2320],["2018-11-15",22217.02,22217.02,21251.06,21251.06,420],["2018-11-16",21251.06,21251.06,20285.11,20285.11,550],["2018-11-19",21395.96,21540.85,21395.96,21540.85,560],["2018-11-20",21540.85,21540.85,21540.85,21540.85,0],["2018-11-21",21444.26,21734.04,21251.06,21251.06,2820],["2018-11-22",19802.13,22410.21,19802.13,22410.21,240],["2018-11-23",22410.21,22410.21,22410.21,22410.21,80],["2018-11-26",23955.74,23955.74,21251.06,21734.04,40],["2018-11-27",21251.06,21251.06,21251.06,21251.06,500],["2018-11-28",21251.06,21734.04,21251.06,21734.04,330],["2018-11-29",22989.79,23182.98,22989.79,23182.98,2100],["2018-11-30",24776.81,24776.81,22217.02,22217.02,1110],["2018-12-03",22217.02,23182.98,22217.02,22217.02,220],["2018-12-04",23182.98,23182.98,23182.98,23182.98,1060],["2018-12-05",22217.02,23182.98,22217.02,23182.98,510],["2018-12-06",23182.98,23182.98,23182.98,23182.98,0],["2018-12-07",23182.98,23182.98,23182.98,23182.98,0],["2018-12-10",22217.02,23182.98,22217.02,23182.98,710],["2018-12-11",22217.02,23134.68,22217.02,23134.68,880],["2018-12-12",23134.68,23134.68,23134.68,23134.68,0],["2018-12-13",23134.68,23279.57,22217.02,22217.02,1650],["2018-12-14",22265.32,23182.98,22265.32,22700.0,2370],["2018-12-17",21347.66,21347.66,21347.66,21347.66,200],["2018-12-18",21251.06,22217.02,20333.4,22217.02,15360],["2018-12-19",22217.02,23182.98,20671.49,21734.04,15120],["2018-12-20",23231.28,23231.28,21734.04,21734.04,220],["2018-12-21",21637.45,23231.28,21637.45,23231.28,1480],["2018-12-24",21734.04,21734.04,21637.45,21637.45,1440],["2018-12-25",20381.7,21251.06,20285.11,21251.06,4010],["2018-12-26",19802.13,22700.0,19802.13,19850.43,3730],["2018-12-27",19850.43,21154.47,19029.36,21154.47,1520],["2018-12-28",21154.47,21540.85,21154.47,21540.85,1700],["2019-01-02",20285.11,20285.11,20285.11,20285.11,2060],["2019-01-03",20285.11,20285.11,20285.11,20285.11,130],["2019-01-04",20285.11,20285.11,20285.11,20285.11,10],["2019-01-07",19802.13,21154.47,19802.13,21154.47,20],["2019-01-08",21154.47,21154.47,20285.11,20285.11,6080],["2019-01-09",21251.06,21251.06,21251.06,21251.06,10],["2019-01-10",20285.11,20285.11,20285.11,20285.11,2130],["2019-01-11",19125.96,21251.06,19125.96,21251.06,110],["2019-01-14",20961.28,20961.28,20961.28,20961.28,7000],["2019-01-15",19995.32,20961.28,19995.32,20961.28,25160],["2019-01-16",21251.06,21251.06,21251.06,21251.06,10],["2019-01-17",21251.06,21251.06,21251.06,21251.06,0],["2019-01-18",21251.06,21251.06,21251.06,21251.06,30],["2019-01-21",21251.06,21251.06,21251.06,21251.06,0],["2019-01-22",21251.06,21251.06,21251.06,21251.06,0],["2019-01-23",21251.06,21251.06,21251.06,21251.06,0],["2019-01-24",21251.06,21251.06,21251.06,21251.06,10],["2019-01-25",21154.47,21154.47,20285.11,20285.11,2040],["2019-01-28",21685.74,21685.74,21685.74,21685.74,10],["2019-01-29",23086.38,23086.38,20188.51,21734.04,760],["2019-01-30",21734.04,21734.04,21734.04,21734.04,0],["2019-01-31",21734.04,23182.98,21734.04,23182.98,13340],["2019-02-01",23038.09,23665.96,21637.45,21637.45,3160],["2019-02-11",23134.68,23134.68,23134.68,23134.68,60],["2019-02-12",24631.91,24631.91,23182.98,23665.96,50],["2019-02-13",25018.3,25018.3,23859.15,23859.15,20],["2019-02-14",23859.15,24148.94,23665.96,24148.94,2500],["2019-02-15",23859.15,24052.34,23859.15,24052.34,210],["2019-02-18",23859.15,23859.15,23859.15,23859.15,140],["2019-02-19",23182.98,23182.98,22700.0,22700.0,2000],["2019-02-20",22023.83,22700.0,22023.83,22700.0,170],["2019-02-21",21927.23,22700.0,21734.04,22700.0,510],["2019-02-22",22700.0,23665.96,22700.0,22700.0,1190],["2019-02-25",22700.0,22700.0,22700.0,22700.0,200],["2019-02-26",24148.94,24148.94,22700.0,22700.0,1010],["2019-02-27",22700.0,22700.0,22700.0,22700.0,0],["2019-02-28",22700.0,23182.98,22700.0,23182.98,1120],["2019-03-01",23182.98,23182.98,22555.11,23182.98,650],["2019-03-04",22700.0,22989.79,22313.62,22313.62,120],["2019-03-05",22989.79,22989.79,22989.79,22989.79,10],["2019-03-06",22989.79,22989.79,22989.79,22989.79,270],["2019-03-07",21395.96,23086.38,21395.96,22313.62,50],["2019-03-08",22217.02,22700.0,21347.66,22700.0,380],["2019-03-11",22217.02,22217.02,21347.66,22120.43,910],["2019-03-12",22120.43,22120.43,22120.43,22120.43,0],["2019-03-13",22023.83,22217.02,21540.85,21540.85,2190],["2019-03-14",21734.04,22217.02,21637.45,22217.02,110],["2019-03-15",22217.02,22217.02,22217.02,22217.02,0],["2019-03-18",22217.02,22217.02,20816.38,20816.38,4240],["2019-03-19",20816.38,20816.38,20816.38,20816.38,0],["2019-03-20",22265.32,22265.32,19898.72,22217.02,590],["2019-03-21",22217.02,22217.02,22217.02,22217.02,0],["2019-03-22",21589.15,21637.45,21251.06,21637.45,360],["2019-03-25",21202.77,21202.77,20285.11,20285.11,1320],["2019-03-26",20285.11,20285.11,20285.11,20285.11,0],["2019-03-27",21685.74,21685.74,21540.85,21540.85,320],["2019-03-28",22120.43,22120.43,22120.43,22120.43,10],["2019-03-29",20768.09,21734.04,20768.09,20768.09,7100],["2019-04-01",21927.23,22217.02,21927.23,22217.02,6500],["2019-04-02",22217.02,22217.02,22217.02,22217.02,0],["2019-04-03",22217.02,22217.02,22217.02,22217.02,0],["2019-04-04",22168.72,23182.98,22168.72,23182.98,500],["2019-04-05",23182.98,23182.98,21685.74,23182.98,440],["2019-04-08",22989.79,22989.79,22989.79,22989.79,10],["2019-04-09",21637.45,21637.45,21444.26,21444.26,110],["2019-04-10",22893.19,22941.49,22893.19,22941.49,6710],["2019-04-11",21347.66,24535.32,21347.66,24342.13,150],["2019-04-12",25791.06,25791.06,25791.06,25791.06,670],["2019-04-16",25114.89,25114.89,24052.34,24631.91,630],["2019-04-17",24148.94,25018.3,24148.94,24921.7,350],["2019-04-18",24245.53,24245.53,24245.53,24245.53,150],["2019-04-19",23762.55,23762.55,23762.55,23762.55,30],["2019-04-22",24052.34,25404.68,24052.34,25114.89,6770],["2019-04-23",25114.89,26853.62,25114.89,25597.87,8290],["2019-04-24",25597.87,25597.87,25597.87,25597.87,500],["2019-04-25",25308.09,25308.09,24148.94,24148.94,3300],["2019-04-26",24148.94,24148.94,24148.94,24148.94,1690],["2019-05-02",24342.13,25114.89,24148.94,24148.94,5940],["2019-05-03",25114.89,25114.89,25114.89,25114.89,10],["2019-05-06",25114.89,26563.83,24342.13,25163.19,7260],["2019-05-07",26080.85,26080.85,24921.7,24921.7,870],["2019-05-08",23182.98,25597.87,23182.98,25114.89,2220],["2019-05-09",25114.89,25114.89,25114.89,25114.89,500],["2019-05-10",24921.7,25114.89,23472.77,25114.89,1310],["2019-05-13",25066.6,25066.6,23424.47,23665.96,4930],["2019-05-14",23665.96,25066.6,23665.96,23955.74,1710],["2019-05-15",24148.94,24921.7,24148.94,24921.7,480],["2019-05-16",23376.17,24148.94,23376.17,23665.96,3690],["2019-05-17",23182.98,25308.09,23182.98,25308.09,12400],["2019-05-20",25308.09,25597.87,25114.89,25597.87,9800],["2019-05-21",25211.49,25308.09,24728.51,25308.09,2550],["2019-05-22",25308.09,25308.09,25308.09,25308.09,900],["2019-05-23",25308.09,25308.09,25308.09,25308.09,10],["2019-05-24",25114.89,25597.87,24970.0,24970.0,10330],["2019-05-27",25308.09,25308.09,23521.06,23521.06,820],["2019-05-28",25114.89,25114.89,24148.94,24148.94,280],["2019-05-29",25839.36,25839.36,24148.94,24148.94,1010],["2019-05-30",25694.47,25694.47,25694.47,25694.47,10],["2019-05-31",24197.23,24197.23,24197.23,24197.23,200],["2019-06-03",25452.98,25549.57,24100.64,25549.57,700],["2019-06-04",25597.87,25597.87,24631.91,25066.6,1560],["2019-06-05",26757.02,26757.02,25066.6,25066.6,210],["2019-06-06",26515.53,26515.53,24148.94,26274.04,550],["2019-06-07",24487.02,25114.89,24487.02,24631.91,5060],["2019-06-10",24728.51,25501.28,24728.51,25501.28,4000],["2019-06-11",25501.28,25501.28,25501.28,25501.28,0],["2019-06-12",25501.28,26467.23,24631.91,26080.85,17540],["2019-06-13",24631.91,25597.87,24342.13,25597.87,4010],["2019-06-14",25597.87,27384.89,25597.87,27384.89,17860],["2019-06-17",27336.6,29268.51,25597.87,29268.51,9960],["2019-06-18",28785.53,29944.68,28785.53,29944.68,7100],["2019-06-19",29944.68,29944.68,29944.68,29944.68,0],["2019-06-20",29944.68,30910.64,29654.89,29654.89,4780],["2019-06-21",29944.68,30814.04,29944.68,29944.68,2100],["2019-06-24",29558.3,31876.6,28978.72,31876.6,3700],["2019-06-25",30910.64,32021.49,30910.64,32021.49,13150],["2019-06-26",32021.49,32021.49,32021.49,32021.49,0],["2019-06-27",30910.64,32939.15,30910.64,31007.23,16320],["2019-06-28",32456.17,32842.55,32456.17,32456.17,4230],["2019-07-01",32456.17,32456.17,32311.28,32407.87,920],["2019-07-02",32649.36,32649.36,32407.87,32407.87,2190],["2019-07-03",32407.87,32407.87,32359.57,32359.57,20],["2019-07-04",30427.66,30427.66,30234.47,30234.47,1220],["2019-07-05",30427.66,30427.66,29123.62,30427.66,1610],["2019-07-08",29654.89,32552.77,29654.89,32456.17,1720],["2019-07-09",32456.17,32456.17,32456.17,32456.17,0],["2019-07-10",30427.66,32262.98,30427.66,32262.98,110],["2019-07-11",32262.98,32262.98,32262.98,32262.98,0],["2019-07-12",30910.64,32166.38,30910.64,32166.38,3370],["2019-07-15",31876.6,31876.6,31876.6,31876.6,2000],["2019-07-16",31876.6,31876.6,31876.6,31876.6,1000],["2019-07-17",30910.64,32842.55,30910.64,32842.55,4980],["2019-07-18",32842.55,32842.55,32842.55,32842.55,0],["2019-07-19",30910.64,30910.64,30717.45,30717.45,1290],["2019-07-22",32262.98,32262.98,31780.0,31780.0,60],["2019-07-23",31490.21,31876.6,30910.64,30910.64,1050],["2019-07-24",33035.74,33035.74,31007.23,32939.15,30],["2019-07-25",31007.23,31007.23,31007.23,31007.23,2110],["2019-07-26",29944.68,29944.68,29944.68,29944.68,640],["2019-07-29",30427.66,30427.66,29558.3,29558.3,720],["2019-07-30",29944.68,30910.64,29944.68,30814.04,3600],["2019-07-31",29123.62,29123.62,28978.72,28978.72,4200],["2019-08-01",30572.55,30572.55,30572.55,30572.55,20],["2019-08-02",30765.74,30765.74,30524.26,30524.26,350],["2019-08-05",29944.68,30862.34,29075.32,30717.45,4400],["2019-08-06",30717.45,30910.64,30717.45,30910.64,1000],["2019-08-07",29944.68,30620.85,29075.32,30620.85,880],["2019-08-08",30620.85,30620.85,30620.85,30620.85,0],["2019-08-09",29027.02,30475.96,28978.72,29075.32,6250],["2019-08-12",30282.77,30282.77,30282.77,30282.77,10],["2019-08-13",30282.77,31586.81,30186.17,31248.72,10110],["2019-08-14",32552.77,32552.77,30427.66,31876.6,2430],["2019-08-15",30910.64,31828.3,30910.64,31828.3,570],["2019-08-16",33808.51,34050.0,30910.64,34050.0,6020],["2019-08-19",33808.51,34774.47,33808.51,34774.47,1300],["2019-08-20",32842.55,34726.17,32842.55,34726.17,1960],["2019-08-21",34581.28,34581.28,32939.15,32939.15,270],["2019-08-22",32939.15,33808.51,30910.64,31876.6,3110],["2019-08-23",32939.15,33711.91,31200.43,33711.91,5260],["2019-08-26",32359.57,32359.57,31393.62,31490.21,1700],["2019-08-27",31490.21,32842.55,29944.68,32842.55,3750],["2019-08-28",32842.55,32939.15,30910.64,32842.55,8990],["2019-08-29",31152.13,32697.66,30717.45,32697.66,7080],["2019-08-30",30717.45,30910.64,30427.66,30427.66,4040],["2019-09-03",30331.06,30331.06,28302.55,28302.55,6240],["2019-09-04",28399.15,28833.83,27046.81,28737.23,3430],["2019-09-05",28012.77,29075.32,27046.81,29075.32,4590],["2019-09-06",27529.79,28688.94,27336.6,28688.94,1260],["2019-09-09",28447.45,28447.45,27240.0,27240.0,220],["2019-09-10",27240.0,28157.66,26998.51,28157.66,17360],["2019-09-11",28012.77,29027.02,27529.79,28544.04,8340],["2019-09-12",28592.34,29268.51,28544.04,28592.34,260],["2019-09-13",28978.72,29461.7,28978.72,29365.11,1440],["2019-09-16",28012.77,28012.77,28012.77,28012.77,440],["2019-09-17",28012.77,28012.77,27722.98,27722.98,1510],["2019-09-18",27722.98,28012.77,27722.98,28012.77,2160],["2019-09-19",27722.98,29654.89,27722.98,29654.89,3340],["2019-09-20",29654.89,29654.89,29654.89,29654.89,200],["2019-09-23",28157.66,29461.7,28157.66,29461.7,500],["2019-09-24",28012.77,28978.72,27819.57,28978.72,2880],["2019-09-25",28930.43,28930.43,28930.43,28930.43,2900],["2019-09-26",28930.43,28930.43,28930.43,28930.43,0],["2019-09-27",28930.43,28930.43,28930.43,28930.43,0],["2019-09-30",28882.13,28882.13,28882.13,28882.13,10],["2019-10-01",28737.23,28833.83,27336.6,27336.6,830],["2019-10-02",27191.7,28688.94,27143.4,28592.34,1030],["2019-10-03",28544.04,28544.04,28544.04,28544.04,10],["2019-10-04",27240.0,28544.04,27191.7,28544.04,2330],["2019-10-07",27191.7,27771.28,26563.83,27046.81,73710],["2019-10-08",28495.74,28495.74,28495.74,28495.74,10],["2019-10-09",26612.13,27529.79,26563.83,27529.79,500],["2019-10-10",25887.66,25887.66,25887.66,25887.66,1200],["2019-10-11",25887.66,25887.66,25597.87,25597.87,5560],["2019-10-14",25597.87,25694.47,25597.87,25694.47,1010],["2019-10-15",25404.68,25694.47,25404.68,25694.47,250],["2019-10-16",26805.32,26805.32,26805.32,26805.32,30],["2019-10-17",25163.19,26080.85,25114.89,26080.85,2010],["2019-10-18",25114.89,25984.26,25114.89,25984.26,2010],["2019-10-21",25984.26,25984.26,25984.26,25984.26,0],["2019-10-22",25887.66,25935.96,25114.89,25935.96,4130],["2019-10-23",26757.02,26757.02,26757.02,26757.02,30],["2019-10-24",26757.02,26757.02,26757.02,26757.02,0],["2019-10-25",26757.02,26757.02,25114.89,25935.96,3740],["2019-10-28",25887.66,25887.66,25839.36,25887.66,1600],["2019-10-29",25791.06,25791.06,25308.09,25308.09,1220],["2019-10-30",25308.09,25791.06,25259.79,25259.79,8780],["2019-10-31",25114.89,25259.79,25114.89,25259.79,7940],["2019-11-01",25259.79,26853.62,25114.89,25114.89,1550],["2019-11-04",25018.3,25018.3,24148.94,24148.94,2510],["2019-11-05",24148.94,24148.94,24148.94,24148.94,2100],["2019-11-06",24148.94,24148.94,24100.64,24100.64,360],["2019-11-07",24052.34,25742.77,24004.04,25114.89,13720],["2019-11-08",24052.34,25694.47,23762.55,23955.74,2790],["2019-11-11",24631.91,25114.89,24342.13,24342.13,4200],["2019-11-12",25018.3,25066.6,24342.13,24342.13,2850],["2019-11-13",24342.13,25018.3,24342.13,24342.13,270],["2019-11-14",24342.13,25018.3,24342.13,24342.13,10970],["2019-11-15",24342.13,25018.3,24342.13,24342.13,12120],["2019-11-18",24438.72,25308.09,24438.72,24728.51,3450],["2019-11-19",24970.0,25597.87,24535.32,25597.87,13420],["2019-11-20",25114.89,25597.87,25114.89,25114.89,11280],["2019-11-21",26177.45,26660.43,25356.38,26660.43,4260],["2019-11-22",26660.43,27046.81,26080.85,26660.43,10270],["2019-11-25",26950.21,28012.77,26950.21,28012.77,7220],["2019-11-26",27916.17,27916.17,27529.79,27529.79,320],["2019-11-27",27433.19,27722.98,27433.19,27722.98,2750],["2019-11-28",27046.81,27046.81,26080.85,26322.34,220],["2019-11-29",27433.19,27433.19,27433.19,27433.19,40],["2019-12-02",26563.83,26563.83,26563.83,26563.83,31980],["2019-12-03",26563.83,26563.83,26563.83,26563.83,2560],["2019-12-04",26950.21,26950.21,26950.21,26950.21,100],["2019-12-05",26950.21,27046.81,26901.91,26998.51,7400],["2019-12-06",26080.85,27046.81,26080.85,27046.81,10800],["2019-12-09",27046.81,27046.81,26563.83,27046.81,3740],["2019-12-10",27046.81,27916.17,27046.81,27626.38,4490],["2019-12-11",27626.38,28495.74,27626.38,28495.74,5060],["2019-12-12",28012.77,28012.77,28012.77,28012.77,20],["2019-12-13",28012.77,28012.77,27529.79,27529.79,210],["2019-12-16",27336.6,27336.6,27046.81,27046.81,510],["2019-12-17",27046.81,27046.81,26080.85,27046.81,8100],["2019-12-18",27046.81,27046.81,27046.81,27046.81,12330],["2019-12-19",27046.81,28495.74,27046.81,28495.74,700],["2019-12-20",27046.81,27095.11,26660.43,26660.43,14350],["2019-12-23",26660.43,27143.4,26660.43,26660.43,8860],["2019-12-24",26660.43,27046.81,26660.43,27046.81,10910],["2019-12-25",27046.81,27046.81,27046.81,27046.81,0],["2019-12-26",27433.19,27722.98,27433.19,27722.98,60],["2019-12-27",26660.43,26660.43,26660.43,26660.43,100],["2019-12-30",27819.57,27819.57,27819.57,27819.57,100],["2019-12-31",26660.43,27046.81,26563.83,26563.83,16600],["2020-01-02",26370.64,26370.64,26322.34,26370.64,5800],["2020-01-03",27529.79,27529.79,26370.64,27046.81,7500],["2020-01-06",26563.83,26998.51,26177.45,26998.51,1300],["2020-01-07",26515.53,26950.21,26515.53,26950.21,60],["2020-01-08",26563.83,27336.6,26563.83,27336.6,3240],["2020-01-09",27240.0,28399.15,27240.0,28399.15,2060],["2020-01-10",28350.85,28350.85,28302.55,28350.85,500],["2020-01-13",28302.55,29944.68,28302.55,29268.51,6970],["2020-01-14",28012.77,28012.77,27819.57,27819.57,650],["2020-01-15",27722.98,27722.98,27240.0,27240.0,360],["2020-01-16",28978.72,28978.72,26757.02,28012.77,2890],["2020-01-17",28012.77,28012.77,28012.77,28012.77,0],["2020-01-20",26757.02,29075.32,26757.02,28012.77,2260],["2020-01-21",28012.77,28012.77,28012.77,28012.77,0],["2020-01-22",28012.77,28012.77,28012.77,28012.77,80],["2020-01-30",26467.23,27433.19,26467.23,27433.19,610],["2020-01-31",27433.19,27433.19,27433.19,27433.19,0],["2020-02-03",27433.19,27433.19,27433.19,27433.19,1010],["2020-02-04",26080.85,26515.53,25597.87,26515.53,760],["2020-02-05",27433.19,27433.19,26515.53,26515.53,460],["2020-02-06",26080.85,26080.85,25308.09,25597.87,6660],["2020-02-07",26080.85,26080.85,26080.85,26080.85,5610],["2020-02-10",27046.81,27046.81,25259.79,25259.79,20],["2020-02-11",26080.85,26080.85,25694.47,25694.47,1390],["2020-02-12",25694.47,26950.21,25694.47,25791.06,40],["2020-02-13",25404.68,25404.68,25404.68,25404.68,10],["2020-02-14",26177.45,26274.04,25694.47,25791.06,2950],["2020-02-17",26950.21,26950.21,26080.85,26563.83,610],["2020-02-18",26563.83,27046.81,26563.83,27046.81,2370],["2020-02-19",28254.26,28254.26,28254.26,28254.26,10],["2020-02-20",29075.32,29075.32,27191.7,27191.7,250],["2020-02-21",27046.81,27529.79,27046.81,27046.81,5090],["2020-02-24",27143.4,27143.4,27046.81,27046.81,1020],["2020-02-25",25887.66,27046.81,25694.47,27046.81,5010],["2020-02-26",25694.47,25742.77,25694.47,25742.77,900],["2020-02-27",27529.79,27529.79,25211.49,27384.89,240],["2020-02-28",27046.81,27819.57,27046.81,27578.09,750],["2020-03-02",27336.6,27336.6,26563.83,26998.51,1440],["2020-03-03",26080.85,26853.62,25887.66,26853.62,1070],["2020-03-04",26853.62,26853.62,26853.62,26853.62,0],["2020-03-05",25597.87,25597.87,25114.89,25114.89,6540],["2020-03-06",25114.89,25114.89,25018.3,25018.3,680],["2020-03-09",23327.87,23327.87,23279.57,23279.57,2290],["2020-03-10",23279.57,24487.02,21685.74,23182.98,13430],["2020-03-11",23182.98,23182.98,23182.98,23182.98,0],["2020-03-12",23472.77,23472.77,23472.77,23472.77,270],["2020-03-13",23472.77,23472.77,23472.77,23472.77,0],["2020-03-16",23376.17,23376.17,23376.17,23376.17,20],["2020-03-17",23182.98,23182.98,21830.64,22989.79,11950],["2020-03-18",22989.79,22989.79,22989.79,22989.79,0],["2020-03-19",22989.79,22989.79,21734.04,22893.19,2130],["2020-03-20",21347.66,22844.89,21347.66,22844.89,30],["2020-03-23",21347.66,22506.81,21251.06,22506.81,6170],["2020-03-24",21299.36,21299.36,21299.36,21299.36,70],["2020-03-25",22506.81,22506.81,20768.09,20768.09,220],["2020-03-26",22072.13,22217.02,22072.13,22217.02,10030],["2020-03-27",23665.96,23762.55,20961.28,20961.28,7010],["2020-03-30",21734.04,22410.21,21251.06,22410.21,3700],["2020-03-31",21299.36,23182.98,21251.06,23182.98,5750],["2020-04-01",23182.98,23569.36,23182.98,23569.36,5040],["2020-04-03",23569.36,24148.94,23569.36,24148.94,8560],["2020-04-06",24631.91,25018.3,24631.91,25018.3,3550],["2020-04-07",25018.3,25114.89,25018.3,25114.89,2900],["2020-04-08",25114.89,25114.89,25114.89,25114.89,500],["2020-04-09",23376.17,23376.17,23376.17,23376.17,10],["2020-04-10",23376.17,23376.17,23376.17,23376.17,10],["2020-04-13",24970.0,24970.0,24970.0,24970.0,110],["2020-04-14",25404.68,25501.28,25308.09,25308.09,2100],["2020-04-15",25308.09,25308.09,25308.09,25308.09,10],["2020-04-16",25308.09,25308.09,25308.09,25308.09,500],["2020-04-17",25114.89,25114.89,25114.89,25114.89,200],["2020-04-20",25114.89,25597.87,23714.26,25597.87,5420],["2020-04-21",24052.34,24052.34,23859.15,23859.15,2460],["2020-04-22",25211.49,25211.49,25211.49,25211.49,10],["2020-04-23",25211.49,25211.49,25211.49,25211.49,0],["2020-04-24",23569.36,24148.94,23569.36,24148.94,1970],["2020-04-27",24148.94,24148.94,24148.94,24148.94,1800],["2020-04-28",24148.94,24148.94,24148.94,24148.94,0],["2020-04-29",24148.94,24148.94,24148.94,24148.94,120],["2020-05-04",22700.0,25066.6,22700.0,25066.6,610],["2020-05-05",25066.6,25066.6,25066.6,25066.6,0],["2020-05-06",25066.6,25066.6,25066.6,25066.6,0],["2020-05-07",23327.87,23327.87,23327.87,23327.87,340],["2020-05-08",22265.32,23134.68,21734.04,21734.04,15380],["2020-05-11",22217.02,22217.02,20381.7,20671.49,13080],["2020-05-12",21685.74,22072.13,21637.45,22072.13,10290],["2020-05-13",22072.13,22120.43,21830.64,22072.13,11940],["2020-05-14",21299.36,21927.23,21299.36,21782.34,2470],["2020-05-15",22217.02,22217.02,21637.45,21637.45,2960],["2020-05-18",21637.45,21637.45,20671.49,21202.77,3490],["2020-05-19",20574.89,20816.38,20478.3,20671.49,20170],["2020-05-20",20768.09,20768.09,20574.89,20671.49,9190],["2020-05-21",21202.77,21202.77,20768.09,21057.87,2550],["2020-05-22",20478.3,21251.06,20478.3,20768.09,4000],["2020-05-25",20768.09,20768.09,20381.7,20768.09,2810],["2020-05-26",20768.09,21106.17,20768.09,20768.09,11590],["2020-05-27",20768.09,20768.09,20430.0,20768.09,7430],["2020-05-28",20768.09,20768.09,20574.89,20574.89,3400],["2020-05-29",20574.89,20623.19,20478.3,20623.19,10630],["2020-06-01",20478.3,21540.85,20478.3,21347.66,37490],["2020-06-02",21347.66,21347.66,21251.06,21347.66,2530],["2020-06-03",21299.36,21299.36,20671.49,21251.06,2560],["2020-06-04",20768.09,22217.02,20768.09,22217.02,6750],["2020-06-05",21251.06,21251.06,21251.06,21251.06,4140],["2020-06-08",21251.06,21734.04,21251.06,21251.06,8490],["2020-06-09",21251.06,21251.06,21251.06,21251.06,6950],["2020-06-10",21251.06,22217.02,21251.06,21251.06,2030],["2020-06-11",21251.06,21251.06,21251.06,21251.06,13160],["2020-06-12",21251.06,21251.06,21251.06,21251.06,0],["2020-06-15",20864.68,20864.68,20864.68,20864.68,550],["2020-06-16",20961.28,22023.83,20961.28,22023.83,330],["2020-06-17",21444.26,21734.04,21444.26,21734.04,40],["2020-06-18",20912.98,20912.98,20912.98,20912.98,60],["2020-06-19",21734.04,21734.04,21734.04,21734.04,100],["2020-06-22",21251.06,21251.06,21251.06,21251.06,10],["2020-06-23",22217.02,22217.02,21975.53,22023.83,10130],["2020-06-24",22120.43,22120.43,22023.83,22023.83,520],["2020-06-25",22120.43,22989.79,22120.43,22893.19,470],["2020-06-26",22700.0,23182.98,22700.0,23182.98,2850],["2020-06-29",23182.98,23182.98,21637.45,23182.98,1150],["2020-06-30",23182.98,23182.98,22313.62,22313.62,250],["2020-07-01",23182.98,23859.15,23182.98,23859.15,4140],["2020-07-02",22700.0,25114.89,22700.0,25114.89,5210],["2020-07-03",24148.94,25114.89,24148.94,25114.89,710],["2020-07-06",23955.74,23955.74,23376.17,23376.17,1860],["2020-07-07",24921.7,24921.7,22989.79,22989.79,90],["2020-07-08",22989.79,24148.94,22361.91,22361.91,370],["2020-07-09",23182.98,23907.45,21734.04,21734.04,380],["2020-07-10",22700.0,23182.98,22700.0,22700.0,22100],["2020-07-13",22700.0,22700.0,22217.02,22217.02,5100],["2020-07-14",22217.02,22700.0,22217.02,22700.0,4200],["2020-07-15",22700.0,23038.09,22217.02,22410.21,1960],["2020-07-16",22748.3,22893.19,22217.02,22893.19,3560],["2020-07-17",22893.19,22893.19,22217.02,22893.19,3120],["2020-07-20",22893.19,22893.19,22217.02,22893.19,300],["2020-07-21",22893.19,22893.19,21347.66,21347.66,110],["2020-07-22",21444.26,22700.0,21444.26,22700.0,190],["2020-07-23",22555.11,22555.11,21492.55,21492.55,310],["2020-07-24",21444.26,22506.81,21444.26,22506.81,410],["2020-07-27",21251.06,22023.83,21057.87,22023.83,1650],["2020-07-28",22023.83,22023.83,22023.83,22023.83,10],["2020-07-29",20768.09,22700.0,20768.09,22700.0,60],["2020-07-30",22700.0,23350.0,22700.0,23350.0,30],["2020-07-31",23150.0,23150.0,22950.0,23000.0,2660],["2020-08-03",23000.0,23000.0,23000.0,23000.0,40],["2020-08-04",22500.0,22500.0,22000.0,22000.0,4400],["2020-08-05",23200.0,23500.0,21700.0,22050.0,130],["2020-08-06",22200.0,22600.0,22200.0,22600.0,610],["2020-08-07",22600.0,22600.0,22600.0,22600.0,0],["2020-08-10",23000.0,23000.0,22600.0,22700.0,690],["2020-08-11",21750.0,23000.0,21700.0,23000.0,3870],["2020-08-12",22900.0,22900.0,22000.0,22900.0,1230],["2020-08-13",22850.0,22850.0,22850.0,22850.0,430],["2020-08-14",22950.0,22950.0,22950.0,22950.0,250],["2020-08-17",22900.0,22900.0,22000.0,22600.0,5320],["2020-08-18",22050.0,22900.0,22050.0,22900.0,310],["2020-08-19",23000.0,24500.0,22750.0,23000.0,23700],["2020-08-20",23000.0,23000.0,22900.0,23000.0,7380],["2020-08-21",24400.0,24400.0,24400.0,24400.0,800],["2020-08-24",22700.0,23500.0,22700.0,23500.0,2940],["2020-08-25",23500.0,23500.0,23000.0,23000.0,300],["2020-08-26",23200.0,23500.0,23000.0,23000.0,2930],["2020-08-27",23900.0,23900.0,23000.0,23000.0,5640],["2020-08-28",23300.0,23400.0,22700.0,23000.0,5550],["2020-08-31",23000.0,23000.0,22700.0,22700.0,11390],["2020-09-01",24000.0,24000.0,23000.0,23000.0,1070],["2020-09-03",23000.0,23400.0,23000.0,23400.0,900],["2020-09-04",23300.0,23400.0,23300.0,23400.0,310],["2020-09-07",22400.0,24000.0,22400.0,23400.0,8970],["2020-09-08",23000.0,23250.0,23000.0,23250.0,4030],["2020-09-09",23200.0,23200.0,22500.0,23000.0,29720],["2020-09-10",23000.0,23000.0,22500.0,22500.0,11210],["2020-09-11",22500.0,22500.0,22350.0,22350.0,9140],["2020-09-14",22350.0,23000.0,22300.0,23000.0,8350],["2020-09-15",22400.0,22400.0,22400.0,22400.0,400],["2020-09-16",22500.0,23000.0,21500.0,23000.0,13320],["2020-09-17",23000.0,23000.0,23000.0,23000.0,3820],["2020-09-18",23000.0,23000.0,22500.0,22900.0,100],["2020-09-21",23000.0,23000.0,22900.0,23000.0,680],["2020-09-22",23000.0,23000.0,22100.0,23000.0,56500],["2020-09-23",23000.0,23000.0,22500.0,22550.0,75510],["2020-09-24",22550.0,22550.0,22550.0,22550.0,35010],["2020-09-25",22550.0,22950.0,22550.0,22950.0,60],["2020-09-28",22550.0,22550.0,22550.0,22550.0,3010],["2020-09-29",22550.0,22600.0,22550.0,22600.0,200],["2020-09-30",22950.0,23000.0,22850.0,23000.0,8650],["2020-10-01",23000.0,23500.0,23000.0,23500.0,3670],["2020-10-02",23500.0,23500.0,23450.0,23450.0,5400],["2020-10-05",22750.0,23800.0,22750.0,23750.0,1150],["2020-10-06",23750.0,23750.0,23500.0,23750.0,3990],["2020-10-07",22800.0,23750.0,22800.0,23750.0,2100],["2020-10-08",23000.0,23500.0,23000.0,23500.0,460],["2020-10-09",23400.0,23500.0,23400.0,23400.0,680],["2020-10-12",23000.0,23500.0,23000.0,23500.0,14640],["2020-10-13",23900.0,24000.0,23900.0,24000.0,1520],["2020-10-14",23500.0,24600.0,23500.0,24600.0,1650],["2020-10-15",24600.0,24600.0,24500.0,24600.0,3250],["2020-10-16",24500.0,24600.0,24500.0,24600.0,1560],["2020-10-19",24900.0,24900.0,24900.0,24900.0,100],["2020-10-20",23500.0,25000.0,23500.0,24900.0,210],["2020-10-21",24000.0,24900.0,24000.0,24900.0,380],["2020-10-22",24000.0,24800.0,24000.0,24700.0,1200],["2020-10-23",24700.0,24700.0,24700.0,24700.0,0],["2020-10-26",24700.0,24700.0,24700.0,24700.0,0],["2020-10-27",24700.0,24700.0,24700.0,24700.0,0],["2020-10-28",24000.0,24500.0,23000.0,24500.0,10870],["2020-10-29",24500.0,24900.0,24500.0,24900.0,2490],["2020-10-30",24800.0,24800.0,24800.0,24800.0,3210],["2020-11-02",26000.0,26000.0,26000.0,26000.0,10],["2020-11-03",24500.0,25000.0,24200.0,25000.0,3680],["2020-11-04",25000.0,25200.0,24900.0,25200.0,1190],["2020-11-05",25000.0,25000.0,25000.0,25000.0,200],["2020-11-06",25500.0,25500.0,24500.0,25500.0,1040],["2020-11-09",25400.0,25500.0,25400.0,25500.0,2300],["2020-11-10",25000.0,25500.0,24000.0,24500.0,14080],["2020-11-11",25400.0,25400.0,25000.0,25000.0,1510],["2020-11-12",25000.0,25000.0,24000.0,24500.0,5190],["2020-11-13",24500.0,25000.0,23800.0,25000.0,3910],["2020-11-16",25000.0,25000.0,25000.0,25000.0,610],["2020-11-17",24900.0,24900.0,24800.0,24800.0,90],["2020-11-18",24800.0,24800.0,24800.0,24800.0,20],["2020-11-19",24700.0,24750.0,24700.0,24700.0,70],["2020-11-20",24950.0,25000.0,24800.0,25000.0,21760],["2020-11-23",25000.0,25000.0,25000.0,25000.0,40],["2020-11-24",24900.0,25000.0,24200.0,25000.0,9300],["2020-11-25",24800.0,24800.0,24000.0,24500.0,2960],["2020-11-26",24200.0,24800.0,24200.0,24800.0,1230],["2020-11-27",24800.0,24800.0,24800.0,24800.0,0],["2020-11-30",24500.0,24500.0,23800.0,24500.0,5670],["2020-12-01",24400.0,24500.0,23800.0,24500.0,2220],["2020-12-02",24400.0,24400.0,24400.0,24400.0,170],["2020-12-03",24400.0,24400.0,24400.0,24400.0,270],["2020-12-04",24000.0,24350.0,23500.0,23500.0,11390],["2020-12-07",24450.0,24450.0,24400.0,24400.0,270],["2020-12-08",24500.0,24500.0,24400.0,24400.0,40],["2020-12-09",24400.0,24400.0,24400.0,24400.0,40],["2020-12-10",24400.0,24400.0,23600.0,23650.0,6500],["2020-12-11",23650.0,24400.0,23650.0,23650.0,5810],["2020-12-14",24700.0,24700.0,24500.0,24500.0,300],["2020-12-15",24100.0,24100.0,24000.0,24100.0,3450],["2020-12-16",24000.0,24100.0,23800.0,24000.0,11420],["2020-12-17",23900.0,24750.0,23800.0,24000.0,8910],["2020-12-18",23700.0,24000.0,23700.0,23900.0,4030],["2020-12-21",24500.0,24500.0,23750.0,24000.0,13050],["2020-12-22",24000.0,24000.0,23800.0,24000.0,1420],["2020-12-23",23800.0,24000.0,23750.0,24000.0,10150],["2020-12-24",24100.0,24100.0,23500.0,23500.0,10200],["2020-12-25",23800.0,25000.0,23600.0,24000.0,1900],["2020-12-28",24000.0,24000.0,23700.0,24000.0,1760],["2020-12-29",24000.0,24400.0,23500.0,24000.0,11120],["2020-12-30",24000.0,24000.0,23850.0,23900.0,7170],["2020-12-31",24000.0,24000.0,23700.0,23800.0,3630],["2021-01-04",23800.0,23800.0,23800.0,23800.0,4700],["2021-01-05",24000.0,24000.0,23350.0,23350.0,17600],["2021-01-06",23350.0,23800.0,23100.0,23800.0,1000],["2021-01-07",23550.0,23550.0,23500.0,23500.0,3100],["2021-01-08",23200.0,23800.0,23000.0,23500.0,34600],["2021-01-11",23800.0,23800.0,23600.0,23700.0,11800],["2021-01-12",23850.0,23850.0,23800.0,23800.0,400],["2021-01-13",23800.0,24000.0,23500.0,23900.0,5700],["2021-01-14",23500.0,23900.0,23500.0,23900.0,2300],["2021-01-15",23500.0,23600.0,23500.0,23500.0,1900],["2021-01-18",23500.0,23500.0,23500.0,23500.0,2500],["2021-01-19",23200.0,23400.0,23200.0,23300.0,3700],["2021-01-20",23800.0,23900.0,23200.0,23200.0,1000],["2021-01-21",23200.0,23500.0,23000.0,23500.0,9600],["2021-01-22",23700.0,23900.0,23500.0,23500.0,36600],["2021-01-25",23800.0,24000.0,23800.0,23900.0,12200],["2021-01-26",23500.0,23500.0,23000.0,23000.0,1400],["2021-01-27",23100.0,23100.0,22800.0,22800.0,7700],["2021-01-28",22400.0,23400.0,21250.0,21300.0,5900],["2021-01-29",22750.0,22750.0,22750.0,22750.0,3100],["2021-02-01",23000.0,24300.0,21350.0,21350.0,2200],["2021-02-02",21550.0,22800.0,21350.0,22800.0,3500],["2021-02-03",24150.0,24250.0,24100.0,24250.0,5000],["2021-02-04",24000.0,24200.0,24000.0,24200.0,5800],["2021-02-05",24200.0,24200.0,24200.0,24200.0,4000],["2021-02-08",24150.0,24250.0,24000.0,24150.0,18700],["2021-02-09",24100.0,25400.0,24100.0,24900.0,5800],["2021-02-17",24900.0,25000.0,24500.0,25000.0,4400],["2021-02-18",24000.0,24000.0,24000.0,24000.0,10000],["2021-02-19",24000.0,24000.0,24000.0,24000.0,0],["2021-02-22",24000.0,24000.0,23900.0,24000.0,15200],["2021-02-23",24000.0,24000.0,24000.0,24000.0,500],["2021-02-24",24000.0,24000.0,24000.0,24000.0,0],["2021-02-25",23100.0,23900.0,23100.0,23900.0,600],["2021-02-26",23100.0,24000.0,23000.0,24000.0,25100],["2021-03-01",24000.0,24000.0,23100.0,23200.0,6600],["2021-03-02",23800.0,23800.0,23200.0,23200.0,3600],["2021-03-03",22600.0,24000.0,22600.0,23500.0,8000],["2021-03-04",24000.0,24500.0,23300.0,24100.0,4000],["2021-03-05",24100.0,24100.0,24100.0,24100.0,0],["2021-03-08",23950.0,24000.0,23950.0,24000.0,2700],["2021-03-09",23800.0,23800.0,23800.0,23800.0,1600],["2021-03-10",23900.0,23900.0,23900.0,23900.0,1000],["2021-03-11",24400.0,24400.0,24000.0,24000.0,300],["2021-03-12",24000.0,24000.0,23700.0,24000.0,5900],["2021-03-15",24000.0,24500.0,24000.0,24000.0,2400],["2021-03-16",24000.0,24000.0,23200.0,23600.0,900],["2021-03-17",24000.0,24000.0,23600.0,23600.0,8400],["2021-03-18",23800.0,23800.0,23600.0,23600.0,2000],["2021-03-19",23600.0,23600.0,23000.0,23300.0,1700],["2021-03-22",23700.0,23700.0,23600.0,23600.0,600],["2021-03-23",23600.0,23600.0,23000.0,23300.0,1300],["2021-03-24",23300.0,23800.0,23300.0,23800.0,3500],["2021-03-25",23800.0,23800.0,23800.0,23800.0,6800],["2021-03-26",23500.0,23500.0,23400.0,23500.0,4000],["2021-03-29",23900.0,23900.0,23600.0,23600.0,8100],["2021-03-30",23600.0,23600.0,23600.0,23600.0,0],["2021-03-31",23500.0,23500.0,23000.0,23000.0,1400],["2021-04-01",23000.0,23000.0,23000.0,23000.0,0],["2021-04-02",23400.0,23400.0,23400.0,23400.0,1000],["2021-04-05",23000.0,23700.0,23000.0,23400.0,48500],["2021-04-06",23000.0,23000.0,23000.0,23000.0,500],["2021-04-07",23000.0,23000.0,23000.0,23000.0,100],["2021-04-08",23000.0,23000.0,23000.0,23000.0,0],["2021-04-09",23000.0,23000.0,23000.0,23000.0,0],["2021-04-12",23000.0,23000.0,23000.0,23000.0,5100],["2021-04-13",23950.0,23950.0,22400.0,22400.0,4900],["2021-04-14",23000.0,23400.0,22800.0,23400.0,2000],["2021-04-15",22600.0,23400.0,22600.0,23400.0,200],["2021-04-16",22600.0,22600.0,22000.0,22000.0,2200],["2021-04-19",22500.0,23200.0,22500.0,23200.0,7100],["2021-04-20",22200.0,23200.0,22200.0,23200.0,3600],["2021-04-22",23000.0,23000.0,22400.0,23000.0,2900],["2021-04-23",22500.0,22500.0,22100.0,22100.0,1200],["2021-04-26",22200.0,22200.0,22000.0,22000.0,6800],["2021-04-27",22000.0,23000.0,22000.0,22050.0,2400],["2021-04-28",22050.0,23000.0,22050.0,23000.0,1200],["2021-04-29",23000.0,23000.0,22000.0,23000.0,3900],["2021-05-04",21500.0,21500.0,21500.0,21500.0,100],["2021-05-05",20700.0,22950.0,20700.0,22950.0,1200],["2021-05-06",22900.0,22900.0,22900.0,22900.0,1100],["2021-05-07",22900.0,22900.0,22900.0,22900.0,0],["2021-05-10",22750.0,22750.0,22750.0,22750.0,100],["2021-05-11",22800.0,22800.0,21300.0,21300.0,200],["2021-05-12",22400.0,22400.0,20100.0,20300.0,3900],["2021-05-13",21400.0,21700.0,20550.0,21700.0,1000],["2021-05-14",22350.0,22350.0,22350.0,22350.0,100],["2021-05-17",22200.0,22200.0,22200.0,22200.0,100],["2021-05-18",20750.0,22100.0,20750.0,22000.0,1200],["2021-05-19",22000.0,22000.0,22000.0,22000.0,0],["2021-05-20",22000.0,22000.0,22000.0,22000.0,0],["2021-05-21",21800.0,21800.0,20600.0,20600.0,1600],["2021-05-24",20950.0,21250.0,20950.0,21150.0,11500],["2021-05-25",19950.0,21300.0,19950.0,21300.0,200],["2021-05-26",20100.0,20700.0,20000.0,20600.0,12100],["2021-05-27",20600.0,20700.0,20600.0,20700.0,500],["2021-05-28",19900.0,20650.0,19550.0,20650.0,3800],["2021-05-31",20000.0,20100.0,20000.0,20100.0,600],["2021-06-01",20100.0,20100.0,20100.0,20100.0,0],["2021-06-02",20100.0,20100.0,20100.0,20100.0,500],["2021-06-03",20500.0,20750.0,20500.0,20750.0,900],["2021-06-04",20800.0,21000.0,20800.0,21000.0,1100],["2021-06-07",21600.0,22300.0,21000.0,21000.0,3400],["2021-06-08",21000.0,21000.0,21000.0,21000.0,0],["2021-06-09",21400.0,21400.0,21100.0,21100.0,800],["2021-06-10",22500.0,22500.0,21500.0,22300.0,1700],["2021-06-11",22300.0,22500.0,21300.0,22500.0,7500],["2021-06-14",22500.0,22500.0,21400.0,21500.0,4100],["2021-06-15",21400.0,21500.0,21400.0,21500.0,1600],["2021-06-16",21000.0,21000.0,20000.0,20000.0,42700],["2021-06-17",20050.0,21000.0,20000.0,21000.0,8200],["2021-06-18",21000.0,21000.0,20500.0,20500.0,14200],["2021-06-21",20500.0,20600.0,20000.0,20500.0,27500],["2021-06-22",20500.0,20600.0,20500.0,20500.0,5100],["2021-06-23",20500.0,20500.0,20450.0,20500.0,1400],["2021-06-24",20500.0,20500.0,20500.0,20500.0,0],["2021-06-25",20200.0,20200.0,20200.0,20200.0,200],["2021-06-28",20200.0,20200.0,20000.0,20200.0,4700],["2021-06-29",20000.0,20300.0,20000.0,20300.0,2200],["2021-06-30",20300.0,20300.0,20300.0,20300.0,100],["2021-07-01",20500.0,20500.0,20500.0,20500.0,100],["2021-07-02",20800.0,20800.0,20500.0,20600.0,2200],["2021-07-05",20600.0,20600.0,20300.0,20300.0,1000],["2021-07-06",20600.0,20600.0,20550.0,20550.0,400],["2021-07-07",20000.0,20300.0,20000.0,20000.0,600],["2021-07-08",20000.0,20100.0,20000.0,20000.0,1600],["2021-07-09",20000.0,20000.0,19300.0,19300.0,900],["2021-07-12",19450.0,19450.0,19350.0,19350.0,2700],["2021-07-13",20450.0,20450.0,19350.0,19600.0,1200],["2021-07-14",19350.0,19500.0,19350.0,19500.0,5600],["2021-07-15",19500.0,19500.0,19400.0,19400.0,900],["2021-07-16",19500.0,19500.0,19500.0,19500.0,8300],["2021-07-19",19500.0,20250.0,18900.0,20250.0,3200],["2021-07-20",20250.0,20250.0,20250.0,20250.0,0],["2021-07-21",20000.0,20000.0,20000.0,20000.0,100],["2021-07-22",20000.0,20000.0,20000.0,20000.0,1000],["2021-07-23",19400.0,19500.0,19400.0,19500.0,1400],["2021-07-26",20250.0,20250.0,19500.0,19500.0,900],["2021-07-27",19300.0,19300.0,19100.0,19200.0,1100],["2021-07-28",19200.0,20000.0,19200.0,20000.0,300],["2021-07-29",19100.0,19200.0,19000.0,19000.0,2900],["2021-07-30",19000.0,19900.0,19000.0,19050.0,2600],["2021-08-02",18800.0,18900.0,18800.0,18850.0,300],["2021-08-03",19000.0,19800.0,19000.0,19700.0,3400],["2021-08-04",19700.0,19900.0,19700.0,19900.0,600],["2021-08-05",20000.0,20500.0,20000.0,20500.0,3900],["2021-08-06",20400.0,20400.0,20400.0,20400.0,1100],["2021-08-09",20400.0,20700.0,20300.0,20700.0,32200],["2021-08-10",20600.0,20700.0,20600.0,20600.0,1500],["2021-08-11",20600.0,20600.0,20600.0,20600.0,0],["2021-08-12",20600.0,20600.0,20500.0,20500.0,1900],["2021-08-13",20000.0,20000.0,20000.0,20000.0,200],["2021-08-16",20500.0,20700.0,20000.0,20600.0,8300],["2021-08-17",20700.0,20700.0,19600.0,19600.0,12600],["2021-08-18",19700.0,19700.0,19600.0,19600.0,4500],["2021-08-19",19700.0,20450.0,19500.0,19600.0,6100],["2021-08-20",20000.0,20500.0,19550.0,19600.0,2300],["2021-08-23",19600.0,19600.0,19550.0,19550.0,1300],["2021-08-24",19550.0,19550.0,19500.0,19500.0,5100],["2021-08-25",19500.0,19500.0,19500.0,19500.0,0],["2021-08-26",19500.0,19500.0,19500.0,19500.0,0],["2021-08-27",19200.0,19500.0,19200.0,19500.0,2000],["2021-08-30",19100.0,19500.0,19100.0,19500.0,1400],["2021-08-31",19200.0,19200.0,19200.0,19200.0,900],["2021-09-01",19500.0,20000.0,19100.0,19950.0,8100],["2021-09-06",20000.0,20000.0,19800.0,19850.0,4000],["2021-09-07",19850.0,19850.0,19200.0,19750.0,3400],["2021-09-08",19500.0,19800.0,19500.0,19700.0,1200],["2021-09-09",19700.0,19700.0,19700.0,19700.0,0],["2021-09-10",19700.0,19700.0,19700.0,19700.0,2100],["2021-09-13",19200.0,19500.0,19000.0,19500.0,2200],["2021-09-14",19500.0,20100.0,19250.0,19300.0,21900],["2021-09-15",19400.0,19500.0,19100.0,19500.0,6800],["2021-09-16",19700.0,19700.0,19100.0,19100.0,1800],["2021-09-17",19150.0,19350.0,19000.0,19150.0,31800],["2021-09-20",19400.0,19800.0,19400.0,19600.0,9700],["2021-09-21",19900.0,19900.0,19150.0,19750.0,7500],["2021-09-22",19050.0,19700.0,19050.0,19700.0,5200],["2021-09-23",19800.0,19800.0,19100.0,19100.0,6400],["2021-09-24",19150.0,19150.0,19150.0,19150.0,1000],["2021-09-27",19200.0,19200.0,19100.0,19100.0,4100],["2021-09-28",19500.0,19500.0,19400.0,19400.0,1000],["2021-09-29",19100.0,19100.0,19100.0,19100.0,400],["2021-09-30",19100.0,19100.0,19100.0,19100.0,1100],["2021-10-01",20400.0,20400.0,19050.0,19250.0,9600],["2021-10-04",19100.0,19300.0,19000.0,19100.0,12500],["2021-10-05",19100.0,19100.0,19000.0,19000.0,2400],["2021-10-06",19050.0,19200.0,18900.0,18900.0,4200],["2021-10-07",18950.0,18950.0,18750.0,18900.0,3700],["2021-10-08",18900.0,19000.0,18800.0,19000.0,4600],["2021-10-11",19500.0,19500.0,19500.0,19500.0,600],["2021-10-12",19200.0,19200.0,19200.0,19200.0,2400],["2021-10-13",19050.0,19050.0,19000.0,19000.0,16100],["2021-10-14",19000.0,19000.0,18900.0,19000.0,8000],["2021-10-15",19400.0,19400.0,19000.0,19000.0,1700],["2021-10-18",19000.0,19300.0,19000.0,19300.0,4300],["2021-10-19",19100.0,19100.0,19050.0,19050.0,800],["2021-10-20",19000.0,19000.0,18850.0,18900.0,9100],["2021-10-21",18900.0,18900.0,18750.0,18850.0,4400],["2021-10-22",18800.0,18800.0,18500.0,18800.0,21500],["2021-10-25",18750.0,18750.0,18500.0,18600.0,23400],["2021-10-26",18800.0,19200.0,18800.0,18900.0,9700],["2021-10-27",19000.0,19000.0,18700.0,18700.0,10100],["2021-10-28",19000.0,19100.0,18500.0,18500.0,8800],["2021-10-29",18500.0,19000.0,18400.0,19000.0,25100],["2021-11-01",19000.0,19100.0,18600.0,18600.0,4400],["2021-11-02",19500.0,19500.0,18400.0,19100.0,31400],["2021-11-03",19100.0,19100.0,18500.0,18700.0,8500],["2021-11-04",18750.0,18800.0,18500.0,18800.0,14300],["2021-11-05",19250.0,19400.0,19100.0,19400.0,27500],["2021-11-08",19500.0,19600.0,19400.0,19600.0,29500],["2021-11-09",20000.0,20950.0,20000.0,20950.0,42100],["2021-11-10",22200.0,22300.0,21450.0,22100.0,43400],["2021-11-11",22100.0,22500.0,21500.0,22100.0,27500],["2021-11-12",22000.0,22000.0,21000.0,21500.0,18000],["2021-11-15",21500.0,21500.0,20950.0,21000.0,17600],["2021-11-16",20850.0,21900.0,20800.0,20900.0,14800],["2021-11-17",20900.0,20900.0,19600.0,19850.0,70400],["2021-11-18",19850.0,21200.0,19800.0,20000.0,12200],["2021-11-19",20000.0,20000.0,19400.0,19400.0,7100],["2021-11-22",19400.0,20750.0,19400.0,20400.0,6200],["2021-11-23",20000.0,20100.0,19700.0,19700.0,4200],["2021-11-24",19700.0,19800.0,19700.0,19750.0,18300],["2021-11-25",19750.0,19850.0,19650.0,19850.0,12000],["2021-11-26",19850.0,19850.0,19800.0,19850.0,8300],["2021-11-29",19250.0,19800.0,19250.0,19800.0,8700],["2021-11-30",19800.0,20000.0,19800.0,20000.0,4200],["2021-12-01",19300.0,20200.0,19300.0,20150.0,4300],["2021-12-02",19800.0,20100.0,19800.0,20100.0,4200],["2021-12-03",20100.0,21300.0,19800.0,21000.0,20100],["2021-12-06",21000.0,21000.0,19700.0,19800.0,19200],["2021-12-07",19650.0,19800.0,19600.0,19800.0,10000],["2021-12-08",19800.0,19800.0,19800.0,19800.0,900],["2021-12-09",19800.0,20250.0,19800.0,20250.0,3300],["2021-12-10",20250.0,20250.0,19850.0,19850.0,5200],["2021-12-13",19850.0,20200.0,19850.0,20000.0,5600],["2021-12-14",20050.0,20900.0,19900.0,19900.0,14600],["2021-12-15",20000.0,20350.0,20000.0,20350.0,3900],["2021-12-16",20000.0,20300.0,19850.0,19850.0,14700],["2021-12-17",19900.0,20000.0,19900.0,19900.0,2700],["2021-12-20",19900.0,20600.0,19700.0,20450.0,17400],["2021-12-21",19900.0,19900.0,19850.0,19900.0,5400],["2021-12-22",19900.0,20200.0,19800.0,19800.0,37600],["2021-12-23",19800.0,19800.0,19550.0,19800.0,14100],["2021-12-24",19800.0,19800.0,19800.0,19800.0,2400],["2021-12-27",19800.0,20200.0,19600.0,20000.0,16500],["2021-12-28",19650.0,20000.0,19650.0,19750.0,13600],["2021-12-29",19750.0,20000.0,19750.0,19900.0,6800],["2021-12-30",20200.0,21250.0,19800.0,21150.0,33600],["2021-12-31",21250.0,21250.0,20400.0,21200.0,12900],["2022-01-04",21500.0,21500.0,20400.0,20500.0,700],["2022-01-05",20500.0,21300.0,20500.0,20600.0,8100],["2022-01-06",20500.0,20600.0,20500.0,20600.0,400],["2022-01-07",21000.0,21000.0,20700.0,21000.0,19500],["2022-01-10",21000.0,21000.0,21000.0,21000.0,8700],["2022-01-11",21000.0,21400.0,20650.0,21400.0,31100],["2022-01-12",20600.0,20600.0,20600.0,20600.0,100],["2022-01-13",20700.0,20700.0,20600.0,20600.0,15200],["2022-01-14",20450.0,20500.0,20400.0,20400.0,8400],["2022-01-17",20400.0,20400.0,20300.0,20300.0,31000],["2022-01-18",20050.0,20100.0,20000.0,20000.0,8300],["2022-01-19",19850.0,20000.0,19850.0,20000.0,1100],["2022-01-20",20000.0,20500.0,20000.0,20500.0,3500],["2022-01-21",20500.0,20500.0,20500.0,20500.0,1200],["2022-01-24",20100.0,20100.0,20000.0,20050.0,7500],["2022-01-25",19950.0,19950.0,19900.0,19950.0,2700],["2022-01-26",19950.0,20000.0,19950.0,20000.0,1600],["2022-01-27",20000.0,20000.0,20000.0,20000.0,7400],["2022-01-28",20000.0,21000.0,19250.0,21000.0,6100],["2022-02-07",19650.0,21000.0,19650.0,20100.0,4800],["2022-02-08",20100.0,20150.0,20000.0,20100.0,3700],["2022-02-09",20850.0,20900.0,20000.0,20000.0,12800],["2022-02-10",20100.0,20800.0,19950.0,20800.0,13900],["2022-02-11",20300.0,20500.0,20000.0,20500.0,20700],["2022-02-14",20300.0,20500.0,20300.0,20300.0,7400],["2022-02-15",20000.0,20000.0,20000.0,20000.0,4800],["2022-02-16",20000.0,20450.0,20000.0,20100.0,300],["2022-02-17",20200.0,20200.0,20200.0,20200.0,1100],["2022-02-18",20400.0,20400.0,20400.0,20400.0,100],["2022-02-21",19850.0,20400.0,19850.0,20400.0,500],["2022-02-22",19350.0,20450.0,19350.0,20450.0,3600],["2022-02-23",20000.0,20450.0,20000.0,20000.0,15700],["2022-02-24",20000.0,20200.0,19900.0,20200.0,8900],["2022-02-25",19450.0,20400.0,19450.0,20400.0,300],["2022-02-28",19700.0,20300.0,19700.0,20200.0,500],["2022-03-01",19850.0,20000.0,19850.0,20000.0,6300],["2022-03-02",19850.0,20000.0,19800.0,20000.0,14500],["2022-03-03",19800.0,19900.0,19800.0,19800.0,6800],["2022-03-04",20050.0,20100.0,19850.0,19850.0,2200],["2022-03-07",19700.0,20100.0,19700.0,20100.0,8700],["2022-03-08",20000.0,20500.0,19950.0,20500.0,16300],["2022-03-09",20600.0,20600.0,19950.0,19950.0,13700],["2022-03-10",19950.0,20500.0,19900.0,19900.0,800],["2022-03-11",19950.0,20000.0,19900.0,19900.0,12400],["2022-03-14",19950.0,20500.0,19950.0,20000.0,7600],["2022-03-15",20450.0,20450.0,20000.0,20200.0,300],["2022-03-16",20200.0,20200.0,20100.0,20100.0,1500],["2022-03-17",20000.0,20200.0,20000.0,20200.0,10400],["2022-03-18",20100.0,20200.0,20100.0,20200.0,200],["2022-03-21",20050.0,20100.0,20000.0,20000.0,6600],["2022-03-22",20050.0,20200.0,20050.0,20100.0,10700],["2022-03-23",20200.0,20400.0,20100.0,20100.0,3300],["2022-03-24",20100.0,20100.0,20100.0,20100.0,0],["2022-03-25",20100.0,20550.0,20100.0,20500.0,17800],["2022-03-28",20800.0,20800.0,20500.0,20500.0,200],["2022-03-29",20150.0,20600.0,20150.0,20600.0,3800],["2022-03-30",20200.0,20650.0,20200.0,20650.0,200],["2022-03-31",20500.0,20500.0,20200.0,20350.0,12600],["2022-04-01",20600.0,20600.0,20350.0,20400.0,14100],["2022-04-04",20300.0,20400.0,20300.0,20350.0,8200],["2022-04-05",20350.0,20350.0,20350.0,20350.0,8500],["2022-04-06",20350.0,20350.0,20350.0,20350.0,0],["2022-04-07",20300.0,20400.0,20300.0,20300.0,19400],["2022-04-08",20200.0,20300.0,20200.0,20300.0,14700],["2022-04-12",20300.0,20300.0,20000.0,20200.0,23500],["2022-04-13",20550.0,20550.0,20150.0,20400.0,6800],["2022-04-14",20400.0,20400.0,20400.0,20400.0,0],["2022-04-15",20450.0,20500.0,20300.0,20350.0,10800],["2022-04-18",20100.0,20200.0,20100.0,20200.0,6000],["2022-04-19",20000.0,20600.0,20000.0,20600.0,4400],["2022-04-20",20550.0,20600.0,20000.0,20100.0,20000],["2022-04-21",20050.0,20100.0,20000.0,20000.0,12500],["2022-04-22",19550.0,20000.0,19550.0,20000.0,11900],["2022-04-25",20000.0,20000.0,19800.0,19800.0,16700],["2022-04-26",19500.0,19550.0,18500.0,19100.0,20800],["2022-04-27",20100.0,20100.0,20100.0,20100.0,100],["2022-04-28",19150.0,20000.0,18700.0,19500.0,58800],["2022-04-29",19700.0,19700.0,19700.0,19700.0,200],["2022-05-04",19600.0,19600.0,19550.0,19550.0,200],["2022-05-05",19100.0,19300.0,18900.0,19200.0,7100],["2022-05-06",18600.0,18600.0,18600.0,18600.0,300],["2022-05-09",18600.0,18900.0,18400.0,18400.0,11600],["2022-05-10",18400.0,18400.0,18400.0,18400.0,0],["2022-05-11",18400.0,18400.0,18400.0,18400.0,700],["2022-05-12",18550.0,18550.0,18500.0,18500.0,34400],["2022-05-13",18000.0,18000.0,17500.0,17500.0,22400],["2022-05-16",17600.0,17600.0,17500.0,17500.0,400],["2022-05-17",18000.0,18000.0,18000.0,18000.0,1000],["2022-05-18",18000.0,18000.0,18000.0,18000.0,0],["2022-05-19",17800.0,17800.0,17800.0,17800.0,100],["2022-05-20",18250.0,18250.0,18250.0,18250.0,100],["2022-05-23",18400.0,18450.0,18400.0,18400.0,3500],["2022-05-24",18450.0,18450.0,18350.0,18350.0,3300],["2022-05-25",18300.0,18400.0,18300.0,18400.0,700],["2022-05-26",18400.0,18400.0,18400.0,18400.0,3500],["2022-05-27",18400.0,18400.0,18400.0,18400.0,0],["2022-05-30",19000.0,19000.0,18450.0,18450.0,2100],["2022-05-31",18550.0,18750.0,18550.0,18750.0,5000],["2022-06-01",18500.0,18500.0,18050.0,18050.0,300],["2022-06-02",18500.0,18800.0,18500.0,18800.0,2600],["2022-06-03",18800.0,18800.0,18800.0,18800.0,0],["2022-06-06",18500.0,18500.0,18400.0,18400.0,6800],["2022-06-07",18400.0,18550.0,18400.0,18450.0,4400],["2022-06-08",18600.0,18600.0,18600.0,18600.0,500],["2022-06-09",18600.0,18600.0,18600.0,18600.0,200],["2022-06-10",18600.0,18600.0,18600.0,18600.0,0],["2022-06-13",18500.0,18500.0,18450.0,18500.0,10000],["2022-06-14",18200.0,18200.0,18200.0,18200.0,200],["2022-06-15",18400.0,18400.0,18300.0,18300.0,11000],["2022-06-16",18300.0,18300.0,18300.0,18300.0,2100],["2022-06-17",18300.0,18300.0,18200.0,18300.0,9000],["2022-06-20",18300.0,18300.0,18100.0,18100.0,5500],["2022-06-21",18200.0,18200.0,18200.0,18200.0,400],["2022-06-22",18200.0,18200.0,18200.0,18200.0,1500],["2022-06-23",18200.0,18200.0,18200.0,18200.0,0],["2022-06-24",18200.0,18200.0,18200.0,18200.0,0],["2022-06-27",18400.0,18600.0,18400.0,18600.0,900],["2022-06-28",18600.0,18600.0,18600.0,18600.0,0],["2022-06-29",18600.0,18600.0,18600.0,18600.0,0],["2022-06-30",18600.0,18600.0,18600.0,18600.0,0],["2022-07-01",18800.0,18800.0,18800.0,18800.0,1700],["2022-07-04",18700.0,18700.0,18700.0,18700.0,500],["2022-07-05",18700.0,18700.0,18700.0,18700.0,1300],["2022-07-06",18700.0,18700.0,18700.0,18700.0,100],["2022-07-07",18800.0,18800.0,18800.0,18800.0,2800],["2022-07-08",18800.0,18800.0,18800.0,18800.0,300],["2022-07-11",18800.0,19400.0,18800.0,19400.0,18200],["2022-07-12",18100.0,19400.0,18100.0,19400.0,1000],["2022-07-13",19400.0,19400.0,19400.0,19400.0,0],["2022-07-14",19400.0,19400.0,19400.0,19400.0,0],["2022-07-15",19900.0,20000.0,19900.0,20000.0,1800],["2022-07-18",20000.0,20000.0,20000.0,20000.0,2500],["2022-07-19",20000.0,20000.0,19500.0,19500.0,2100],["2022-07-20",19400.0,19400.0,19400.0,19400.0,1100],["2022-07-21",19000.0,19000.0,19000.0,19000.0,100],["2022-07-22",19000.0,19000.0,19000.0,19000.0,0],["2022-07-25",19000.0,19000.0,19000.0,19000.0,5100],["2022-07-26",19000.0,19000.0,19000.0,19000.0,300],["2022-07-27",19000.0,19000.0,19000.0,19000.0,0],["2022-07-28",19000.0,19000.0,19000.0,19000.0,100],["2022-07-29",19000.0,19000.0,19000.0,19000.0,0],["2022-08-01",19000.0,19500.0,19000.0,19500.0,1000],["2022-08-02",19000.0,19000.0,19000.0,19000.0,2000],["2022-08-03",19000.0,19000.0,19000.0,19000.0,0],["2022-08-04",19000.0,19000.0,19000.0,19000.0,0],["2022-08-05",19000.0,19000.0,19000.0,19000.0,0],["2022-08-08",19000.0,19000.0,19000.0,19000.0,0],["2022-08-09",19000.0,19000.0,19000.0,19000.0,1200],["2022-08-10",19000.0,19000.0,19000.0,19000.0,5800],["2022-08-11",19000.0,19000.0,19000.0,19000.0,100],["2022-08-12",19000.0,19100.0,19000.0,19100.0,3400],["2022-08-15",18500.0,19700.0,18500.0,19000.0,900],["2022-08-16",19000.0,19000.0,19000.0,19000.0,1600],["2022-08-17",19000.0,19150.0,19000.0,19000.0,1800],["2022-08-18",19000.0,19200.0,18900.0,18900.0,4700],["2022-08-19",18900.0,18900.0,18900.0,18900.0,0],["2022-08-22",18900.0,18900.0,18900.0,18900.0,500],["2022-08-23",19000.0,19000.0,18900.0,18900.0,2000],["2022-08-24",18900.0,18900.0,18900.0,18900.0,3200],["2022-08-25",19000.0,19000.0,18900.0,18900.0,800],["2022-08-26",18900.0,18900.0,18900.0,18900.0,700],["2022-08-29",19000.0,19100.0,18900.0,18900.0,3900],["2022-08-30",18900.0,19000.0,18900.0,18900.0,7900],["2022-08-31",19000.0,19000.0,19000.0,19000.0,500],["2022-09-05",19000.0,19100.0,19000.0,19100.0,1500],["2022-09-06",19100.0,19100.0,19100.0,19100.0,0],["2022-09-07",19100.0,19100.0,19100.0,19100.0,0],["2022-09-08",19100.0,19100.0,19100.0,19100.0,0],["2022-09-09",19100.0,19100.0,19100.0,19100.0,500],["2022-09-12",19100.0,19100.0,19000.0,19000.0,1000],["2022-09-13",19050.0,19100.0,19050.0,19100.0,1300],["2022-09-14",19100.0,19200.0,19100.0,19200.0,3300],["2022-09-15",19200.0,19200.0,19100.0,19100.0,1000],["2022-09-16",19100.0,19100.0,18100.0,18100.0,3000],["2022-09-19",18700.0,18750.0,18700.0,18750.0,2000],["2022-09-20",18550.0,18750.0,18500.0,18750.0,2300],["2022-09-21",18700.0,18700.0,18700.0,18700.0,100],["2022-09-22",18750.0,19400.0,18600.0,19400.0,2000],["2022-09-23",19400.0,19400.0,19400.0,19400.0,0],["2022-09-26",18950.0,18950.0,18950.0,18950.0,100],["2022-09-27",19000.0,19000.0,19000.0,19000.0,500],["2022-09-28",18000.0,19500.0,18000.0,19500.0,4100],["2022-09-29",20000.0,20000.0,20000.0,20000.0,100],["2022-09-30",20000.0,20000.0,20000.0,20000.0,0],["2022-10-03",18600.0,19550.0,18600.0,19550.0,4800],["2022-10-04",18200.0,18200.0,18200.0,18200.0,6000],["2022-10-05",18200.0,18200.0,18200.0,18200.0,1700],["2022-10-06",19200.0,19200.0,18200.0,18200.0,1100],["2022-10-07",19400.0,19400.0,19400.0,19400.0,100],["2022-10-10",20500.0,20500.0,20500.0,20500.0,100],["2022-10-11",20500.0,20500.0,20500.0,20500.0,0],["2022-10-12",19950.0,20000.0,19950.0,20000.0,200],["2022-10-13",20000.0,20000.0,20000.0,20000.0,0],["2022-10-14",20700.0,20700.0,19000.0,19250.0,1200],["2022-10-17",19000.0,19000.0,19000.0,19000.0,1000],["2022-10-18",19000.0,19000.0,19000.0,19000.0,0],["2022-10-19",19000.0,19000.0,19000.0,19000.0,0],["2022-10-20",19000.0,19000.0,19000.0,19000.0,0],["2022-10-21",17700.0,17950.0,17700.0,17950.0,3500],["2022-10-24",17950.0,17950.0,17950.0,17950.0,0],["2022-10-25",17950.0,17950.0,17950.0,17950.0,0],["2022-10-26",17950.0,17950.0,17950.0,17950.0,200],["2022-10-27",17950.0,17950.0,17950.0,17950.0,0],["2022-10-28",17950.0,17950.0,17950.0,17950.0,0],["2022-10-31",17500.0,17500.0,16700.0,16700.0,1400],["2022-11-01",15550.0,17850.0,15550.0,15550.0,1400],["2022-11-02",14600.0,16600.0,14500.0,16600.0,2200],["2022-11-03",16000.0,17450.0,16000.0,17450.0,3300],["2022-11-04",16700.0,16700.0,16700.0,16700.0,3000],["2022-11-07",16700.0,16700.0,16500.0,16500.0,12100],["2022-11-08",16500.0,16500.0,16500.0,16500.0,0],["2022-11-09",17000.0,17000.0,15350.0,15350.0,500],["2022-11-10",16000.0,16000.0,15450.0,15450.0,3600],["2022-11-11",15500.0,15500.0,15000.0,15000.0,5100],["2022-11-14",15000.0,15000.0,14000.0,14000.0,7900],["2022-11-15",14000.0,14000.0,13050.0,13050.0,2400],["2022-11-16",13200.0,13950.0,13200.0,13950.0,1900],["2022-11-17",13000.0,13950.0,13000.0,13950.0,200],["2022-11-18",13250.0,14900.0,13250.0,13550.0,300],["2022-11-21",12650.0,14050.0,12650.0,14050.0,200],["2022-11-22",15000.0,15000.0,15000.0,15000.0,5100],["2022-11-23",16000.0,16050.0,16000.0,16050.0,1500],["2022-11-24",17100.0,17150.0,17000.0,17000.0,2200],["2022-11-25",18150.0,18150.0,18000.0,18000.0,200],["2022-11-28",18000.0,18000.0,18000.0,18000.0,100],["2022-11-29",18000.0,18000.0,18000.0,18000.0,0],["2022-11-30",18000.0,18000.0,18000.0,18000.0,80000],["2022-12-01",18000.0,18000.0,18000.0,18000.0,0],["2022-12-02",16750.0,17500.0,16750.0,17500.0,2600],["2022-12-05",17500.0,17500.0,17500.0,17500.0,0],["2022-12-06",17500.0,17500.0,17500.0,17500.0,0],["2022-12-07",17500.0,17500.0,17500.0,17500.0,0],["2022-12-08",17550.0,18600.0,17550.0,18600.0,600],["2022-12-09",19000.0,19000.0,18450.0,18450.0,400],["2022-12-12",18450.0,18450.0,18450.0,18450.0,0],["2022-12-13",18450.0,18450.0,18450.0,18450.0,0],["2022-12-14",18450.0,18450.0,18450.0,18450.0,0],["2022-12-15",18450.0,18450.0,18450.0,18450.0,0],["2022-12-16",18450.0,18450.0,18450.0,18450.0,0],["2022-12-19",18450.0,18450.0,18450.0,18450.0,0],["2022-12-20",18450.0,18450.0,18450.0,18450.0,0],["2022-12-21",18450.0,18450.0,18450.0,18450.0,0],["2022-12-22",18450.0,18450.0,18450.0,18450.0,0],["2022-12-23",18450.0,18450.0,18450.0,18450.0,0],["2022-12-26",18450.0,18450.0,18450.0,18450.0,0],["2022-12-27",18450.0,18450.0,18450.0,18450.0,0],["2022-12-28",18250.0,19600.0,18250.0,19600.0,600],["2022-12-29",19600.0,19600.0,19600.0,19600.0,0],["2022-12-30",19600.0,20600.0,19600.0,20600.0,1500],["2023-01-03",20600.0,20600.0,20600.0,20600.0,0],["2023-01-04",21950.0,21950.0,21950.0,21950.0,100],["2023-01-05",21950.0,21950.0,21950.0,21950.0,0],["2023-01-06",21950.0,21950.0,21950.0,21950.0,0],["2023-01-09",21950.0,21950.0,21950.0,21950.0,0],["2023-01-10",21950.0,21950.0,21950.0,21950.0,0],["2023-01-11",20450.0,20450.0,20450.0,20450.0,400],["2023-01-12",20450.0,20450.0,20450.0,20450.0,0],["2023-01-13",19050.0,19050.0,19050.0,19050.0,100],["2023-01-16",19100.0,19100.0,19100.0,19100.0,100],["2023-01-17",19100.0,19100.0,19100.0,19100.0,0],["2023-01-18",17800.0,17800.0,17800.0,17800.0,100],["2023-01-19",17800.0,17800.0,17800.0,17800.0,0],["2023-01-27",17800.0,17800.0,17800.0,17800.0,0],["2023-01-30",17000.0,17000.0,16600.0,16700.0,6200],["2023-01-31",16000.0,16000.0,16000.0,16000.0,300],["2023-02-01",15950.0,15950.0,15950.0,15950.0,100],["2023-02-02",15100.0,15100.0,15100.0,15100.0,100],["2023-02-03",16150.0,16150.0,16150.0,16150.0,100],["2023-02-06",15150.0,15350.0,15100.0,15350.0,4400],["2023-02-07",15350.0,15350.0,15350.0,15350.0,0],["2023-02-08",14450.0,14450.0,14450.0,14450.0,500],["2023-02-09",15450.0,15450.0,15450.0,15450.0,700],["2023-02-10",15450.0,15450.0,15450.0,15450.0,0],["2023-02-13",14500.0,14600.0,14500.0,14600.0,1200],["2023-02-14",14550.0,14550.0,13800.0,13800.0,800],["2023-02-15",13500.0,13500.0,13500.0,13500.0,100],["2023-02-16",13500.0,13500.0,13500.0,13500.0,0],["2023-02-17",13150.0,13700.0,13150.0,13700.0,600],["2023-02-20",14650.0,14650.0,14650.0,14650.0,400],["2023-02-21",15650.0,15650.0,15650.0,15650.0,1100],["2023-02-22",16650.0,16650.0,16650.0,16650.0,100],["2023-02-23",17000.0,17000.0,16000.0,16000.0,800],["2023-02-24",16000.0,16000.0,16000.0,16000.0,500],["2023-02-27",17100.0,17100.0,17100.0,17100.0,100],["2023-02-28",17100.0,17100.0,17100.0,17100.0,0],["2023-03-01",17100.0,17100.0,17100.0,17100.0,0],["2023-03-02",15950.0,15950.0,15950.0,15950.0,900],["2023-03-03",15950.0,15950.0,15950.0,15950.0,0],["2023-03-06",15550.0,15550.0,14900.0,15550.0,1100],["2023-03-07",15550.0,15550.0,15550.0,15550.0,100],["2023-03-08",16000.0,16000.0,16000.0,16000.0,100],["2023-03-09",16000.0,16000.0,16000.0,16000.0,0],["2023-03-10",16000.0,16000.0,16000.0,16000.0,0],["2023-03-13",16200.0,16200.0,16200.0,16200.0,200],["2023-03-14",16200.0,16200.0,16200.0,16200.0,0],["2023-03-15",16500.0,16500.0,16500.0,16500.0,200],["2023-03-16",16500.0,16500.0,16500.0,16500.0,500],["2023-03-17",16500.0,16500.0,16500.0,16500.0,0],["2023-03-20",15400.0,15400.0,15400.0,15400.0,100],["2023-03-21",16450.0,16450.0,16450.0,16450.0,100],["2023-03-22",16450.0,16450.0,16450.0,16450.0,100],["2023-03-23",16450.0,16450.0,16450.0,16450.0,0],["2023-03-24",15350.0,15350.0,15350.0,15350.0,100],["2023-03-27",15350.0,15350.0,15350.0,15350.0,0],["2023-03-28",15800.0,15800.0,15800.0,15800.0,200],["2023-03-29",15800.0,15800.0,15800.0,15800.0,0],["2023-03-30",15800.0,15800.0,15800.0,15800.0,0],["2023-03-31",15800.0,15800.0,15800.0,15800.0,0],["2023-04-03",15900.0,16000.0,15900.0,16000.0,1000],["2023-04-04",16200.0,16950.0,16200.0,16950.0,800],["2023-04-05",17000.0,18100.0,17000.0,18100.0,200],["2023-04-06",18900.0,18900.0,18900.0,18900.0,100],["2023-04-07",19000.0,19000.0,19000.0,19000.0,100],["2023-04-10",19000.0,19000.0,19000.0,19000.0,0],["2023-04-11",20200.0,20200.0,18500.0,18500.0,2400],["2023-04-12",17500.0,19350.0,17500.0,19350.0,400],["2023-04-13",19350.0,19350.0,19350.0,19350.0,0],["2023-04-14",19350.0,19350.0,19350.0,19350.0,0],["2023-04-17",18000.0,18000.0,18000.0,18000.0,3200],["2023-04-18",18000.0,18000.0,18000.0,18000.0,0],["2023-04-19",18000.0,18000.0,18000.0,18000.0,400],["2023-04-20",18000.0,18000.0,18000.0,18000.0,0],["2023-04-21",18000.0,18000.0,18000.0,18000.0,0],["2023-04-24",18000.0,18000.0,18000.0,18000.0,0],["2023-04-25",17500.0,17500.0,17500.0,17500.0,1000],["2023-04-26",17500.0,17500.0,17500.0,17500.0,500],["2023-04-27",17500.0,17500.0,17500.0,17500.0,0],["2023-04-28",17500.0,17500.0,17500.0,17500.0,1700],["2023-05-04",17500.0,17500.0,17500.0,17500.0,200],["2023-05-05",16300.0,18650.0,16300.0,18650.0,500],["2023-05-08",18650.0,18650.0,18650.0,18650.0,0],["2023-05-09",17350.0,17350.0,17350.0,17350.0,1500],["2023-05-10",17350.0,18550.0,17350.0,18550.0,700],["2023-05-11",18550.0,18550.0,18550.0,18550.0,0],["2023-05-12",17300.0,18500.0,17300.0,17300.0,3100],["2023-05-15",16650.0,18300.0,16650.0,17700.0,600],["2023-05-16",17700.0,17700.0,17700.0,17700.0,0],["2023-05-17",17700.0,17700.0,17700.0,17700.0,0],["2023-05-18",17700.0,17700.0,17700.0,17700.0,0],["2023-05-19",17700.0,17700.0,17700.0,17700.0,0],["2023-05-22",16600.0,16600.0,16600.0,16600.0,300],["2023-05-23",16600.0,16600.0,15450.0,15450.0,13500],["2023-05-24",16350.0,16400.0,16000.0,16000.0,2100],["2023-05-25",16000.0,16000.0,16000.0,16000.0,100],["2023-05-26",16000.0,16000.0,16000.0,16000.0,700],["2023-05-29",16000.0,16000.0,16000.0,16000.0,100],["2023-05-30",16000.0,16000.0,16000.0,16000.0,0],["2023-05-31",15000.0,16000.0,15000.0,16000.0,900],["2023-06-01",16300.0,16300.0,16300.0,16300.0,100],["2023-06-02",16300.0,16300.0,16300.0,16300.0,0],["2023-06-05",16300.0,16300.0,16300.0,16300.0,0],["2023-06-06",16300.0,16300.0,16300.0,16300.0,400],["2023-06-07",15200.0,15200.0,15200.0,15200.0,100],["2023-06-08",15250.0,16200.0,15250.0,16000.0,4100],["2023-06-09",16000.0,16000.0,16000.0,16000.0,0],["2023-06-12",16000.0,16000.0,16000.0,16000.0,100],["2023-06-13",16000.0,16000.0,16000.0,16000.0,600],["2023-06-14",16000.0,16000.0,16000.0,16000.0,0],["2023-06-15",15200.0,17000.0,14900.0,17000.0,41100],["2023-06-16",15850.0,17400.0,15850.0,15850.0,8300],["2023-06-19",15850.0,16000.0,14900.0,14900.0,400],["2023-06-20",15900.0,15900.0,15200.0,15200.0,3400],["2023-06-21",15200.0,15200.0,14600.0,15100.0,5500],["2023-06-22",15000.0,15100.0,15000.0,15100.0,4800],["2023-06-23",15100.0,15100.0,15100.0,15100.0,0],["2023-06-26",15100.0,15150.0,14550.0,15150.0,2600],["2023-06-27",15150.0,15350.0,15150.0,15350.0,1300],["2023-06-28",15350.0,15600.0,15350.0,15600.0,1800],["2023-06-29",15300.0,15300.0,15300.0,15300.0,100],["2023-06-30",15500.0,15500.0,15500.0,15500.0,600],["2023-07-03",15500.0,15500.0,14700.0,15050.0,5700],["2023-07-04",15050.0,15150.0,15050.0,15100.0,2600],["2023-07-05",15000.0,15100.0,15000.0,15100.0,5100],["2023-07-06",15100.0,15100.0,15100.0,15100.0,100],["2023-07-07",15050.0,15050.0,15050.0,15050.0,1800],["2023-07-10",15100.0,15100.0,14500.0,14500.0,1200],["2023-07-11",14550.0,15300.0,14550.0,15300.0,2800],["2023-07-12",15300.0,16000.0,15300.0,16000.0,300],["2023-07-13",16000.0,16000.0,16000.0,16000.0,1100],["2023-07-14",16000.0,16000.0,16000.0,16000.0,700],["2023-07-17",16000.0,16000.0,16000.0,16000.0,0],["2023-07-18",16000.0,16000.0,16000.0,16000.0,700],["2023-07-19",15550.0,15550.0,15550.0,15550.0,600],["2023-07-20",15550.0,15550.0,15550.0,15550.0,0],["2023-07-21",15550.0,15550.0,15550.0,15550.0,0],["2023-07-24",15550.0,15550.0,15550.0,15550.0,0],["2023-07-25",15000.0,15000.0,15000.0,15000.0,400],["2023-07-26",14600.0,14600.0,14600.0,14600.0,200],["2023-07-27",15000.0,15000.0,15000.0,15000.0,500],["2023-07-28",15000.0,15000.0,15000.0,15000.0,200],["2023-07-31",15000.0,15000.0,15000.0,15000.0,1500],["2023-08-01",15000.0,15400.0,15000.0,15300.0,8400],["2023-08-02",15300.0,15300.0,15300.0,15300.0,0],["2023-08-03",15000.0,15300.0,14700.0,14700.0,10600],["2023-08-04",14700.0,15400.0,14700.0,15400.0,600],["2023-08-07",15400.0,15400.0,15400.0,15400.0,200],["2023-08-08",15400.0,15400.0,15400.0,15400.0,900],["2023-08-09",15400.0,15400.0,15400.0,15400.0,1000],["2023-08-10",15400.0,15400.0,15400.0,15400.0,200],["2023-08-11",16000.0,16450.0,15400.0,16450.0,12700],["2023-08-14",17600.0,17600.0,17600.0,17600.0,6300],["2023-08-15",18800.0,18800.0,18800.0,18800.0,22700],["2023-08-16",18750.0,19550.0,18750.0,19550.0,19800],["2023-08-17",19200.0,19950.0,18200.0,19650.0,3000],["2023-08-18",19650.0,19650.0,19650.0,19650.0,0],["2023-08-21",19800.0,19800.0,18300.0,18300.0,500],["2023-08-22",17250.0,18300.0,17050.0,17100.0,2300],["2023-08-23",17100.0,18250.0,16950.0,17000.0,800],["2023-08-24",18000.0,18000.0,17000.0,17000.0,600],["2023-08-25",17500.0,18000.0,17000.0,17000.0,1200],["2023-08-28",17000.0,17000.0,17000.0,17000.0,0],["2023-08-29",15900.0,17900.0,15900.0,17900.0,200],["2023-08-30",18000.0,18000.0,16750.0,18000.0,6000],["2023-08-31",16900.0,16900.0,16800.0,16800.0,16300],["2023-09-05",16050.0,16950.0,16050.0,16800.0,900],["2023-09-06",15850.0,17700.0,15850.0,17700.0,300],["2023-09-07",16500.0,17650.0,16500.0,17650.0,5900],["2023-09-08",16700.0,17450.0,16650.0,17450.0,300],["2023-09-11",16300.0,17000.0,16300.0,16900.0,1300],["2023-09-12",15850.0,16850.0,15850.0,16850.0,200],["2023-09-13",15850.0,16750.0,15850.0,16700.0,1900],["2023-09-14",15750.0,16950.0,15750.0,16950.0,500],["2023-09-15",15900.0,16500.0,15900.0,16500.0,600],["2023-09-18",15450.0,17350.0,15450.0,17250.0,21500],["2023-09-19",16400.0,16450.0,16300.0,16300.0,2500],["2023-09-20",16300.0,16300.0,16300.0,16300.0,100],["2023-09-21",15700.0,16000.0,15700.0,15750.0,1100],["2023-09-22",15700.0,15700.0,15700.0,15700.0,100],["2023-09-25",15100.0,16450.0,15100.0,15700.0,500],["2023-09-26",15700.0,15700.0,15700.0,15700.0,2100],["2023-09-27",14950.0,15850.0,14950.0,15300.0,1100],["2023-09-28",15300.0,16100.0,15300.0,15300.0,3400],["2023-09-29",15300.0,15300.0,15300.0,15300.0,0],["2023-10-02",15300.0,16000.0,15300.0,16000.0,400],["2023-10-03",15200.0,16000.0,15200.0,16000.0,2900],["2023-10-04",15200.0,15400.0,15200.0,15400.0,1000],["2023-10-05",15400.0,15800.0,15400.0,15800.0,1800],["2023-10-06",16400.0,16400.0,16400.0,16400.0,100],["2023-10-09",16400.0,16400.0,16400.0,16400.0,0],["2023-10-10",15600.0,15600.0,15400.0,15500.0,2100],["2023-10-11",16500.0,16500.0,16500.0,16500.0,100],["2023-10-12",16450.0,16450.0,16450.0,16450.0,200],["2023-10-13",16450.0,16450.0,16450.0,16450.0,800],["2023-10-16",15600.0,15600.0,15600.0,15600.0,200],["2023-10-17",15600.0,15600.0,15600.0,15600.0,0],["2023-10-18",15300.0,16450.0,15300.0,16450.0,200],["2023-10-19",16450.0,16450.0,16450.0,16450.0,0],["2023-10-20",16000.0,16000.0,16000.0,16000.0,500],["2023-10-23",15500.0,15500.0,15500.0,15500.0,100],["2023-10-24",15500.0,15500.0,15500.0,15500.0,0],["2023-10-25",15500.0,15500.0,15500.0,15500.0,0],["2023-10-26",15700.0,15700.0,15700.0,15700.0,3600],["2023-10-27",16750.0,16750.0,15700.0,16700.0,1400],["2023-10-30",16700.0,16700.0,16700.0,16700.0,0],["2023-10-31",16700.0,16700.0,16700.0,16700.0,0],["2023-11-01",16000.0,16000.0,16000.0,16000.0,5500],["2023-11-02",15700.0,15700.0,15700.0,15700.0,200],["2023-11-03",14800.0,15700.0,14800.0,15000.0,1100],["2023-11-06",15200.0,15200.0,15200.0,15200.0,400],["2023-11-07",15300.0,16200.0,15300.0,16200.0,200],["2023-11-08",16200.0,16200.0,16200.0,16200.0,0],["2023-11-09",16200.0,16200.0,16200.0,16200.0,0],["2023-11-10",16200.0,16200.0,16200.0,16200.0,0],["2023-11-13",16200.0,16200.0,16200.0,16200.0,0],["2023-11-14",16200.0,16200.0,16200.0,16200.0,5000],["2023-11-15",16200.0,16500.0,16200.0,16500.0,700],["2023-11-16",16500.0,16500.0,16500.0,16500.0,0],["2023-11-17",16300.0,16400.0,16300.0,16300.0,2600],["2023-11-20",16300.0,16300.0,16300.0,16300.0,1800],["2023-11-21",16300.0,16300.0,16300.0,16300.0,0],["2023-11-22",16300.0,16300.0,15200.0,15200.0,500],["2023-11-23",15200.0,15200.0,15200.0,15200.0,5000],["2023-11-24",14200.0,14200.0,14150.0,14150.0,1500],["2023-11-27",14550.0,14550.0,14550.0,14550.0,100],["2023-11-28",14700.0,14700.0,14700.0,14700.0,1100],["2023-11-29",14700.0,14700.0,14700.0,14700.0,0],["2023-11-30",15600.0,15600.0,15600.0,15600.0,100],["2023-12-01",15600.0,15600.0,15600.0,15600.0,0],["2023-12-04",15600.0,15600.0,15000.0,15500.0,1500],["2023-12-05",15500.0,15500.0,15500.0,15500.0,0],["2023-12-06",15500.0,15500.0,15500.0,15500.0,0],["2023-12-07",15500.0,15500.0,15500.0,15500.0,0],["2023-12-08",15500.0,15500.0,15500.0,15500.0,0],["2023-12-11",14500.0,14500.0,14500.0,14500.0,100],["2023-12-12",14550.0,14550.0,14550.0,14550.0,300],["2023-12-13",14550.0,14550.0,14550.0,14550.0,0],["2023-12-14",14550.0,14550.0,14550.0,14550.0,0],["2023-12-15",14550.0,14550.0,14550.0,14550.0,0],["2023-12-18",14550.0,14550.0,14550.0,14550.0,0],["2023-12-19",14550.0,14550.0,14550.0,14550.0,0],["2023-12-20",14550.0,14550.0,14550.0,14550.0,0],["2023-12-21",14550.0,14550.0,14550.0,14550.0,0],["2023-12-22",13600.0,15550.0,13600.0,15550.0,200],["2023-12-25",14500.0,14500.0,14500.0,14500.0,2500],["2023-12-26",15500.0,15500.0,15500.0,15500.0,100],["2023-12-27",14850.0,14850.0,14850.0,14850.0,100],["2023-12-28",15000.0,15000.0,15000.0,15000.0,100],["2023-12-29",15000.0,15000.0,15000.0,15000.0,100],["2024-01-02",15000.0,15000.0,15000.0,15000.0,0],["2024-01-03",15500.0,15500.0,15500.0,15500.0,100],["2024-01-04",15500.0,15500.0,15000.0,15000.0,4300],["2024-01-05",15000.0,15000.0,15000.0,15000.0,0],["2024-01-08",15000.0,15000.0,15000.0,15000.0,50400],["2024-01-09",15000.0,15000.0,15000.0,15000.0,0],["2024-01-10",15000.0,15000.0,15000.0,15000.0,0],["2024-01-11",15500.0,15500.0,15500.0,15500.0,100],["2024-01-12",15500.0,15500.0,15500.0,15500.0,0],["2024-01-15",15500.0,15500.0,15500.0,15500.0,0],["2024-01-16",15000.0,15800.0,15000.0,15800.0,600],["2024-01-17",15800.0,15800.0,15800.0,15800.0,0],["2024-01-18",15000.0,15000.0,15000.0,15000.0,700],["2024-01-19",15000.0,15000.0,15000.0,15000.0,0],["2024-01-22",13950.0,15000.0,13950.0,15000.0,1300],["2024-01-23",14000.0,15900.0,14000.0,15900.0,300],["2024-01-24",15900.0,15900.0,15900.0,15900.0,0],["2024-01-25",15900.0,15900.0,15900.0,15900.0,0],["2024-01-26",16250.0,16250.0,14800.0,16100.0,1900],["2024-01-29",16100.0,16100.0,16100.0,16100.0,0],["2024-01-30",16100.0,16100.0,16100.0,16100.0,0],["2024-01-31",15000.0,15000.0,15000.0,15000.0,100],["2024-02-01",13950.0,14000.0,13950.0,14000.0,1500],["2024-02-02",14900.0,14900.0,14900.0,14900.0,100],["2024-02-05",15850.0,15850.0,15850.0,15850.0,100],["2024-02-06",14750.0,14750.0,14750.0,14750.0,900],["2024-02-07",13750.0,13750.0,13750.0,13750.0,100],["2024-02-15",14700.0,14700.0,14650.0,14700.0,600],["2024-02-16",14700.0,14700.0,14700.0,14700.0,0],["2024-02-19",14000.0,14000.0,13700.0,13800.0,2000],["2024-02-20",13800.0,13800.0,13800.0,13800.0,0],["2024-02-21",14000.0,14500.0,14000.0,14500.0,200],["2024-02-22",14500.0,15000.0,14000.0,15000.0,400],["2024-02-23",15000.0,15000.0,15000.0,15000.0,0],["2024-02-26",14000.0,14500.0,14000.0,14500.0,300],["2024-02-27",14500.0,14500.0,14500.0,14500.0,2000],["2024-02-28",14500.0,14500.0,14500.0,14500.0,0],["2024-02-29",14500.0,14500.0,14500.0,14500.0,0],["2024-03-01",14500.0,14500.0,14500.0,14500.0,500],["2024-03-04",14500.0,14500.0,14500.0,14500.0,200],["2024-03-05",15000.0,15000.0,15000.0,15000.0,100],["2024-03-06",15000.0,15000.0,15000.0,15000.0,0],["2024-03-07",14500.0,14500.0,14500.0,14500.0,200],["2024-03-08",14500.0,14500.0,14500.0,14500.0,0],["2024-03-11",14500.0,14500.0,14500.0,14500.0,500],["2024-03-12",14500.0,14500.0,14500.0,14500.0,0],["2024-03-13",14500.0,14500.0,14500.0,14500.0,0],["2024-03-14",14500.0,14500.0,14500.0,14500.0,0],["2024-03-15",14500.0,14500.0,14500.0,14500.0,0],["2024-03-18",14500.0,14500.0,14500.0,14500.0,1300],["2024-03-19",14500.0,14500.0,14500.0,14500.0,0],["2024-03-20",14500.0,14500.0,14500.0,14500.0,0],["2024-03-21",14500.0,14500.0,14500.0,14500.0,0],["2024-03-22",14500.0,14500.0,14500.0,14500.0,0],["2024-03-25",14500.0,14500.0,14500.0,14500.0,0],["2024-03-26",14500.0,14500.0,14500.0,14500.0,0],["2024-03-27",14500.0,14500.0,14500.0,14500.0,200],["2024-03-28",14500.0,14500.0,14500.0,14500.0,0],["2024-03-29",14500.0,14500.0,14500.0,14500.0,0],["2024-04-01",13600.0,13700.0,13600.0,13650.0,1200],["2024-04-02",13650.0,13650.0,13650.0,13650.0,2200],["2024-04-03",13000.0,13000.0,13000.0,13000.0,100],["2024-04-04",13000.0,13000.0,12100.0,12100.0,23700],["2024-04-05",11600.0,11600.0,11600.0,11600.0,200],["2024-04-08",12200.0,12200.0,11900.0,12200.0,600],["2024-04-09",11500.0,13050.0,11500.0,13050.0,5100],["2024-04-10",13050.0,13050.0,12300.0,12300.0,1600],["2024-04-11",12300.0,13000.0,12300.0,13000.0,11900],["2024-04-12",13000.0,13000.0,12100.0,12100.0,6300],["2024-04-15",12150.0,12350.0,11400.0,12350.0,7100],["2024-04-16",11700.0,11700.0,11650.0,11650.0,500],["2024-04-17",11650.0,12400.0,11650.0,12200.0,2200],["2024-04-19",11400.0,13000.0,11400.0,13000.0,3900],["2024-04-22",12100.0,12950.0,12100.0,12950.0,900],["2024-04-23",12050.0,12050.0,12050.0,12050.0,300],["2024-04-24",11250.0,11350.0,11250.0,11300.0,4100],["2024-04-25",10800.0,12050.0,10650.0,12050.0,8200],["2024-04-26",11250.0,12550.0,11250.0,12550.0,1600],["2024-05-02",12950.0,12950.0,11700.0,11700.0,1700],["2024-05-03",11700.0,11700.0,11700.0,11700.0,0],["2024-05-15",11700.0,11700.0,11700.0,11700.0,0],["2024-05-16",11700.0,11700.0,11700.0,11700.0,0],["2024-05-17",11700.0,11700.0,11700.0,11700.0,0],["2024-05-20",11700.0,11700.0,11700.0,11700.0,0],["2024-05-21",11700.0,11700.0,11700.0,11700.0,0],["2024-05-22",11700.0,11700.0,11700.0,11700.0,0],["2024-05-23",11700.0,11700.0,11700.0,11700.0,0],["2024-05-24",10900.0,11100.0,10900.0,11100.0,1000],["2024-05-27",10900.0,10900.0,10900.0,10900.0,0],["2024-05-28",10900.0,10900.0,10900.0,10900.0,0],["2024-05-29",10900.0,10900.0,10900.0,10900.0,0],["2024-05-30",10900.0,10900.0,10900.0,10900.0,0],["2024-05-31",10900.0,12500.0,10900.0,12500.0,4100],["2024-06-03",11600.0,11600.0,11600.0,11600.0,0],["2024-06-04",11600.0,11600.0,11600.0,11600.0,0],["2024-06-05",11600.0,11600.0,11600.0,11600.0,0],["2024-06-06",11600.0,11600.0,11600.0,11600.0,0],["2024-06-07",13300.0,13300.0,13200.0,13200.0,300],["2024-06-10",13200.0,13200.0,13200.0,13200.0,0],["2024-06-11",13200.0,13200.0,13200.0,13200.0,0],["2024-06-12",13200.0,13200.0,13200.0,13200.0,0],["2024-06-13",13200.0,13200.0,13200.0,13200.0,0],["2024-06-14",13000.0,15100.0,11500.0,15100.0,16500],["2024-06-17",14800.0,14800.0,14800.0,14800.0,0],["2024-06-18",14800.0,14800.0,14800.0,14800.0,0],["2024-06-19",14800.0,14800.0,14800.0,14800.0,0],["2024-06-20",14800.0,14800.0,14800.0,14800.0,0],["2024-06-21",12600.0,14000.0,12600.0,14000.0,13100],["2024-06-24",12800.0,12800.0,12800.0,12800.0,0],["2024-06-25",12800.0,12800.0,12800.0,12800.0,0],["2024-06-26",12800.0,12800.0,12800.0,12800.0,0],["2024-06-27",12800.0,12800.0,12800.0,12800.0,0],["2024-06-28",12800.0,14300.0,12800.0,13000.0,4400],["2024-07-01",14200.0,14200.0,14200.0,14200.0,0],["2024-07-02",14200.0,14200.0,14200.0,14200.0,0],["2024-07-03",14200.0,14200.0,14200.0,14200.0,0],["2024-07-04",14200.0,14200.0,14200.0,14200.0,0],["2024-07-05",14100.0,14100.0,14000.0,14000.0,2900],["2024-07-08",14100.0,14100.0,14100.0,14100.0,0],["2024-07-09",14100.0,14100.0,14100.0,14100.0,0],["2024-07-10",14100.0,14100.0,14100.0,14100.0,0],["2024-07-11",14100.0,14100.0,14100.0,14100.0,0],["2024-07-12",14100.0,14100.0,14100.0,14100.0,3200],["2024-07-15",14100.0,14100.0,14100.0,14100.0,0],["2024-07-16",14100.0,14100.0,14100.0,14100.0,0],["2024-07-17",14100.0,14100.0,14100.0,14100.0,0],["2024-07-18",14100.0,14100.0,14100.0,14100.0,0],["2024-07-19",14100.0,14100.0,14100.0,14100.0,13300],["2024-07-22",14100.0,14100.0,14100.0,14100.0,0],["2024-07-23",14100.0,14100.0,14100.0,14100.0,0],["2024-07-24",14100.0,14100.0,14100.0,14100.0,0],["2024-07-25",14100.0,14100.0,14100.0,14100.0,0],["2024-07-26",14100.0,14100.0,14100.0,14100.0,0],["2024-07-29",14100.0,14100.0,14100.0,14100.0,0],["2024-07-30",14100.0,14100.0,14100.0,14100.0,0],["2024-07-31",14100.0,14100.0,14100.0,14100.0,0],["2024-08-01",14100.0,14100.0,14100.0,14100.0,0],["2024-08-02",14100.0,14100.0,14100.0,14100.0,6200],["2024-08-05",14100.0,14100.0,14100.0,14100.0,0],["2024-08-06",14100.0,14100.0,14100.0,14100.0,0],["2024-08-07",14100.0,14100.0,14100.0,14100.0,0],["2024-08-08",14100.0,14100.0,14100.0,14100.0,0],["2024-08-09",14100.0,14100.0,14100.0,14100.0,4300],["2024-08-12",14100.0,14100.0,14100.0,14100.0,0],["2024-08-13",14100.0,14100.0,14100.0,14100.0,0],["2024-08-14",14100.0,14100.0,14100.0,14100.0,0],["2024-08-15",14100.0,14100.0,14100.0,14100.0,0],["2024-08-16",14100.0,14100.0,14100.0,14100.0,0],["2024-08-19",14100.0,14100.0,14100.0,14100.0,0],["2024-08-20",14100.0,14100.0,14100.0,14100.0,0],["2024-08-21",14100.0,14100.0,14100.0,14100.0,0],["2024-08-22",14100.0,14100.0,14100.0,14100.0,0],["2024-08-23",16100.0,16100.0,16100.0,16100.0,1000],["2024-08-26",16100.0,16100.0,16100.0,16100.0,0],["2024-08-27",16100.0,16100.0,16100.0,16100.0,0],["2024-08-28",16100.0,16100.0,16100.0,16100.0,0],["2024-08-29",16100.0,16100.0,16100.0,16100.0,0],["2024-08-30",14200.0,18400.0,14200.0,18400.0,1700],["2024-09-04",17200.0,17200.0,17200.0,17200.0,0],["2024-09-05",17200.0,17200.0,17200.0,17200.0,0],["2024-09-06",17200.0,17200.0,17200.0,17200.0,300],["2024-09-09",17200.0,17200.0,17200.0,17200.0,0],["2024-09-10",17200.0,17200.0,17200.0,17200.0,0],["2024-09-11",17200.0,17200.0,17200.0,17200.0,0],["2024-09-12",17200.0,17200.0,17200.0,17200.0,0],["2024-09-13",16000.0,18500.0,16000.0,18500.0,2100],["2024-09-16",16900.0,16900.0,16900.0,16900.0,0],["2024-09-17",16900.0,16900.0,16900.0,16900.0,0],["2024-09-18",16900.0,16900.0,16900.0,16900.0,0],["2024-09-19",16900.0,16900.0,16900.0,16900.0,0],["2024-09-20",16900.0,16900.0,16900.0,16900.0,1400],["2024-09-23",16900.0,16900.0,16900.0,16900.0,0],["2024-09-24",16900.0,16900.0,16900.0,16900.0,0],["2024-09-25",16900.0,16900.0,16900.0,16900.0,0],["2024-09-26",16900.0,16900.0,16900.0,16900.0,0],["2024-09-27",16900.0,16900.0,16900.0,16900.0,2100],["2024-09-30",16900.0,16900.0,16900.0,16900.0,0],["2024-10-01",16900.0,16900.0,16900.0,16900.0,0],["2024-10-02",16900.0,16900.0,16900.0,16900.0,0],["2024-10-03",16900.0,16900.0,16900.0,16900.0,0],["2024-10-04",16000.0,16000.0,16000.0,16000.0,1500],["2024-10-07",16000.0,16000.0,16000.0,16000.0,0],["2024-10-08",16000.0,16000.0,16000.0,16000.0,0],["2024-10-09",16000.0,16000.0,16000.0,16000.0,0],["2024-10-10",16000.0,16000.0,16000.0,16000.0,0],["2024-10-11",16000.0,16000.0,16000.0,16000.0,0],["2024-10-14",16000.0,16000.0,16000.0,16000.0,0],["2024-10-15",16000.0,16000.0,16000.0,16000.0,0],["2024-10-16",16000.0,16000.0,16000.0,16000.0,0],["2024-10-17",16000.0,16000.0,16000.0,16000.0,0],["2024-10-18",16000.0,16000.0,16000.0,16000.0,0],["2024-10-21",16000.0,16000.0,16000.0,16000.0,0],["2024-10-22",16000.0,16000.0,16000.0,16000.0,0],["2024-10-23",16000.0,16000.0,16000.0,16000.0,0],["2024-10-24",16000.0,16000.0,16000.0,16000.0,0],["2024-10-25",15100.0,15100.0,14400.0,14400.0,2000],["2024-10-28",15000.0,15000.0,15000.0,15000.0,0],["2024-10-29",15000.0,15000.0,15000.0,15000.0,0],["2024-10-30",15000.0,15000.0,15000.0,15000.0,0],["2024-10-31",15000.0,15000.0,15000.0,15000.0,0],["2024-11-01",17100.0,17100.0,14800.0,14800.0,1700],["2024-11-04",15100.0,15100.0,15100.0,15100.0,0],["2024-11-05",15100.0,15100.0,15100.0,15100.0,0],["2024-11-06",15100.0,15100.0,15100.0,15100.0,0],["2024-11-07",15100.0,15100.0,15100.0,15100.0,0],["2024-11-08",14100.0,14100.0,13000.0,13000.0,3000],["2024-11-11",13200.0,13200.0,13200.0,13200.0,0],["2024-11-12",13200.0,13200.0,13200.0,13200.0,0],["2024-11-13",13200.0,13200.0,13200.0,13200.0,0],["2024-11-14",13200.0,13200.0,13200.0,13200.0,0],["2024-11-15",13500.0,13500.0,13500.0,13500.0,1500],["2024-11-18",13500.0,13500.0,13500.0,13500.0,0],["2024-11-19",13500.0,13500.0,13500.0,13500.0,0],["2024-11-20",13500.0,13500.0,13500.0,13500.0,0],["2024-11-21",13500.0,13500.0,13500.0,13500.0,0],["2024-11-22",15500.0,15500.0,14000.0,14000.0,200],["2024-11-25",14800.0,14800.0,14800.0,14800.0,0],["2024-11-26",14800.0,14800.0,14800.0,14800.0,0],["2024-11-27",14800.0,14800.0,14800.0,14800.0,0],["2024-11-28",14800.0,14800.0,14800.0,14800.0,0],["2024-11-29",14100.0,14100.0,13500.0,13500.0,400],["2024-12-02",13700.0,13700.0,13700.0,13700.0,0],["2024-12-03",13700.0,13700.0,13700.0,13700.0,0],["2024-12-04",13700.0,13700.0,13700.0,13700.0,0],["2024-12-05",13700.0,13700.0,13700.0,13700.0,0],["2024-12-06",15700.0,15700.0,15500.0,15500.0,400],["2024-12-09",15600.0,15600.0,15600.0,15600.0,0],["2024-12-10",15600.0,15600.0,15600.0,15600.0,0],["2024-12-11",15600.0,15600.0,15600.0,15600.0,0],["2024-12-12",15600.0,15600.0,15600.0,15600.0,0],["2024-12-13",15600.0,15600.0,15600.0,15600.0,0],["2024-12-16",15600.0,15600.0,15600.0,15600.0,0],["2024-12-17",15600.0,15600.0,15600.0,15600.0,0],["2024-12-18",15600.0,15600.0,15600.0,15600.0,0],["2024-12-19",15600.0,15600.0,15600.0,15600.0,0],["2024-12-20",14100.0,14300.0,14100.0,14300.0,4100],["2024-12-23",14300.0,14300.0,14300.0,14300.0,0],["2024-12-24",14300.0,14300.0,14300.0,14300.0,0],["2024-12-25",14300.0,14300.0,14300.0,14300.0,0],["2024-12-26",14300.0,14300.0,14300.0,14300.0,0],["2024-12-27",14300.0,14300.0,14300.0,14300.0,0],["2024-12-30",14300.0,14300.0,14300.0,14300.0,0],["2024-12-31",14300.0,14300.0,14300.0,14300.0,0],["2025-01-02",14300.0,14300.0,14300.0,14300.0,0],["2025-01-03",16400.0,16400.0,16400.0,16400.0,100],["2025-01-06",16400.0,16400.0,16400.0,16400.0,0],["2025-01-07",16400.0,16400.0,16400.0,16400.0,0],["2025-01-08",16400.0,16400.0,16400.0,16400.0,0],["2025-01-09",16400.0,16400.0,16400.0,16400.0,0],["2025-01-10",14000.0,14000.0,14000.0,14000.0,8500],["2025-01-13",14000.0,14000.0,14000.0,14000.0,0],["2025-01-14",14000.0,14000.0,14000.0,14000.0,0],["2025-01-15",14000.0,14000.0,14000.0,14000.0,0],["2025-01-16",14000.0,14000.0,14000.0,14000.0,0],["2025-01-17",14000.0,14000.0,14000.0,14000.0,1000],["2025-01-20",14000.0,14000.0,14000.0,14000.0,0],["2025-01-21",14000.0,14000.0,14000.0,14000.0,0],["2025-01-22",14000.0,14000.0,14000.0,14000.0,0],["2025-01-23",14000.0,14000.0,14000.0,14000.0,0],["2025-01-24",14000.0,14000.0,14000.0,14000.0,500],["2025-02-03",14000.0,14000.0,14000.0,14000.0,0],["2025-02-04",14000.0,14000.0,14000.0,14000.0,0],["2025-02-05",14000.0,14000.0,14000.0,14000.0,0],["2025-02-06",14000.0,14000.0,14000.0,14000.0,0],["2025-02-07",16100.0,16100.0,14000.0,14000.0,1900],["2025-02-10",14100.0,14100.0,14100.0,14100.0,0],["2025-02-11",14100.0,14100.0,14100.0,14100.0,0],["2025-02-12",14100.0,14100.0,14100.0,14100.0,0],["2025-02-13",14100.0,14100.0,14100.0,14100.0,0],["2025-02-14",16000.0,16100.0,14100.0,14100.0,23600],["2025-02-17",16000.0,16000.0,16000.0,16000.0,0],["2025-02-18",16000.0,16000.0,16000.0,16000.0,0],["2025-02-19",16000.0,16000.0,16000.0,16000.0,0],["2025-02-20",16000.0,16000.0,16000.0,16000.0,0],["2025-02-21",16000.0,16000.0,16000.0,16000.0,0],["2025-02-24",16000.0,16000.0,16000.0,16000.0,0],["2025-02-25",16000.0,16000.0,16000.0,16000.0,0],["2025-02-26",16000.0,16000.0,16000.0,16000.0,0],["2025-02-27",16000.0,16000.0,16000.0,16000.0,0],["2025-02-28",15000.0,15000.0,15000.0,15000.0,2000],["2025-03-03",15000.0,15000.0,15000.0,15000.0,0],["2025-03-04",15000.0,15000.0,15000.0,15000.0,0],["2025-03-05",15000.0,15000.0,15000.0,15000.0,0],["2025-03-06",15000.0,15000.0,15000.0,15000.0,0],["2025-03-07",15500.0,15500.0,15000.0,15000.0,2500],["2025-03-10",15400.0,15400.0,15400.0,15400.0,0],["2025-03-11",15400.0,15400.0,15400.0,15400.0,0],["2025-03-12",15400.0,15400.0,15400.0,15400.0,0],["2025-03-13",15400.0,15400.0,15400.0,15400.0,0],["2025-03-14",15400.0,15400.0,15400.0,15400.0,0],["2025-03-17",15400.0,15400.0,15400.0,15400.0,0],["2025-03-18",15400.0,15400.0,15400.0,15400.0,0],["2025-03-19",15400.0,15400.0,15400.0,15400.0,0],["2025-03-20",15400.0,15400.0,15400.0,15400.0,0],["2025-03-21",15400.0,15400.0,15400.0,15400.0,2000],["2025-03-24",15400.0,15400.0,15400.0,15400.0,0],["2025-03-25",15400.0,15400.0,15400.0,15400.0,0],["2025-03-26",15400.0,15400.0,15400.0,15400.0,0],["2025-03-27",15400.0,15400.0,15400.0,15400.0,0],["2025-03-28",16500.0,16500.0,16500.0,16500.0,2000],["2025-03-31",16500.0,16500.0,16500.0,16500.0,0],["2025-04-01",16500.0,16500.0,16500.0,16500.0,0],["2025-04-02",16500.0,16500.0,16500.0,16500.0,0],["2025-04-03",16500.0,16500.0,16500.0,16500.0,0],["2025-04-04",14300.0,14300.0,14100.0,14100.0,17600],["2025-04-08",14100.0,14100.0,14100.0,14100.0,0],["2025-04-09",14100.0,14100.0,14100.0,14100.0,0],["2025-04-10",14100.0,14100.0,14100.0,14100.0,0],["2025-04-11",13900.0,13900.0,13500.0,13500.0,2000],["2025-04-14",13500.0,13500.0,13500.0,13500.0,0],["2025-04-15",13500.0,13500.0,13500.0,13500.0,0],["2025-04-16",13500.0,13500.0,13500.0,13500.0,0],["2025-04-17",13500.0,13500.0,13500.0,13500.0,0],["2025-04-18",13500.0,13500.0,13500.0,13500.0,0],["2025-04-21",13500.0,13500.0,13500.0,13500.0,0],["2025-04-22",13500.0,13500.0,13500.0,13500.0,0],["2025-04-23",13500.0,13500.0,13500.0,13500.0,0],["2025-04-24",13500.0,13500.0,13500.0,13500.0,0],["2025-04-25",13500.0,13500.0,13500.0,13500.0,0],["2025-04-28",13500.0,13500.0,13500.0,13500.0,0],["2025-04-29",13500.0,13500.0,13500.0,13500.0,0],["2025-05-05",13500.0,13500.0,13500.0,13500.0,0],["2025-05-06",13500.0,13500.0,13500.0,13500.0,0],["2025-05-07",13500.0,13500.0,13500.0,13500.0,0],["2025-05-08",13500.0,13500.0,13500.0,13500.0,0],["2025-05-09",13500.0,13500.0,13500.0,13500.0,0],["2025-05-12",13500.0,13500.0,13500.0,13500.0,0],["2025-05-13",13500.0,13500.0,13500.0,13500.0,0],["2025-05-14",13500.0,13500.0,13500.0,13500.0,0],["2025-05-15",13500.0,13500.0,13500.0,13500.0,0],["2025-05-16",13500.0,13500.0,13500.0,13500.0,4000],["2025-05-19",13500.0,13500.0,13500.0,13500.0,0],["2025-05-20",13500.0,13500.0,13500.0,13500.0,0],["2025-05-21",13500.0,13500.0,13500.0,13500.0,0],["2025-05-22",13500.0,13500.0,13500.0,13500.0,0],["2025-05-23",13500.0,13500.0,13500.0,13500.0,0],["2025-05-26",13500.0,13500.0,13500.0,13500.0,0],["2025-05-27",13500.0,13500.0,13500.0,13500.0,0],["2025-05-28",13500.0,13500.0,13500.0,13500.0,0],["2025-05-29",13500.0,13500.0,13500.0,13500.0,0],["2025-05-30",11500.0,11500.0,11500.0,11500.0,100],["2025-06-02",11500.0,11500.0,11500.0,11500.0,0],["2025-06-03",11500.0,11500.0,11500.0,11500.0,0],["2025-06-04",11500.0,11500.0,11500.0,11500.0,0],["2025-06-05",11500.0,11500.0,11500.0,11500.0,0],["2025-06-06",13200.0,13200.0,13200.0,13200.0,2200],["2025-06-09",13200.0,13200.0,13200.0,13200.0,0],["2025-06-10",13200.0,13200.0,13200.0,13200.0,0],["2025-06-11",13200.0,13200.0,13200.0,13200.0,0],["2025-06-12",13200.0,13200.0,13200.0,13200.0,0],["2025-06-13",11300.0,11300.0,11300.0,11300.0,3100],["2025-06-16",11300.0,11300.0,11300.0,11300.0,0],["2025-06-17",11300.0,11300.0,11300.0,11300.0,0],["2025-06-18",11300.0,11300.0,11300.0,11300.0,0],["2025-06-19",11300.0,11300.0,11300.0,11300.0,0],["2025-06-20",12800.0,12900.0,12800.0,12900.0,200],["2025-06-23",12900.0,12900.0,12900.0,12900.0,0],["2025-06-24",12900.0,12900.0,12900.0,12900.0,0],["2025-06-25",12900.0,12900.0,12900.0,12900.0,0],["2025-06-26",12900.0,12900.0,12900.0,12900.0,0],["2025-06-27",12900.0,12900.0,12900.0,12900.0,12200],["2025-06-30",12900.0,12900.0,12900.0,12900.0,0],["2025-07-01",12900.0,12900.0,12900.0,12900.0,0],["2025-07-02",12900.0,12900.0,12900.0,12900.0,0],["2025-07-03",12900.0,12900.0,12900.0,12900.0,0],["2025-07-04",12900.0,12900.0,12900.0,12900.0,1800],["2025-07-07",12900.0,12900.0,12900.0,12900.0,0],["2025-07-08",12900.0,12900.0,12900.0,12900.0,0],["2025-07-09",12900.0,12900.0,12900.0,12900.0,0],["2025-07-10",12900.0,12900.0,12900.0,12900.0,0],["2025-07-11",12900.0,12900.0,12900.0,12900.0,0],["2025-07-14",12900.0,12900.0,12900.0,12900.0,0],["2025-07-15",12900.0,12900.0,12900.0,12900.0,0],["2025-07-16",12900.0,12900.0,12900.0,12900.0,0],["2025-07-17",12900.0,12900.0,12900.0,12900.0,0],["2025-07-18",11100.0,12900.0,11100.0,12900.0,8300],["2025-07-21",12800.0,12800.0,12800.0,12800.0,0],["2025-07-22",12800.0,12800.0,12800.0,12800.0,0],["2025-07-23",12800.0,12800.0,12800.0,12800.0,0],["2025-07-24",12800.0,12800.0,12800.0,12800.0,0],["2025-07-25",12800.0,14700.0,12800.0,14700.0,8200],["2025-07-28",14400.0,14400.0,14400.0,14400.0,0],["2025-07-29",14400.0,14400.0,14400.0,14400.0,0],["2025-07-30",14400.0,14400.0,14400.0,14400.0,0],["2025-07-31",14400.0,14400.0,14400.0,14400.0,0],["2025-08-01",13700.0,13700.0,13500.0,13500.0,15300],["2025-08-04",13600.0,13600.0,13600.0,13600.0,0],["2025-08-05",13600.0,13600.0,13600.0,13600.0,0],["2025-08-06",13600.0,13600.0,13600.0,13600.0,0],["2025-08-07",13600.0,13600.0,13600.0,13600.0,0],["2025-08-08",13900.0,13900.0,13800.0,13800.0,13800],["2025-08-11",13800.0,13800.0,13800.0,13800.0,0],["2025-08-12",13800.0,13800.0,13800.0,13800.0,0],["2025-08-13",13800.0,13800.0,13800.0,13800.0,0],["2025-08-14",13800.0,13800.0,13800.0,13800.0,0],["2025-08-15",13800.0,13800.0,13800.0,13800.0,100],["2025-08-18",13800.0,13800.0,13800.0,13800.0,0],["2025-08-19",13800.0,13800.0,13800.0,13800.0,0],["2025-08-20",13800.0,13800.0,13800.0,13800.0,0],["2025-08-21",13800.0,13800.0,13800.0,13800.0,0],["2025-08-22",13500.0,13500.0,13100.0,13100.0,18000],["2025-08-25",13300.0,13300.0,13300.0,13300.0,0],["2025-08-26",13300.0,13300.0,13300.0,13300.0,0],["2025-08-27",13300.0,13300.0,13300.0,13300.0,0],["2025-08-28",13300.0,13300.0,13300.0,13300.0,0],["2025-08-29",13000.0,13100.0,13000.0,13000.0,11800],["2025-09-03",13000.0,13000.0,13000.0,13000.0,0],["2025-09-04",13000.0,13000.0,13000.0,13000.0,0],["2025-09-05",13000.0,13000.0,13000.0,13000.0,6800],["2025-09-08",13000.0,13000.0,13000.0,13000.0,0],["2025-09-09",13000.0,13000.0,13000.0,13000.0,0],["2025-09-10",13000.0,13000.0,13000.0,13000.0,0],["2025-09-11",13000.0,13000.0,13000.0,13000.0,0],["2025-09-12",12800.0,13000.0,12800.0,13000.0,200],["2025-09-15",12900.0,12900.0,12900.0,12900.0,0],["2025-09-16",12900.0,12900.0,12900.0,12900.0,0],["2025-09-17",12900.0,12900.0,12900.0,12900.0,0],["2025-09-18",12900.0,12900.0,12900.0,12900.0,0],["2025-09-19",12900.0,12900.0,12900.0,12900.0,0],["2025-09-22",12900.0,12900.0,12900.0,12900.0,0],["2025-09-23",12900.0,12900.0,12900.0,12900.0,0],["2025-09-24",12900.0,12900.0,12900.0,12900.0,0],["2025-09-25",12900.0,12900.0,12900.0,12900.0,0],["2025-09-26",13100.0,13100.0,13100.0,13100.0,9200],["2025-09-29",13100.0,13100.0,13100.0,13100.0,0],["2025-09-30",13100.0,13100.0,13100.0,13100.0,0],["2025-10-01",13100.0,13100.0,13100.0,13100.0,0],["2025-10-02",13100.0,13100.0,13100.0,13100.0,0],["2025-10-03",12000.0,12500.0,12000.0,12500.0,1600],["2025-10-06",12300.0,12300.0,12300.0,12300.0,0],["2025-10-07",12300.0,12300.0,12300.0,12300.0,0],["2025-10-08",12300.0,12300.0,12300.0,12300.0,0],["2025-10-09",12300.0,12300.0,12300.0,12300.0,0],["2025-10-10",13000.0,13800.0,13000.0,13800.0,18300],["2025-10-13",13600.0,13600.0,13600.0,13600.0,0],["2025-10-14",13600.0,13600.0,13600.0,13600.0,0],["2025-10-15",13600.0,13600.0,13600.0,13600.0,0],["2025-10-16",13600.0,13600.0,13600.0,13600.0,0],["2025-10-17",14900.0,15000.0,14900.0,15000.0,11100],["2025-10-20",15000.0,15000.0,15000.0,15000.0,0],["2025-10-21",15000.0,15000.0,15000.0,15000.0,0],["2025-10-22",15000.0,15000.0,15000.0,15000.0,0],["2025-10-23",15000.0,15000.0,15000.0,15000.0,0],["2025-10-24",15900.0,17000.0,13500.0,15000.0,2600],["2025-10-27",14100.0,14100.0,14100.0,14100.0,0],["2025-10-28",14100.0,14100.0,14100.0,14100.0,0],["2025-10-29",14100.0,14100.0,14100.0,14100.0,0],["2025-10-30",14100.0,14100.0,14100.0,14100.0,0],["2025-10-31",15900.0,15900.0,15900.0,15900.0,100],["2025-11-03",15900.0,15900.0,15900.0,15900.0,0],["2025-11-04",15900.0,15900.0,15900.0,15900.0,0],["2025-11-05",15900.0,15900.0,15900.0,15900.0,0],["2025-11-06",15900.0,15900.0,15900.0,15900.0,0],["2025-11-07",14000.0,14000.0,13900.0,13900.0,16700],["2025-11-10",13900.0,13900.0,13900.0,13900.0,0],["2025-11-11",13900.0,13900.0,13900.0,13900.0,0],["2025-11-12",13900.0,13900.0,13900.0,13900.0,0],["2025-11-13",13900.0,13900.0,13900.0,13900.0,0],["2025-11-14",13600.0,13700.0,13600.0,13700.0,6500],["2025-11-17",13700.0,13700.0,13700.0,13700.0,0],["2025-11-18",13700.0,13700.0,13700.0,13700.0,0],["2025-11-19",13700.0,13700.0,13700.0,13700.0,0],["2025-11-20",13700.0,13700.0,13700.0,13700.0,0],["2025-11-21",13700.0,13700.0,13700.0,13700.0,1800],["2025-11-24",13700.0,13700.0,13700.0,13700.0,0],["2025-11-25",13700.0,13700.0,13700.0,13700.0,0],["2025-11-26",13700.0,13700.0,13700.0,13700.0,0],["2025-11-27",13700.0,13700.0,13700.0,13700.0,0],["2025-11-28",13700.0,13700.0,13700.0,13700.0,0],["2025-12-01",13700.0,13700.0,13700.0,13700.0,0],["2025-12-02",13700.0,13700.0,13700.0,13700.0,0],["2025-12-03",13700.0,13700.0,13700.0,13700.0,0],["2025-12-04",13700.0,13700.0,13700.0,13700.0,0],["2025-12-05",15700.0,15700.0,15000.0,15700.0,23100],["2025-12-08",15600.0,15600.0,15600.0,15600.0,0],["2025-12-09",15600.0,15600.0,15600.0,15600.0,0],["2025-12-10",15600.0,15600.0,15600.0,15600.0,0],["2025-12-11",15600.0,15600.0,15600.0,15600.0,0],["2025-12-12",14500.0,14500.0,13300.0,13300.0,2000],["2025-12-15",13400.0,13400.0,13400.0,13400.0,0],["2025-12-16",13400.0,13400.0,13400.0,13400.0,0],["2025-12-17",13400.0,13400.0,13400.0,13400.0,0],["2025-12-18",13400.0,13400.0,13400.0,13400.0,0],["2025-12-19",11400.0,11400.0,11400.0,11400.0,7000],["2025-12-22",11400.0,11400.0,11400.0,11400.0,0],["2025-12-23",11400.0,11400.0,11400.0,11400.0,0],["2025-12-24",11400.0,11400.0,11400.0,11400.0,0],["2025-12-25",11400.0,11400.0,11400.0,11400.0,0],["2025-12-26",11100.0,11100.0,9700.0,9800.0,7700],["2025-12-29",9800.0,9800.0,9800.0,9800.0,0],["2025-12-30",9800.0,9800.0,9800.0,9800.0,0],["2025-12-31",9800.0,9800.0,9800.0,9800.0,0],["2026-01-05",9800.0,9800.0,9800.0,9800.0,0],["2026-01-06",9800.0,9800.0,9800.0,9800.0,0],["2026-01-07",9800.0,9800.0,9800.0,9800.0,0],["2026-01-08",9800.0,9800.0,9800.0,9800.0,0],["2026-01-09",9800.0,11200.0,9800.0,11200.0,800],["2026-01-12",10200.0,10200.0,10200.0,10200.0,0],["2026-01-13",10200.0,10200.0,10200.0,10200.0,0],["2026-01-14",10200.0,10200.0,10200.0,10200.0,0],["2026-01-15",10200.0,10200.0,10200.0,10200.0,0],["2026-01-16",10500.0,11700.0,10200.0,11700.0,300],["2026-01-19",10800.0,10800.0,10800.0,10800.0,0],["2026-01-20",10800.0,10800.0,10800.0,10800.0,0],["2026-01-21",10800.0,10800.0,10800.0,10800.0,0],["2026-01-22",10800.0,10800.0,10800.0,10800.0,0],["2026-01-23",12400.0,12400.0,11100.0,12400.0,300],["2026-01-26",12000.0,12000.0,12000.0,12000.0,0],["2026-01-27",12000.0,12000.0,12000.0,12000.0,0],["2026-01-28",12000.0,12000.0,12000.0,12000.0,0],["2026-01-29",12000.0,12000.0,12000.0,12000.0,0],["2026-01-30",12400.0,13800.0,12400.0,13800.0,200],["2026-02-02",13100.0,13100.0,13100.0,13100.0,0],["2026-02-03",13100.0,13100.0,13100.0,13100.0,0],["2026-02-04",13100.0,13100.0,13100.0,13100.0,0],["2026-02-05",13100.0,13100.0,13100.0,13100.0,0],["2026-02-06",15000.0,15000.0,15000.0,15000.0,200],["2026-02-09",15000.0,15000.0,15000.0,15000.0,0],["2026-02-10",15000.0,15000.0,15000.0,15000.0,0],["2026-02-11",15000.0,15000.0,15000.0,15000.0,0],["2026-02-12",15000.0,15000.0,15000.0,15000.0,0],["2026-02-13",15000.0,17200.0,15000.0,15000.0,700],["2026-02-23",15300.0,15300.0,15300.0,15300.0,0],["2026-02-24",15300.0,15300.0,15300.0,15300.0,0],["2026-02-25",15300.0,15300.0,15300.0,15300.0,0],["2026-02-26",15300.0,15300.0,15300.0,15300.0,0],["2026-02-27",17300.0,17300.0,17300.0,17300.0,1600],["2026-03-02",17300.0,17300.0,17300.0,17300.0,0],["2026-03-03",17300.0,17300.0,17300.0,17300.0,0],["2026-03-04",17300.0,17300.0,17300.0,17300.0,0],["2026-03-05",17300.0,17300.0,17300.0,17300.0,0],["2026-03-06",19700.0,19700.0,19700.0,19700.0,100],["2026-03-09",19700.0,19700.0,19700.0,19700.0,0],["2026-03-10",19700.0,19700.0,19700.0,19700.0,0],["2026-03-11",19700.0,19700.0,19700.0,19700.0,0],["2026-03-12",19700.0,19700.0,19700.0,19700.0,0],["2026-03-13",22600.0,22600.0,16800.0,16800.0,1400],["2026-03-16",17500.0,17500.0,17500.0,17500.0,0],["2026-03-17",17500.0,17500.0,17500.0,17500.0,0],["2026-03-18",17500.0,17500.0,17500.0,17500.0,0],["2026-03-19",17500.0,17500.0,17500.0,17500.0,0],["2026-03-20",17500.0,17500.0,17500.0,17500.0,0],["2026-03-23",17500.0,17500.0,17500.0,17500.0,0],["2026-03-24",17500.0,17500.0,17500.0,17500.0,0],["2026-03-25",17500.0,17500.0,17500.0,17500.0,0],["2026-03-26",17500.0,17500.0,17500.0,17500.0,0],["2026-03-27",15000.0,15000.0,15000.0,15000.0,200],["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",12800.0,12800.0,12800.0,12800.0,1900],["2026-04-06",12800.0,12800.0,12800.0,12800.0,0],["2026-04-07",12800.0,12800.0,12800.0,12800.0,0],["2026-04-08",12800.0,12800.0,12800.0,12800.0,0],["2026-04-09",12800.0,12800.0,12800.0,12800.0,0],["2026-04-10",14000.0,14000.0,14000.0,14000.0,100],["2026-04-13",14000.0,14000.0,14000.0,14000.0,0],["2026-04-14",14000.0,14000.0,14000.0,14000.0,0],["2026-04-15",14000.0,14000.0,14000.0,14000.0,0],["2026-04-16",14000.0,14000.0,14000.0,14000.0,0],["2026-04-17",12000.0,12000.0,12000.0,12000.0,1500],["2026-04-20",12000.0,12000.0,12000.0,12000.0,0],["2026-04-21",12000.0,12000.0,12000.0,12000.0,0],["2026-04-22",12000.0,12000.0,12000.0,12000.0,0],["2026-04-23",12000.0,12000.0,12000.0,12000.0,0],["2026-04-24",12000.0,12000.0,12000.0,12000.0,0],["2026-04-28",12000.0,12000.0,12000.0,12000.0,0],["2026-04-29",12000.0,12000.0,12000.0,12000.0,0],["2026-05-04",12000.0,12000.0,12000.0,12000.0,0],["2026-05-05",12000.0,12000.0,12000.0,12000.0,0],["2026-05-06",12000.0,12000.0,12000.0,12000.0,0],["2026-05-07",12000.0,12000.0,12000.0,12000.0,0],["2026-05-08",12000.0,12000.0,12000.0,12000.0,0],["2026-05-11",12000.0,12000.0,12000.0,12000.0,0],["2026-05-12",12000.0,12000.0,12000.0,12000.0,0],["2026-05-13",12000.0,12000.0,12000.0,12000.0,0],["2026-05-14",12000.0,12000.0,12000.0,12000.0,0],["2026-05-15",12000.0,12000.0,12000.0,12000.0,800],["2026-05-18",12000.0,12000.0,12000.0,12000.0,0],["2026-05-19",12000.0,12000.0,12000.0,12000.0,0],["2026-05-20",12000.0,12000.0,12000.0,12000.0,0],["2026-05-21",12000.0,12000.0,12000.0,12000.0,0],["2026-05-22",12000.0,12000.0,12000.0,12000.0,1000],["2026-05-25",12000.0,12000.0,12000.0,12000.0,0],["2026-05-26",12000.0,12000.0,12000.0,12000.0,0],["2026-05-27",12000.0,12000.0,12000.0,12000.0,0],["2026-05-28",12000.0,12000.0,12000.0,12000.0,0],["2026-05-29",12000.0,12000.0,12000.0,12000.0,0],["2026-06-01",12000.0,12000.0,12000.0,12000.0,0],["2026-06-02",12000.0,12000.0,12000.0,12000.0,0],["2026-06-03",12000.0,12000.0,12000.0,12000.0,0],["2026-06-04",12000.0,12000.0,12000.0,12000.0,0],["2026-06-05",12000.0,12000.0,12000.0,12000.0,0],["2026-06-08",12000.0,12000.0,12000.0,12000.0,0],["2026-06-09",12000.0,12000.0,12000.0,12000.0,0],["2026-06-10",12000.0,12000.0,12000.0,12000.0,0],["2026-06-11",12000.0,12000.0,12000.0,12000.0,0],["2026-06-12",12000.0,12000.0,12000.0,12000.0,200],["2026-06-15",12000.0,12000.0,12000.0,12000.0,0],["2026-06-16",12000.0,12000.0,12000.0,12000.0,0],["2026-06-17",12000.0,12000.0,12000.0,12000.0,0],["2026-06-18",12000.0,12000.0,12000.0,12000.0,0],["2026-06-19",13500.0,13800.0,10200.0,10200.0,61100],["2026-06-22",10300.0,10300.0,10300.0,10300.0,0],["2026-06-23",10300.0,10300.0,10300.0,10300.0,0],["2026-06-24",10300.0,10300.0,10300.0,10300.0,0],["2026-06-25",10300.0,10300.0,10300.0,10300.0,0],["2026-06-26",10300.0,10300.0,10300.0,10300.0,14500],["2026-06-29",10300.0,10300.0,10300.0,10300.0,0],["2026-06-30",10300.0,10300.0,10300.0,10300.0,0],["2026-07-01",10300.0,10300.0,10300.0,10300.0,0],["2026-07-02",10300.0,10300.0,10300.0,10300.0,0],["2026-07-03",11800.0,11800.0,11800.0,11800.0,100],["2026-07-06",11800.0,11800.0,11800.0,11800.0,0],["2026-07-07",11800.0,11800.0,11800.0,11800.0,0],["2026-07-08",11800.0,11800.0,11800.0,11800.0,0],["2026-07-09",11800.0,11800.0,11800.0,11800.0,0],["2026-07-10",13500.0,13500.0,13500.0,13500.0,100],["2026-07-13",13500.0,13500.0,13500.0,13500.0,0],["2026-07-14",13500.0,13500.0,13500.0,13500.0,0],["2026-07-15",13500.0,13500.0,13500.0,13500.0,0],["2026-07-16",13500.0,13500.0,13500.0,13500.0,0],["2026-07-17",15500.0,15500.0,15500.0,15500.0,100],["2026-07-20",15500.0,15500.0,15500.0,15500.0,0],["2026-07-21",15500.0,15500.0,15500.0,15500.0,0],["2026-07-22",15500.0,15500.0,15500.0,15500.0,0],["2026-07-23",15500.0,15500.0,15500.0,15500.0,0],["2026-07-24",13200.0,13200.0,13200.0,13200.0,1000],["2026-07-27",13200.0,13200.0,13200.0,13200.0,0],["2026-07-28",13200.0,13200.0,13200.0,13200.0,0],["2026-07-29",13200.0,13200.0,13200.0,13200.0,0],["2026-07-30",13200.0,13200.0,13200.0,13200.0,0],["2026-07-31",11300.0,11300.0,11300.0,11300.0,3300],["2026-08-03",11300.0,11300.0,11300.0,11300.0,0],["2026-08-04",11300.0,11300.0,11300.0,11300.0,0],["2026-08-05",11300.0,11300.0,11300.0,11300.0,0],["2026-08-06",11300.0,11300.0,11300.0,11300.0,0],["2026-08-07",12800.0,12800.0,12800.0,12800.0,100],["2026-08-10",12800.0,12800.0,12800.0,12800.0,0],["2026-08-11",12800.0,12800.0,12800.0,12800.0,0],["2026-08-12",12800.0,12800.0,12800.0,12800.0,0],["2026-08-13",12800.0,12800.0,12800.0,12800.0,0],["2026-08-14",14700.0,14700.0,14700.0,14700.0,100],["2026-08-17",14700.0,14700.0,14700.0,14700.0,0],["2026-08-18",14700.0,14700.0,14700.0,14700.0,0],["2026-08-19",14700.0,14700.0,14700.0,14700.0,0],["2026-08-20",14700.0,14700.0,14700.0,14700.0,0],["2026-08-21",14700.0,14700.0,14700.0,14700.0,0],["2026-08-24",14700.0,14700.0,14700.0,14700.0,0],["2026-08-25",14700.0,14700.0,14700.0,14700.0,0],["2026-08-26",14700.0,14700.0,14700.0,14700.0,0],["2026-08-27",14700.0,14700.0,14700.0,14700.0,0],["2026-08-28",15500.0,16500.0,15500.0,16500.0,200],["2026-09-03",16000.0,16000.0,16000.0,16000.0,0],["2026-09-04",16000.0,16000.0,16000.0,16000.0,0],["2026-09-07",16000.0,16000.0,16000.0,16000.0,0],["2026-09-08",16000.0,16000.0,16000.0,16000.0,0],["2026-09-09",16000.0,16000.0,16000.0,16000.0,0],["2026-09-10",16000.0,16000.0,16000.0,16000.0,0],["2026-09-11",17500.0,17500.0,17500.0,17500.0,100],["2026-09-14",17500.0,17500.0,17500.0,17500.0,0],["2026-09-15",17500.0,17500.0,17500.0,17500.0,0],["2026-09-16",17500.0,17500.0,17500.0,17500.0,0],["2026-09-17",17500.0,17500.0,17500.0,17500.0,0],["2026-09-18",17500.0,17500.0,17500.0,17500.0,0],["2026-09-21",17500.0,17500.0,17500.0,17500.0,0],["2026-09-22",17500.0,17500.0,17500.0,17500.0,0],["2026-09-23",17500.0,17500.0,17500.0,17500.0,0],["2026-09-24",17500.0,17500.0,17500.0,17500.0,0],["2026-09-25",14900.0,14900.0,14900.0,14900.0,200],["2026-09-28",14900.0,14900.0,14900.0,14900.0,0],["2026-09-29",14900.0,14900.0,14900.0,14900.0,0],["2026-09-30",14900.0,14900.0,14900.0,14900.0,0],["2026-10-01",14900.0,14900.0,14900.0,14900.0,0],["2026-10-02",14900.0,14900.0,14900.0,14900.0,0],["2026-10-05",14900.0,14900.0,14900.0,14900.0,0],["2026-10-06",14900.0,14900.0,14900.0,14900.0,0],["2026-10-07",14900.0,14900.0,14900.0,14900.0,0],["2026-10-08",14900.0,14900.0,14900.0,14900.0,0],["2026-10-09",14900.0,14900.0,14900.0,14900.0,0],["2026-10-12",14900.0,14900.0,14900.0,14900.0,0]]}