{"sym":"STG","index":false,"bars":[["2010-03-02",3039.65,3039.65,3039.65,3039.65,10],["2010-03-03",3191.63,3191.63,3191.63,3191.63,10],["2010-03-04",3191.63,3191.63,3191.63,3191.63,10],["2010-03-05",3343.61,3343.61,3343.61,3343.61,1110],["2010-03-08",3508.26,3508.26,3508.26,3508.26,20],["2010-03-09",3672.91,3672.91,3672.91,3672.91,120],["2010-03-10",3850.22,3850.22,3850.22,3850.22,2310],["2010-03-11",4040.2,4040.2,4040.2,4040.2,1080],["2010-03-12",4230.18,4230.18,4230.18,4230.18,9110],["2010-03-15",4432.82,4432.82,4432.82,4432.82,12000],["2010-03-16",4648.13,4648.13,4648.13,4648.13,17150],["2010-03-17",4876.1,4876.1,4876.1,4876.1,32910],["2010-03-18",5116.74,5116.74,4876.1,5066.08,51450],["2010-03-19",4876.1,5066.08,4812.78,4812.78,12960],["2010-03-22",4812.78,4812.78,4572.14,4749.45,8800],["2010-03-23",4876.1,4876.1,4648.13,4749.45,4300],["2010-03-24",4584.8,4749.45,4521.48,4521.48,22130],["2010-03-25",4496.15,4496.15,4306.17,4306.17,4040],["2010-03-26",4116.19,4432.82,4116.19,4432.82,21540],["2010-03-29",4546.81,4546.81,4546.81,4546.81,3020],["2010-03-30",4369.49,4369.49,4344.16,4344.16,6420],["2010-03-31",4344.16,4344.16,4128.86,4128.86,11840],["2010-04-01",3989.54,4306.17,3951.54,4116.19,3560],["2010-04-02",4078.2,4280.84,4052.86,4280.84,2670],["2010-04-05",4242.84,4306.17,4242.84,4306.17,2250],["2010-04-06",4141.52,4179.52,4141.52,4179.52,4380],["2010-04-07",4154.19,4154.19,4065.53,4065.53,6410],["2010-04-08",4052.86,4052.86,3989.54,4014.87,3350],["2010-04-09",4027.53,4204.85,4027.53,4204.85,4110],["2010-04-12",4306.17,4306.17,4306.17,4306.17,4150],["2010-04-13",4179.52,4306.17,4116.19,4116.19,12430],["2010-04-14",3989.54,4306.17,3989.54,4306.17,3940],["2010-04-15",4306.17,4306.17,4306.17,4306.17,3000],["2010-04-16",4242.84,4242.84,4090.86,4090.86,10200],["2010-04-19",3888.22,3926.21,3888.22,3888.22,11240],["2010-04-20",3926.21,4078.2,3926.21,4078.2,9800],["2010-04-21",4255.51,4255.51,4255.51,4255.51,10],["2010-04-22",4242.84,4255.51,4052.86,4255.51,1790],["2010-04-26",4255.51,4255.51,4052.86,4052.86,5530],["2010-04-27",3888.22,3926.21,3862.89,3926.21,14740],["2010-04-28",3926.21,3989.54,3926.21,3989.54,3290],["2010-04-29",3989.54,4116.19,3989.54,3989.54,2830],["2010-05-04",4116.19,4116.19,4116.19,4116.19,1020],["2010-05-05",3964.21,4154.19,3964.21,4154.19,16650],["2010-05-06",4242.84,4318.83,4154.19,4318.83,16060],["2010-05-07",4116.19,4268.17,4116.19,4268.17,20],["2010-05-10",4090.86,4090.86,4090.86,4090.86,1910],["2010-05-11",4154.19,4179.52,4154.19,4166.85,10110],["2010-05-12",4166.85,4166.85,4166.85,4166.85,2000],["2010-05-13",3989.54,3989.54,3976.87,3976.87,410],["2010-05-14",3989.54,4154.19,3976.87,4154.19,3500],["2010-05-17",4293.5,4293.5,4052.86,4052.86,6300],["2010-05-18",4052.86,4116.19,4052.86,4116.19,5920],["2010-05-19",3913.55,3913.55,3913.55,3913.55,6000],["2010-05-20",4103.53,4103.53,4103.53,4103.53,10],["2010-05-21",3900.88,4179.52,3900.88,3900.88,80],["2010-05-24",3735.16,4092.1,3735.16,4092.1,710],["2010-05-25",3888.13,4079.35,3888.13,4079.35,3020],["2010-05-26",3875.39,4270.57,3875.39,3875.39,16600],["2010-05-27",4053.86,4053.86,3684.17,3696.91,3650],["2010-05-28",3875.39,3875.39,3824.39,3862.64,8310],["2010-05-31",3951.87,3951.87,3951.87,3951.87,10],["2010-06-01",3824.39,3951.87,3824.39,3824.39,4640],["2010-06-02",3951.87,3951.87,3696.91,3862.64,1270],["2010-06-03",3862.64,4053.86,3862.64,4053.86,14240],["2010-06-04",4053.86,4245.08,4053.86,4245.08,17290],["2010-06-07",4053.86,4053.86,4053.86,4053.86,2200],["2010-06-08",3951.87,4206.83,3951.87,4206.83,3140],["2010-06-09",4028.36,4028.36,4028.36,4028.36,1790],["2010-06-10",4028.36,4219.58,4028.36,4219.58,7160],["2010-06-11",4334.31,4423.55,4334.31,4423.55,43480],["2010-06-14",4640.27,4640.27,4640.27,4640.27,37620],["2010-06-15",4869.73,4869.73,4869.73,4869.73,17330],["2010-06-16",5111.94,5111.94,5111.94,5111.94,101510],["2010-06-17",5366.9,5366.9,5366.9,5366.9,42680],["2010-06-18",5634.61,5634.61,5634.61,5634.61,52860],["2010-06-21",5417.89,5864.07,5354.15,5417.89,89100],["2010-06-22",5672.85,5672.85,5354.15,5354.15,63930],["2010-06-23",5481.63,5481.63,5354.15,5354.15,12050],["2010-06-24",5609.11,5621.86,5354.15,5354.15,18870],["2010-06-25",5366.9,5621.86,5366.9,5366.9,22650],["2010-06-28",5366.9,5417.89,5366.9,5366.9,121670],["2010-06-29",5124.69,5137.44,5111.94,5137.44,4010],["2010-06-30",4895.22,5392.4,4895.22,5392.4,1900],["2010-07-01",5392.4,5392.4,5162.93,5162.93,2400],["2010-07-02",5290.41,5354.15,5277.66,5354.15,510],["2010-07-05",5099.19,5456.14,5099.19,5456.14,1710],["2010-07-06",5188.43,5188.43,5188.43,5188.43,5120],["2010-07-07",5354.15,5354.15,5354.15,5354.15,10],["2010-07-08",5354.15,5354.15,5099.19,5354.15,10620],["2010-07-09",5086.44,5392.4,5086.44,5392.4,1660],["2010-07-12",5405.14,5405.14,5405.14,5405.14,300],["2010-07-13",5137.44,5354.15,5137.44,5354.15,121670],["2010-07-14",5226.67,5226.67,5226.67,5226.67,1000],["2010-07-15",4971.71,4971.71,4971.71,4971.71,9200],["2010-07-16",5086.44,5086.44,5086.44,5086.44,30],["2010-07-19",5086.44,5086.44,5086.44,5086.44,31000],["2010-07-20",4971.71,4971.71,4971.71,4971.71,500],["2010-07-21",4971.71,4971.71,4971.71,4971.71,10],["2010-07-22",5022.7,5022.7,5022.7,5022.7,10],["2010-07-23",5162.93,5162.93,5162.93,5162.93,110],["2010-07-26",5252.17,5252.17,5252.17,5252.17,10],["2010-07-27",5277.66,5277.66,5277.66,5277.66,10],["2010-07-28",5290.41,5290.41,5290.41,5290.41,10],["2010-07-29",5290.41,5290.41,5290.41,5290.41,10],["2010-07-30",5226.67,5226.67,5226.67,5226.67,10],["2010-08-02",5226.67,5226.67,5226.67,5226.67,10],["2010-08-03",4971.71,4971.71,4971.71,4971.71,3500],["2010-08-04",4729.5,5086.44,4729.5,5086.44,510],["2010-08-05",4844.23,4958.96,4844.23,4958.96,2010],["2010-08-06",4958.96,4958.96,4958.96,4958.96,0],["2010-08-09",5073.7,5073.7,5073.7,5073.7,10],["2010-08-10",5073.7,5073.7,5073.7,5073.7,0],["2010-08-11",4831.48,4831.48,4831.48,4831.48,40],["2010-08-12",4602.02,4602.02,4602.02,4602.02,150],["2010-08-13",4831.48,4831.48,4589.27,4589.27,20],["2010-08-16",4818.74,4818.74,4589.27,4589.27,20],["2010-08-17",4818.74,4818.74,4818.74,4818.74,20],["2010-08-18",4818.74,4971.71,4589.27,4971.71,80],["2010-08-19",4780.49,5188.43,4780.49,5175.68,110],["2010-08-20",5099.19,5099.19,5099.19,5099.19,10],["2010-08-23",5099.19,5099.19,5099.19,5099.19,0],["2010-08-24",4844.23,4844.23,4844.23,4844.23,100220],["2010-08-25",4602.02,4602.02,4602.02,4602.02,10],["2010-08-26",4372.56,4704.01,4372.56,4538.28,80],["2010-08-27",4716.75,4716.75,4321.57,4321.57,60],["2010-08-30",4117.6,4512.79,4117.6,4449.05,570],["2010-08-31",4653.01,4653.01,4270.57,4602.02,100030],["2010-09-01",4398.05,4831.48,4372.56,4831.48,950],["2010-09-06",5060.95,5060.95,4602.02,4602.02,110],["2010-09-07",4398.05,4831.48,4398.05,4831.48,40],["2010-09-08",4602.02,5022.7,4602.02,4602.02,910],["2010-09-09",4372.56,4372.56,4372.56,4372.56,1100],["2010-09-10",4461.79,4461.79,4168.59,4334.31,40],["2010-09-13",4117.6,4321.57,4117.6,4232.33,190],["2010-09-14",4308.82,4308.82,4028.36,4028.36,1050],["2010-09-15",4194.09,4194.09,3837.14,3990.12,4950],["2010-09-16",4015.61,4181.34,3862.64,4181.34,350],["2010-09-17",3977.37,4385.31,3977.37,4385.31,560],["2010-09-20",4563.78,4563.78,4563.78,4563.78,386010],["2010-09-21",4563.78,4627.52,4563.78,4627.52,30],["2010-09-22",4398.05,4398.05,4398.05,4398.05,50],["2010-09-23",4181.34,4385.31,4181.34,4385.31,39140],["2010-09-24",4168.59,4168.59,4168.59,4168.59,1560],["2010-09-27",4270.57,4283.32,4270.57,4283.32,60],["2010-09-28",4079.35,4487.29,4079.35,4487.29,1550],["2010-09-29",4270.57,4627.52,4270.57,4627.52,620],["2010-09-30",4398.05,4398.05,4398.05,4398.05,108040],["2010-10-01",4181.34,4461.79,4181.34,4461.79,1020],["2010-10-04",4461.79,4461.79,4461.79,4461.79,0],["2010-10-05",4563.78,4563.78,4245.08,4245.08,50],["2010-10-06",4041.11,4436.3,4041.11,4041.11,220],["2010-10-07",4232.33,4232.33,3939.13,4206.83,770],["2010-10-08",4398.05,4398.05,4321.57,4334.31,630],["2010-10-11",4117.6,4398.05,4117.6,4398.05,230],["2010-10-12",4461.79,4461.79,4461.79,4461.79,500],["2010-10-13",4678.51,4678.51,4678.51,4678.51,3000],["2010-10-14",4678.51,4678.51,4678.51,4678.51,0],["2010-10-15",4678.51,4678.51,4678.51,4678.51,0],["2010-10-18",4678.51,4678.51,4678.51,4678.51,0],["2010-10-19",4844.23,4844.23,4449.05,4449.05,90],["2010-10-20",4449.05,4449.05,4449.05,4449.05,0],["2010-10-21",4512.79,4512.79,4512.79,4512.79,10],["2010-10-22",4296.07,4296.07,4296.07,4296.07,520],["2010-10-25",4104.85,4104.85,4092.1,4092.1,30],["2010-10-26",3951.87,3951.87,3951.87,3951.87,540],["2010-10-27",3760.65,3824.39,3760.65,3760.65,4680],["2010-10-28",3594.93,3811.65,3594.93,3811.65,40],["2010-10-29",3633.17,3633.17,3633.17,3633.17,40],["2010-11-01",3633.17,3811.65,3633.17,3645.92,340],["2010-11-02",3645.92,3824.39,3480.2,3645.92,600],["2010-11-03",3824.39,3824.39,3467.45,3696.91,320],["2010-11-04",3518.44,3798.9,3518.44,3798.9,610],["2010-11-05",3633.17,3977.37,3620.43,3798.9,1100],["2010-11-08",3620.43,3811.65,3620.43,3811.65,770],["2010-11-09",3633.17,3633.17,3633.17,3633.17,56850],["2010-11-10",3467.45,3684.17,3454.7,3467.45,4530],["2010-11-11",3314.48,3365.47,3314.48,3365.47,450],["2010-11-12",3199.74,3225.24,3199.74,3199.74,4240],["2010-11-15",3059.52,3059.52,3046.77,3046.77,820],["2010-11-16",2906.54,3174.25,2906.54,3174.25,1460],["2010-11-17",3021.27,3314.48,3021.27,3314.48,860],["2010-11-18",3148.75,3441.95,3148.75,3352.72,720],["2010-11-19",3187.0,3480.2,3187.0,3403.71,1940],["2010-11-22",3467.45,3480.2,3237.99,3237.99,1090],["2010-11-23",3088.96,3251.54,3088.96,3251.54,1540],["2010-11-24",3088.96,3292.18,3088.96,3088.96,1720],["2010-11-25",2939.93,3237.99,2939.93,3237.99,11500],["2010-11-26",3387.02,3387.02,3088.96,3359.92,590],["2010-11-29",3197.34,3197.34,3197.34,3197.34,40],["2010-11-30",3346.37,3346.37,3116.05,3346.37,5730],["2010-12-01",3251.54,3454.76,3251.54,3454.76,4170],["2010-12-02",3319.28,3454.76,3319.28,3454.76,580],["2010-12-03",3305.73,3522.5,3292.18,3292.18,7880],["2010-12-06",3210.89,3414.11,3183.79,3414.11,3020],["2010-12-07",3251.54,3251.54,3251.54,3251.54,220],["2010-12-08",3088.96,3251.54,3088.96,3251.54,3900],["2010-12-09",3116.05,3251.54,3088.96,3183.79,13120],["2010-12-10",3088.96,3332.82,3034.77,3332.82,25330],["2010-12-13",3332.82,3481.85,3332.82,3481.85,430],["2010-12-14",3319.28,3359.92,3319.28,3319.28,10390],["2010-12-15",3170.25,3319.28,3170.25,3319.28,7190],["2010-12-16",3237.99,3251.54,3156.7,3156.7,1680],["2010-12-17",3237.99,3305.73,3183.79,3183.79,4320],["2010-12-20",3292.18,3292.18,3292.18,3292.18,100],["2010-12-21",3292.18,3292.18,3292.18,3292.18,1670],["2010-12-22",3292.18,3454.76,3292.18,3454.76,10380],["2010-12-23",3292.18,3495.4,3292.18,3387.02,1120],["2010-12-24",3454.76,3454.76,3454.76,3454.76,30],["2010-12-27",3359.92,3359.92,3359.92,3359.92,810],["2010-12-28",3197.34,3210.89,3197.34,3197.34,2210],["2010-12-29",3319.28,3319.28,3319.28,3319.28,10],["2010-12-30",3387.02,3387.02,3387.02,3387.02,40],["2010-12-31",3454.76,3454.76,3454.76,3454.76,10],["2011-01-04",3292.18,3292.18,3292.18,3292.18,10],["2011-01-05",3170.25,3359.92,3170.25,3359.92,130],["2011-01-06",3359.92,3359.92,3359.92,3359.92,80],["2011-01-07",3495.4,3495.4,3454.76,3454.76,190],["2011-01-10",3454.76,3454.76,3454.76,3454.76,0],["2011-01-11",3292.18,3292.18,3292.18,3292.18,10],["2011-01-12",3292.18,3292.18,3292.18,3292.18,60],["2011-01-13",3292.18,3292.18,3292.18,3292.18,159000],["2011-01-14",3129.6,3373.47,3129.6,3373.47,1030],["2011-01-17",3387.02,3387.02,3387.02,3387.02,24110],["2011-01-18",3346.37,3346.37,3346.37,3346.37,30],["2011-01-19",3346.37,3346.37,3346.37,3346.37,0],["2011-01-20",3346.37,3346.37,3346.37,3346.37,0],["2011-01-21",3346.37,3346.37,3346.37,3346.37,0],["2011-01-24",3346.37,3346.37,3346.37,3346.37,0],["2011-01-25",3346.37,3346.37,3346.37,3346.37,70000],["2011-01-26",3183.79,3319.28,3183.79,3319.28,1040],["2011-01-27",3319.28,3319.28,3319.28,3319.28,0],["2011-01-28",3387.02,3387.02,3387.02,3387.02,100],["2011-02-08",3387.02,3387.02,3387.02,3387.02,80000],["2011-02-09",3387.02,3387.02,3387.02,3387.02,0],["2011-02-10",3441.21,3441.21,3441.21,3441.21,810],["2011-02-11",3441.21,3441.21,3278.63,3414.11,3160],["2011-02-14",3414.11,3414.11,3414.11,3414.11,0],["2011-02-15",3414.11,3414.11,3414.11,3414.11,0],["2011-02-16",3414.11,3414.11,3414.11,3414.11,0],["2011-02-17",3251.54,3251.54,3251.54,3251.54,10],["2011-02-18",3102.51,3102.51,3088.96,3088.96,3010],["2011-02-21",2980.57,2980.57,2980.57,2980.57,1000],["2011-02-22",2980.57,2980.57,2980.57,2980.57,0],["2011-02-23",3129.6,3129.6,3129.6,3129.6,60],["2011-02-24",3129.6,3129.6,3129.6,3129.6,0],["2011-02-25",3278.63,3278.63,2980.57,3278.63,405078],["2011-02-28",3278.63,3278.63,3278.63,3278.63,0],["2011-03-01",3278.63,3278.63,3278.63,3278.63,0],["2011-03-02",3116.05,3116.05,3116.05,3116.05,40],["2011-03-03",2994.12,3116.05,2967.03,3116.05,160],["2011-03-04",3116.05,3116.05,3116.05,3116.05,0],["2011-03-07",3116.05,3116.05,3116.05,3116.05,0],["2011-03-08",3116.05,3116.05,3116.05,3116.05,0],["2011-03-09",2967.03,2967.03,2967.03,2967.03,1000],["2011-03-10",2831.55,2831.55,2831.55,2831.55,10],["2011-03-11",2967.03,2967.03,2967.03,2967.03,1010],["2011-03-14",3102.51,3102.51,2953.48,2953.48,30],["2011-03-15",2845.09,2845.09,2845.09,2845.09,20],["2011-03-16",2845.09,2845.09,2845.09,2845.09,0],["2011-03-17",2709.61,2845.09,2709.61,2845.09,110],["2011-03-18",2709.61,2967.03,2709.61,2967.03,386979],["2011-03-21",2845.09,2845.09,2845.09,2845.09,20],["2011-03-22",2967.03,2967.03,2967.03,2967.03,20],["2011-03-23",2967.03,2967.03,2967.03,2967.03,0],["2011-03-24",2967.03,2967.03,2967.03,2967.03,0],["2011-03-25",2980.57,2980.57,2980.57,2980.57,220],["2011-03-28",2980.57,2980.57,2980.57,2980.57,0],["2011-03-29",2980.57,2980.57,2980.57,2980.57,0],["2011-03-30",3048.31,3048.31,3048.31,3048.31,10],["2011-03-31",3048.31,3048.31,3048.31,3048.31,0],["2011-04-01",3048.31,3048.31,3048.31,3048.31,0],["2011-04-04",3048.31,3048.31,3048.31,3048.31,0],["2011-04-05",3048.31,3048.31,3048.31,3048.31,0],["2011-04-06",3048.31,3048.31,3048.31,3048.31,0],["2011-04-07",3034.77,3034.77,3034.77,3034.77,21040],["2011-04-08",3034.77,3183.79,3034.77,3183.79,39210],["2011-04-13",3034.77,3034.77,3034.77,3034.77,20000],["2011-04-14",3034.77,3034.77,3034.77,3034.77,0],["2011-04-15",3034.77,3034.77,3034.77,3034.77,0],["2011-04-18",3034.77,3034.77,3034.77,3034.77,0],["2011-04-19",2885.74,2885.74,2885.74,2885.74,10],["2011-04-20",2885.74,2885.74,2885.74,2885.74,0],["2011-04-21",2845.09,3007.67,2845.09,3007.67,60],["2011-04-22",3007.67,3007.67,3007.67,3007.67,0],["2011-04-25",3007.67,3007.67,3007.67,3007.67,0],["2011-04-26",3007.67,3007.67,3007.67,3007.67,0],["2011-04-27",3007.67,3007.67,3007.67,3007.67,0],["2011-04-28",2858.64,2858.64,2858.64,2858.64,10],["2011-04-29",2858.64,2858.64,2858.64,2858.64,0],["2011-05-04",2858.64,2858.64,2858.64,2858.64,0],["2011-05-05",2723.16,2723.16,2723.16,2723.16,430],["2011-05-06",2587.68,2587.68,2587.68,2587.68,48610],["2011-05-09",2479.3,2479.3,2465.75,2465.75,13890],["2011-05-10",2370.91,2370.91,2370.91,2370.91,600],["2011-05-11",2370.91,2370.91,2370.91,2370.91,0],["2011-05-12",2303.17,2303.17,2303.17,2303.17,10],["2011-05-13",2303.17,2303.17,2235.43,2235.43,550],["2011-05-16",2154.14,2154.14,2154.14,2154.14,10],["2011-05-17",2248.98,2248.98,2167.69,2167.69,30],["2011-05-18",2276.07,2276.07,2276.07,2276.07,10],["2011-05-19",2384.46,2384.46,2167.69,2167.69,150],["2011-05-20",2276.07,2276.07,2167.69,2167.69,100],["2011-05-23",2167.69,2167.69,2167.69,2167.69,0],["2011-05-24",2167.69,2167.69,2167.69,2167.69,0],["2011-05-25",2167.69,2167.69,2167.69,2167.69,0],["2011-05-26",2181.24,2181.24,2181.24,2181.24,80],["2011-05-27",2181.24,2181.24,2181.24,2181.24,0],["2011-05-30",2181.24,2181.24,2181.24,2181.24,0],["2011-05-31",2289.62,2289.62,2289.62,2289.62,10],["2011-06-01",2303.17,2398.01,2303.17,2398.01,8200],["2011-06-02",2506.39,2506.39,2506.39,2506.39,10],["2011-06-03",2628.32,2628.32,2628.32,2628.32,300],["2011-06-06",2750.26,2750.26,2750.26,2750.26,180],["2011-06-07",2885.74,2885.74,2885.74,2885.74,510],["2011-06-08",3023.15,3023.15,3023.15,3023.15,20],["2011-06-09",3174.31,3174.31,3174.31,3174.31,150],["2011-06-10",3311.73,3325.47,3311.73,3325.47,50],["2011-06-13",3490.37,3490.37,3490.37,3490.37,10],["2011-06-14",3655.27,3655.27,3655.27,3655.27,10],["2011-06-15",3476.63,3476.63,3476.63,3476.63,10],["2011-06-16",3614.04,3641.53,3614.04,3641.53,30],["2011-06-17",3641.53,3641.53,3641.53,3641.53,0],["2011-06-20",3641.53,3641.53,3641.53,3641.53,0],["2011-06-21",3641.53,3641.53,3641.53,3641.53,0],["2011-06-22",3462.89,3641.53,3462.89,3462.89,40],["2011-06-23",3435.4,3435.4,3297.99,3297.99,420],["2011-06-24",3435.4,3435.4,3435.4,3435.4,20],["2011-06-27",3490.37,3490.37,3490.37,3490.37,10],["2011-06-28",3325.47,3325.47,3325.47,3325.47,50],["2011-06-29",3421.66,3421.66,3421.66,3421.66,10],["2011-06-30",3256.76,3256.76,3256.76,3256.76,30],["2011-07-01",3105.6,3105.6,3105.6,3105.6,30],["2011-07-04",3050.64,3050.64,2954.45,3050.64,30],["2011-07-05",2899.48,2899.48,2899.48,2899.48,30],["2011-07-06",2762.06,2762.06,2762.06,2762.06,10],["2011-07-07",2624.65,2624.65,2624.65,2624.65,170],["2011-07-08",2500.97,2500.97,2500.97,2500.97,20],["2011-07-11",2391.04,2391.04,2391.04,2391.04,30],["2011-07-12",2308.59,2322.33,2308.59,2322.33,100],["2011-07-13",2322.33,2349.81,2322.33,2349.81,980],["2011-07-14",2377.3,2377.3,2363.56,2363.56,240],["2011-07-15",2446.01,2446.01,2446.01,2446.01,30],["2011-07-18",2555.94,2555.94,2555.94,2555.94,10],["2011-07-19",2679.61,2679.61,2679.61,2679.61,1240],["2011-07-20",2789.55,2789.55,2789.55,2789.55,10],["2011-07-21",2885.74,2885.74,2885.74,2885.74,10],["2011-07-22",2926.96,2926.96,2926.96,2926.96,50],["2011-07-25",3023.15,3023.15,3023.15,3023.15,20],["2011-07-26",3023.15,3023.15,3023.15,3023.15,0],["2011-07-27",3091.86,3091.86,3091.86,3091.86,20],["2011-07-28",2940.7,2940.7,2940.7,2940.7,10],["2011-07-29",2803.29,3078.12,2803.29,3078.12,20],["2011-08-01",2926.96,3146.83,2926.96,3146.83,1170],["2011-08-02",2995.67,2995.67,2995.67,2995.67,50],["2011-08-03",2858.25,2858.25,2858.25,2858.25,10],["2011-08-04",2954.45,2954.45,2954.45,2954.45,20],["2011-08-05",2817.03,3064.38,2817.03,2817.03,70],["2011-08-08",2679.61,2679.61,2679.61,2679.61,10],["2011-08-09",2555.94,2555.94,2555.94,2555.94,10],["2011-08-10",2432.26,2679.61,2432.26,2679.61,160],["2011-08-11",2569.68,2789.55,2569.68,2789.55,30],["2011-08-12",2652.13,2652.13,2652.13,2652.13,20],["2011-08-15",2528.46,2528.46,2528.46,2528.46,50],["2011-08-16",2652.13,2652.13,2404.78,2404.78,170],["2011-08-17",2514.71,2514.71,2514.71,2514.71,10],["2011-08-18",2638.39,2638.39,2638.39,2638.39,170],["2011-08-19",2514.71,2514.71,2514.71,2514.71,20],["2011-08-22",2391.04,2391.04,2391.04,2391.04,20],["2011-08-23",2281.11,2281.11,2281.11,2281.11,40],["2011-08-24",2198.66,2391.04,2198.66,2198.66,330],["2011-08-25",2308.59,2308.59,2308.59,2308.59,10],["2011-08-26",2418.52,2418.52,2418.52,2418.52,50],["2011-08-29",2473.49,2473.49,2349.81,2349.81,30],["2011-08-30",2446.01,2459.75,2446.01,2459.75,510],["2011-08-31",2569.68,2569.68,2569.68,2569.68,10],["2011-09-01",2693.36,2693.36,2473.49,2693.36,270],["2011-09-05",2817.03,2817.03,2569.68,2817.03,380],["2011-09-06",2679.61,2954.45,2679.61,2954.45,230],["2011-09-07",3091.86,3091.86,3091.86,3091.86,50],["2011-09-08",3188.05,3188.05,3188.05,3188.05,10],["2011-09-09",3036.9,3188.05,3036.9,3188.05,150],["2011-09-12",3188.05,3188.05,3188.05,3188.05,10],["2011-09-13",3339.21,3339.21,3036.9,3325.47,918770],["2011-09-14",3435.4,3435.4,3435.4,3435.4,10],["2011-09-15",3435.4,3435.4,3297.99,3297.99,960],["2011-09-16",3441.38,3441.38,3441.38,3441.38,10],["2011-09-19",3441.38,3441.38,3441.38,3441.38,0],["2011-09-20",3584.77,3584.77,3584.77,3584.77,10],["2011-09-21",3728.16,3728.16,3728.16,3728.16,10],["2011-09-22",3728.16,3728.16,3728.16,3728.16,0],["2011-09-23",3541.75,3728.16,3541.75,3728.16,140],["2011-09-26",3871.55,3871.55,3871.55,3871.55,10],["2011-09-27",4014.94,4014.94,4014.94,4014.94,10],["2011-09-28",4158.33,4158.33,3814.19,4143.99,30],["2011-09-29",4244.36,4244.36,3943.24,4158.33,40],["2011-09-30",4230.03,4230.03,4172.67,4172.67,510],["2011-10-03",4215.69,4215.69,3971.92,3971.92,2010],["2011-10-04",3971.92,3971.92,3971.92,3971.92,0],["2011-10-05",3971.92,4072.3,3971.92,4072.3,120],["2011-10-06",4158.33,4158.33,3871.55,3871.55,20],["2011-10-07",3943.24,3943.24,3943.24,3943.24,10],["2011-10-10",4086.63,4086.63,4086.63,4086.63,10],["2011-10-11",4086.63,4086.63,4086.63,4086.63,0],["2011-10-12",4287.38,4287.38,4287.38,4287.38,10],["2011-10-13",4287.38,4287.38,4287.38,4287.38,0],["2011-10-14",4445.11,4445.11,4445.11,4445.11,10],["2011-10-17",4230.03,4230.03,4230.03,4230.03,10],["2011-10-18",4029.28,4029.28,4029.28,4029.28,10],["2011-10-19",3871.55,3871.55,3871.55,3871.55,10],["2011-10-20",3871.55,3871.55,3871.55,3871.55,0],["2011-10-21",3685.14,3685.14,3685.14,3685.14,10],["2011-10-24",3513.07,3685.14,3513.07,3685.14,20],["2011-10-25",3857.21,3857.21,3857.21,3857.21,10],["2011-10-26",3857.21,3857.21,3857.21,3857.21,0],["2011-10-27",3670.8,3857.21,3670.8,3670.8,30],["2011-10-28",3670.8,3670.8,3670.8,3670.8,0],["2011-10-31",3498.73,3498.73,3498.73,3498.73,10],["2011-11-01",3326.66,3326.66,3326.66,3326.66,30],["2011-11-02",3168.93,3168.93,3168.93,3168.93,10],["2011-11-03",3011.2,3011.2,3011.2,3011.2,20],["2011-11-04",3011.2,3011.2,3011.2,3011.2,500],["2011-11-07",2867.81,3154.6,2867.81,3154.6,540],["2011-11-08",3154.6,3154.6,3154.6,3154.6,0],["2011-11-09",3312.32,3312.32,3312.32,3312.32,10],["2011-11-10",3154.6,3312.32,3154.6,3312.32,40],["2011-11-11",3154.6,3154.6,3154.6,3154.6,50],["2011-11-14",2996.87,2996.87,2996.87,2996.87,30],["2011-11-15",2853.47,2853.47,2853.47,2853.47,20],["2011-11-16",2853.47,2853.47,2853.47,2853.47,0],["2011-11-17",2982.53,2982.53,2982.53,2982.53,10],["2011-11-18",3125.92,3125.92,3125.92,3125.92,10],["2011-11-21",3125.92,3125.92,3125.92,3125.92,0],["2011-11-22",2982.53,3125.92,2982.53,3125.92,50],["2011-11-23",3269.31,3269.31,3269.31,3269.31,10],["2011-11-24",3269.31,3269.31,3269.31,3269.31,0],["2011-11-25",3269.31,3269.31,3269.31,3269.31,0],["2011-11-28",3269.31,3269.31,3269.31,3269.31,0],["2011-11-29",3269.31,3269.31,3269.31,3269.31,34020],["2011-11-30",3269.31,3269.31,3269.31,3269.31,0],["2011-12-01",3269.31,3269.31,3269.31,3269.31,0],["2011-12-02",3111.58,3269.31,3111.58,3269.31,40],["2011-12-05",3269.31,3269.31,3269.31,3269.31,0],["2011-12-06",3269.31,3269.31,3269.31,3269.31,0],["2011-12-07",3269.31,3269.31,3269.31,3269.31,0],["2011-12-08",3111.58,3111.58,3111.58,3111.58,10],["2011-12-09",2968.19,2968.19,2968.19,2968.19,10],["2011-12-12",3082.9,3082.9,3082.9,3082.9,20],["2011-12-13",2939.51,2939.51,2939.51,2939.51,20],["2011-12-14",2796.12,2796.12,2796.12,2796.12,10],["2011-12-15",2667.07,2667.07,2667.07,2667.07,10],["2011-12-16",2667.07,2667.07,2667.07,2667.07,25000],["2011-12-19",2667.07,2667.07,2667.07,2667.07,0],["2011-12-20",2538.02,2538.02,2538.02,2538.02,10],["2011-12-21",2423.3,2423.3,2423.3,2423.3,10],["2011-12-22",2423.3,2423.3,2423.3,2423.3,20000],["2011-12-23",2423.3,2423.3,2423.3,2423.3,0],["2011-12-26",2308.59,2308.59,2308.59,2308.59,10],["2011-12-27",2193.88,2193.88,2193.88,2193.88,10],["2011-12-28",2193.88,2193.88,2193.88,2193.88,27360],["2011-12-29",2193.88,2193.88,2193.88,2193.88,0],["2011-12-30",2294.25,2294.25,2294.25,2294.25,10],["2012-01-03",2294.25,2294.25,2294.25,2294.25,0],["2012-01-04",2294.25,2294.25,2294.25,2294.25,0],["2012-01-05",2294.25,2294.25,2294.25,2294.25,0],["2012-01-06",2294.25,2294.25,2294.25,2294.25,0],["2012-01-09",2294.25,2294.25,2294.25,2294.25,0],["2012-01-10",2294.25,2294.25,2294.25,2294.25,0],["2012-01-11",2294.25,2294.25,2294.25,2294.25,0],["2012-01-12",2179.54,2179.54,2179.54,2179.54,10],["2012-01-13",2079.16,2079.16,2079.16,2079.16,10],["2012-01-16",2079.16,2079.16,2079.16,2079.16,0],["2012-01-17",2079.16,2079.16,2079.16,2079.16,0],["2012-01-18",2179.54,2179.54,2179.54,2179.54,30],["2012-01-19",2179.54,2179.54,2179.54,2179.54,0],["2012-01-20",2179.54,2179.54,2179.54,2179.54,0],["2012-01-30",2279.91,2279.91,2279.91,2279.91,10],["2012-01-31",2380.29,2380.29,2380.29,2380.29,10],["2012-02-01",2495.0,2495.0,2495.0,2495.0,10],["2012-02-02",2495.0,2495.0,2495.0,2495.0,0],["2012-02-03",2609.71,2609.71,2609.71,2609.71,10],["2012-02-06",2609.71,2609.71,2609.71,2609.71,0],["2012-02-07",2738.76,2738.76,2738.76,2738.76,10],["2012-02-08",2867.81,2867.81,2867.81,2867.81,10],["2012-02-09",3011.2,3011.2,3011.2,3011.2,10],["2012-02-10",3154.6,3154.6,3154.6,3154.6,10],["2012-02-13",3154.6,3154.6,3154.6,3154.6,0],["2012-02-14",3312.32,3312.32,3312.32,3312.32,10],["2012-02-15",3312.32,3312.32,3312.32,3312.32,10],["2012-02-16",3312.32,3312.32,3312.32,3312.32,0],["2012-02-17",3312.32,3312.32,3312.32,3312.32,0],["2012-02-20",3441.38,3441.38,3441.38,3441.38,10],["2012-02-21",3570.43,3570.43,3570.43,3570.43,10],["2012-02-22",3570.43,3570.43,3570.43,3570.43,0],["2012-02-23",3570.43,3570.43,3570.43,3570.43,0],["2012-02-24",3584.77,3584.77,3584.77,3584.77,10],["2012-02-27",3584.77,3584.77,3584.77,3584.77,0],["2012-02-28",3584.77,3584.77,3584.77,3584.77,0],["2012-02-29",3584.77,3584.77,3584.77,3584.77,0],["2012-03-01",3584.77,3584.77,3584.77,3584.77,0],["2012-03-02",3584.77,3584.77,3584.77,3584.77,0],["2012-03-05",3513.07,3513.07,3513.07,3513.07,10],["2012-03-06",3341.0,3341.0,3341.0,3341.0,20],["2012-03-07",3470.05,3470.05,3470.05,3470.05,10],["2012-03-08",3470.05,3470.05,3470.05,3470.05,0],["2012-03-09",3297.99,3297.99,3297.99,3297.99,10],["2012-03-12",3441.38,3441.38,3154.6,3183.27,140],["2012-03-13",3333.43,3333.43,3333.43,3333.43,20],["2012-03-14",3438.54,3438.54,3438.54,3438.54,10],["2012-03-15",3438.54,3438.54,3438.54,3438.54,0],["2012-03-16",3438.54,3438.54,3438.54,3438.54,0],["2012-03-19",3438.54,3438.54,3438.54,3438.54,0],["2012-03-20",3438.54,3438.54,3438.54,3438.54,0],["2012-03-21",3603.71,3603.71,3603.71,3603.71,10],["2012-03-22",3603.71,3603.71,3603.71,3603.71,0],["2012-03-23",3603.71,3603.71,3453.55,3453.55,20],["2012-03-26",3453.55,3453.55,3453.55,3453.55,0],["2012-03-27",3453.55,3453.55,3453.55,3453.55,0],["2012-03-28",3453.55,3453.55,3453.55,3453.55,0],["2012-03-29",3453.55,3453.55,3453.55,3453.55,0],["2012-03-30",3453.55,3453.55,3453.55,3453.55,0],["2012-04-03",3453.55,3453.55,3453.55,3453.55,0],["2012-04-04",3453.55,3453.55,3453.55,3453.55,0],["2012-04-05",3453.55,3453.55,3453.55,3453.55,0],["2012-04-06",3453.55,3453.55,3453.55,3453.55,0],["2012-04-09",3453.55,3453.55,3453.55,3453.55,0],["2012-04-10",3453.55,3453.55,3453.55,3453.55,0],["2012-04-11",3453.55,3453.55,3453.55,3453.55,10],["2012-04-12",3603.71,3603.71,3453.55,3453.55,1990],["2012-04-13",3453.55,3603.71,3453.55,3603.71,40],["2012-04-16",3603.71,3783.89,3603.71,3783.89,20],["2012-04-17",3964.08,3964.08,3964.08,3964.08,10],["2012-04-18",4159.28,4159.28,3828.94,4054.17,80],["2012-04-19",3873.98,4129.25,3873.98,4129.25,20],["2012-04-20",4129.25,4129.25,4129.25,4129.25,0],["2012-04-23",3934.05,3934.05,3934.05,3934.05,10],["2012-04-24",3738.84,3738.84,3738.84,3738.84,10],["2012-04-25",3558.66,3558.66,3558.66,3558.66,100],["2012-04-26",3393.49,3393.49,3393.49,3393.49,180],["2012-04-27",3228.32,3228.32,3228.32,3228.32,2050],["2012-05-02",3078.17,3078.17,3078.17,3078.17,360],["2012-05-03",2928.01,2928.01,2928.01,2928.01,20],["2012-05-04",2792.87,2792.87,2792.87,2792.87,10],["2012-05-07",2928.01,2928.01,2928.01,2928.01,30],["2012-05-08",3063.15,3063.15,3063.15,3063.15,10],["2012-05-09",3213.3,3213.3,3213.3,3213.3,70],["2012-05-10",3363.46,3363.46,3363.46,3363.46,340],["2012-05-11",3513.61,3513.61,3513.61,3513.61,240],["2012-05-14",3603.71,3603.71,3603.71,3603.71,10],["2012-05-15",3603.71,3603.71,3603.71,3603.71,0],["2012-05-16",3603.71,3603.71,3603.71,3603.71,0],["2012-05-17",3603.71,3603.71,3603.71,3603.71,0],["2012-05-18",3603.71,3603.71,3603.71,3603.71,0],["2012-05-21",3603.71,3603.71,3603.71,3603.71,0],["2012-05-22",3423.52,3423.52,3423.52,3423.52,10],["2012-05-23",3258.35,3258.35,3258.35,3258.35,100],["2012-05-24",3258.35,3258.35,3258.35,3258.35,0],["2012-05-25",3258.35,3258.35,3258.35,3258.35,0],["2012-05-28",3393.49,3393.49,3393.49,3393.49,100],["2012-05-29",3513.61,3513.61,3513.61,3513.61,10],["2012-05-30",3513.61,3513.61,3513.61,3513.61,0],["2012-05-31",3348.44,3348.44,3348.44,3348.44,10],["2012-06-01",3183.27,3468.57,3183.27,3468.57,20],["2012-06-04",3528.63,3528.63,3528.63,3528.63,10],["2012-06-05",3363.46,3363.46,3363.46,3363.46,10],["2012-06-06",3198.29,3438.54,3198.29,3438.54,20],["2012-06-07",3438.54,3438.54,3438.54,3438.54,0],["2012-06-08",3438.54,3438.54,3438.54,3438.54,0],["2012-06-11",3438.54,3438.54,3438.54,3438.54,0],["2012-06-12",3273.37,3273.37,3273.37,3273.37,10],["2012-06-13",3123.21,3123.21,3123.21,3123.21,10],["2012-06-14",3123.21,3123.21,3123.21,3123.21,0],["2012-06-15",3123.21,3123.21,3123.21,3123.21,0],["2012-06-18",3123.21,3123.21,3123.21,3123.21,0],["2012-06-19",3123.21,3123.21,3123.21,3123.21,0],["2012-06-20",3123.21,3123.21,3123.21,3123.21,0],["2012-06-21",2973.06,2973.06,2973.06,2973.06,10],["2012-06-22",2852.93,2852.93,2837.92,2852.93,240],["2012-06-25",2717.79,2717.79,2717.79,2717.79,280],["2012-06-26",2717.79,2717.79,2717.79,2717.79,0],["2012-06-27",2717.79,2717.79,2717.79,2717.79,0],["2012-06-28",2582.66,2582.66,2582.66,2582.66,10],["2012-06-29",2582.66,2582.66,2582.66,2582.66,1691339],["2012-07-02",2702.78,2702.78,2462.53,2462.53,20],["2012-07-03",2342.41,2342.41,2342.41,2342.41,20],["2012-07-04",2447.52,2447.52,2447.52,2447.52,80],["2012-07-05",2567.64,2567.64,2567.64,2567.64,60],["2012-07-06",2687.76,2687.76,2687.76,2687.76,20],["2012-07-09",2807.89,2807.89,2807.89,2807.89,20],["2012-07-10",2837.92,2837.92,2837.92,2837.92,10],["2012-07-11",2882.96,2882.96,2882.96,2882.96,10],["2012-07-12",2943.03,3018.1,2747.83,3018.1,490],["2012-07-13",3168.26,3168.26,3168.26,3168.26,20],["2012-07-16",3168.26,3168.26,3168.26,3168.26,0],["2012-07-17",3318.41,3318.41,3318.41,3318.41,30],["2012-07-18",3153.24,3453.55,3153.24,3453.55,290],["2012-07-19",3453.55,3453.55,3453.55,3453.55,0],["2012-07-20",3288.38,3558.66,3288.38,3558.66,40],["2012-07-23",3498.6,3603.71,3498.6,3603.71,70],["2012-07-24",3423.52,3678.78,3423.52,3678.78,160],["2012-07-25",3498.6,3678.78,3498.6,3678.78,60],["2012-07-26",3498.6,3753.86,3498.6,3753.86,110],["2012-07-27",3828.94,3828.94,3828.94,3828.94,10],["2012-07-30",3828.94,3828.94,3828.94,3828.94,10],["2012-07-31",3828.94,3828.94,3828.94,3828.94,10],["2012-08-01",4009.12,4009.12,4009.12,4009.12,10],["2012-08-02",4009.12,4009.12,4009.12,4009.12,0],["2012-08-03",4009.12,4009.12,4009.12,4009.12,0],["2012-08-06",4009.12,4009.12,4009.12,4009.12,0],["2012-08-07",3813.92,3813.92,3813.92,3813.92,10],["2012-08-08",3633.74,3633.74,3633.74,3633.74,10],["2012-08-09",3633.74,3633.74,3633.74,3633.74,0],["2012-08-10",3453.55,3453.55,3453.55,3453.55,10],["2012-08-13",3453.55,3453.55,3453.55,3453.55,0],["2012-08-14",3303.4,3303.4,3288.38,3288.38,20],["2012-08-15",3288.38,3288.38,3288.38,3288.38,0],["2012-08-16",3138.23,3138.23,3138.23,3138.23,10],["2012-08-17",3138.23,3138.23,3138.23,3138.23,0],["2012-08-20",3138.23,3138.23,3138.23,3138.23,0],["2012-08-21",3138.23,3138.23,3138.23,3138.23,0],["2012-08-22",2988.07,2988.07,2988.07,2988.07,530],["2012-08-23",3003.09,3003.09,3003.09,3003.09,100],["2012-08-24",2852.93,2852.93,2852.93,2852.93,10],["2012-08-27",2852.93,2852.93,2852.93,2852.93,790],["2012-08-28",2717.79,2717.79,2717.79,2717.79,10],["2012-08-29",2582.66,2582.66,2582.66,2582.66,100],["2012-08-30",2453.52,2711.79,2453.52,2711.79,20],["2012-08-31",2582.66,2582.66,2582.66,2582.66,90],["2012-09-04",2453.52,2711.79,2453.52,2711.79,20],["2012-09-05",2711.79,2711.79,2711.79,2711.79,0],["2012-09-06",2582.66,2582.66,2582.66,2582.66,10],["2012-09-07",2453.52,2453.52,2453.52,2453.52,70],["2012-09-10",2453.52,2453.52,2453.52,2453.52,0],["2012-09-11",2421.24,2421.24,2340.53,2340.53,110],["2012-09-12",2227.54,2227.54,2227.54,2227.54,40],["2012-09-13",2324.39,2324.39,2130.69,2130.69,380],["2012-09-14",2033.84,2033.84,2033.84,2033.84,10],["2012-09-17",2033.84,2033.84,2033.84,2033.84,0],["2012-09-18",1936.99,1936.99,1936.99,1936.99,10],["2012-09-19",2033.84,2033.84,2033.84,2033.84,10],["2012-09-20",2033.84,2033.84,2033.84,2033.84,0],["2012-09-21",2130.69,2130.69,2130.69,2130.69,300],["2012-09-24",2033.84,2227.54,2033.84,2227.54,30],["2012-09-25",2324.39,2324.39,2130.69,2324.39,200],["2012-09-26",2324.39,2324.39,2324.39,2324.39,0],["2012-09-27",2356.67,2356.67,2356.67,2356.67,20],["2012-09-28",2469.66,2469.66,2469.66,2469.66,100],["2012-10-01",2501.95,2582.66,2501.95,2582.66,210],["2012-10-02",2582.66,2582.66,2582.66,2582.66,0],["2012-10-03",2582.66,2582.66,2582.66,2582.66,0],["2012-10-04",2582.66,2582.66,2582.66,2582.66,0],["2012-10-05",2711.79,2711.79,2711.79,2711.79,20],["2012-10-08",2840.92,2840.92,2840.92,2840.92,10],["2012-10-09",2840.92,2840.92,2840.92,2840.92,0],["2012-10-10",2840.92,2840.92,2840.92,2840.92,0],["2012-10-11",2970.05,2970.05,2970.05,2970.05,90],["2012-10-12",2970.05,2970.05,2970.05,2970.05,0],["2012-10-15",2970.05,2970.05,2970.05,2970.05,0],["2012-10-16",2970.05,2970.05,2970.05,2970.05,0],["2012-10-17",2970.05,2970.05,2970.05,2970.05,0],["2012-10-18",2970.05,2970.05,2970.05,2970.05,0],["2012-10-19",2970.05,2970.05,2970.05,2970.05,0],["2012-10-22",2970.05,2970.05,2970.05,2970.05,0],["2012-10-23",2970.05,2970.05,2970.05,2970.05,0],["2012-10-24",2970.05,2970.05,2970.05,2970.05,0],["2012-10-25",2970.05,2970.05,2970.05,2970.05,0],["2012-10-26",2970.05,2970.05,2970.05,2970.05,0],["2012-10-29",2970.05,2970.05,2970.05,2970.05,1000],["2012-10-30",2970.05,2970.05,2970.05,2970.05,0],["2012-10-31",2970.05,2970.05,2970.05,2970.05,0],["2012-11-01",2970.05,2970.05,2970.05,2970.05,0],["2012-11-02",2970.05,2970.05,2970.05,2970.05,0],["2012-11-05",2970.05,2970.05,2970.05,2970.05,0],["2012-11-06",2970.05,2970.05,2970.05,2970.05,0],["2012-11-07",2970.05,2970.05,2970.05,2970.05,20],["2012-11-08",2970.05,2970.05,2970.05,2970.05,0],["2012-11-09",2970.05,2970.05,2970.05,2970.05,0],["2012-11-12",2970.05,2970.05,2970.05,2970.05,0],["2012-11-13",2970.05,2970.05,2970.05,2970.05,0],["2012-11-14",2970.05,2970.05,2970.05,2970.05,0],["2012-11-15",2970.05,2970.05,2970.05,2970.05,0],["2012-11-16",2970.05,2970.05,2970.05,2970.05,0],["2012-11-19",2970.05,2970.05,2970.05,2970.05,0],["2012-11-20",2970.05,2970.05,2970.05,2970.05,0],["2012-11-21",2970.05,2970.05,2970.05,2970.05,0],["2012-11-22",2970.05,2970.05,2970.05,2970.05,0],["2012-11-23",2970.05,2970.05,2970.05,2970.05,0],["2012-11-26",2970.05,2970.05,2970.05,2970.05,0],["2012-11-27",2970.05,2970.05,2970.05,2970.05,0],["2012-11-28",2970.05,2970.05,2970.05,2970.05,0],["2012-11-29",2970.05,2970.05,2970.05,2970.05,0],["2012-11-30",2970.05,2970.05,2970.05,2970.05,0],["2012-12-03",2970.05,2970.05,2970.05,2970.05,0],["2012-12-04",2970.05,2970.05,2970.05,2970.05,65870],["2012-12-05",2970.05,2970.05,2970.05,2970.05,0],["2012-12-06",2970.05,2970.05,2970.05,2970.05,91300],["2012-12-07",2970.05,2970.05,2970.05,2970.05,0],["2012-12-10",2824.78,2824.78,2824.78,2824.78,2000],["2012-12-11",2695.65,2695.65,2695.65,2695.65,2020],["2012-12-12",2566.51,2566.51,2566.51,2566.51,980],["2012-12-13",2453.52,2453.52,2453.52,2453.52,330],["2012-12-14",2453.52,2453.52,2453.52,2453.52,0],["2012-12-17",2453.52,2453.52,2453.52,2453.52,0],["2012-12-18",2453.52,2453.52,2453.52,2453.52,0],["2012-12-19",2453.52,2453.52,2453.52,2453.52,5570],["2012-12-20",2453.52,2453.52,2453.52,2453.52,0],["2012-12-21",2453.52,2453.52,2453.52,2453.52,0],["2012-12-24",2453.52,2453.52,2453.52,2453.52,0],["2012-12-25",2566.51,2566.51,2566.51,2566.51,10],["2012-12-26",2679.51,2679.51,2679.51,2679.51,50],["2012-12-27",2808.64,2808.64,2808.64,2808.64,20],["2012-12-28",2808.64,2808.64,2808.64,2808.64,0],["2013-01-02",2937.77,2937.77,2937.77,2937.77,10],["2013-01-03",2937.77,2937.77,2937.77,2937.77,0],["2013-01-04",2937.77,2937.77,2937.77,2937.77,0],["2013-01-07",2937.77,2937.77,2937.77,2937.77,0],["2013-01-08",2937.77,2937.77,2937.77,2937.77,0],["2013-01-09",2937.77,2937.77,2937.77,2937.77,0],["2013-01-10",2937.77,2937.77,2937.77,2937.77,0],["2013-01-11",2937.77,2937.77,2937.77,2937.77,0],["2013-01-14",2937.77,2937.77,2937.77,2937.77,0],["2013-01-15",2937.77,2937.77,2937.77,2937.77,0],["2013-01-16",2937.77,2937.77,2937.77,2937.77,0],["2013-01-17",2937.77,2937.77,2937.77,2937.77,0],["2013-01-18",2937.77,2937.77,2937.77,2937.77,0],["2013-01-21",2937.77,2937.77,2937.77,2937.77,0],["2013-01-22",2937.77,2937.77,2937.77,2937.77,0],["2013-01-23",2937.77,2937.77,2937.77,2937.77,0],["2013-01-24",2937.77,2937.77,2937.77,2937.77,0],["2013-01-25",2937.77,2937.77,2937.77,2937.77,0],["2013-01-28",2937.77,2937.77,2937.77,2937.77,0],["2013-01-29",2937.77,2937.77,2937.77,2937.77,0],["2013-01-30",2937.77,2937.77,2937.77,2937.77,0],["2013-01-31",2744.07,2744.07,2744.07,2744.07,10],["2013-02-01",2744.07,2744.07,2744.07,2744.07,0],["2013-02-04",2744.07,2744.07,2744.07,2744.07,0],["2013-02-05",2744.07,2744.07,2744.07,2744.07,0],["2013-02-06",2744.07,2744.07,2744.07,2744.07,0],["2013-02-07",2744.07,2744.07,2744.07,2744.07,0],["2013-02-08",2921.63,2921.63,2921.63,2921.63,10],["2013-02-18",2921.63,2921.63,2921.63,2921.63,0],["2013-02-19",2921.63,2921.63,2921.63,2921.63,0],["2013-02-20",2921.63,2921.63,2921.63,2921.63,0],["2013-02-21",3115.33,3115.33,3115.33,3115.33,10],["2013-02-22",3115.33,3115.33,3115.33,3115.33,0],["2013-02-25",3115.33,3115.33,3115.33,3115.33,0],["2013-02-26",3325.17,3325.17,3325.17,3325.17,10],["2013-02-27",3325.17,3325.17,3325.17,3325.17,0],["2013-02-28",3551.15,3551.15,3551.15,3551.15,10],["2013-03-01",3389.74,3389.74,3389.74,3389.74,770],["2013-03-04",3196.04,3196.04,3196.04,3196.04,200],["2013-03-05",3002.34,3002.34,3002.34,3002.34,100],["2013-03-06",2808.64,2808.64,2808.64,2808.64,400],["2013-03-07",2808.64,2808.64,2808.64,2808.64,0],["2013-03-08",2663.36,2663.36,2663.36,2663.36,200],["2013-03-11",2840.92,2840.92,2840.92,2840.92,10],["2013-03-12",2647.22,2647.22,2647.22,2647.22,200],["2013-03-13",2647.22,2647.22,2647.22,2647.22,70],["2013-03-14",2647.22,2647.22,2647.22,2647.22,0],["2013-03-15",2647.22,2647.22,2647.22,2647.22,0],["2013-03-18",2469.66,2469.66,2469.66,2469.66,10],["2013-03-19",2469.66,2469.66,2469.66,2469.66,0],["2013-03-20",2469.66,2469.66,2469.66,2469.66,0],["2013-03-21",2469.66,2469.66,2469.66,2469.66,0],["2013-03-22",2469.66,2469.66,2469.66,2469.66,0],["2013-03-25",2469.66,2469.66,2469.66,2469.66,0],["2013-03-26",2469.66,2469.66,2469.66,2469.66,0],["2013-03-27",2469.66,2469.66,2469.66,2469.66,0],["2013-03-28",2469.66,2469.66,2469.66,2469.66,0],["2013-03-29",2469.66,2469.66,2469.66,2469.66,0],["2013-04-01",2308.25,2308.25,2308.25,2308.25,10],["2013-04-02",2469.66,2469.66,2469.66,2469.66,10],["2013-04-03",2469.66,2469.66,2469.66,2469.66,0],["2013-04-04",2469.66,2469.66,2469.66,2469.66,0],["2013-04-05",2469.66,2469.66,2469.66,2469.66,700],["2013-04-08",2605.92,2605.92,2605.92,2605.92,0],["2013-04-09",2605.92,2639.99,2299.34,2639.99,710],["2013-04-10",2639.99,2639.99,2639.99,2639.99,800],["2013-04-11",2639.99,2639.99,2639.99,2639.99,0],["2013-04-12",2639.99,2639.99,2639.99,2639.99,0],["2013-04-15",2469.66,2469.66,2469.66,2469.66,60],["2013-04-16",2299.34,2299.34,2299.34,2299.34,1090],["2013-04-17",2299.34,2299.34,2299.34,2299.34,0],["2013-04-18",2299.34,2299.34,2299.34,2299.34,0],["2013-04-22",2299.34,2299.34,2299.34,2299.34,0],["2013-04-23",2299.34,2299.34,2299.34,2299.34,0],["2013-04-24",2299.34,2299.34,2299.34,2299.34,0],["2013-04-25",2299.34,2299.34,2299.34,2299.34,0],["2013-04-26",2299.34,2299.34,2299.34,2299.34,0],["2013-05-02",2299.34,2299.34,2299.34,2299.34,0],["2013-05-03",2299.34,2299.34,2299.34,2299.34,0],["2013-05-06",2299.34,2384.5,2299.34,2384.5,10],["2013-05-07",2384.5,2537.79,2384.5,2537.79,100],["2013-05-08",2537.79,2537.79,2537.79,2537.79,0],["2013-05-09",2708.11,2708.11,2708.11,2708.11,10],["2013-05-10",2895.47,2895.47,2895.47,2895.47,10],["2013-05-13",2895.47,2895.47,2895.47,2895.47,0],["2013-05-14",2895.47,2895.47,2895.47,2895.47,0],["2013-05-15",2895.47,2895.47,2895.47,2895.47,260],["2013-05-16",2895.47,2895.47,2895.47,2895.47,790],["2013-05-17",2895.47,2895.47,2895.47,2895.47,0],["2013-05-20",2895.47,2895.47,2895.47,2895.47,0],["2013-05-21",2895.47,2895.47,2895.47,2895.47,0],["2013-05-22",2895.47,2895.47,2895.47,2895.47,0],["2013-05-23",2895.47,2895.47,2895.47,2895.47,0],["2013-05-24",2895.47,2895.47,2895.47,2895.47,0],["2013-05-27",2895.47,2895.47,2895.47,2895.47,0],["2013-05-28",2895.47,2895.47,2895.47,2895.47,0],["2013-05-29",2895.47,3065.79,2895.47,3065.79,10],["2013-05-30",3065.79,3065.79,3065.79,3065.79,0],["2013-05-31",3065.79,3065.79,3065.79,3065.79,0],["2013-06-03",3065.79,3065.79,3065.79,3065.79,0],["2013-06-04",3065.79,3253.14,3065.79,3253.14,10],["2013-06-05",3253.14,3253.14,3253.14,3253.14,0],["2013-06-06",3253.14,3253.14,3253.14,3253.14,0],["2013-06-07",3253.14,3253.14,3253.14,3253.14,0],["2013-06-10",3253.14,3253.14,3253.14,3253.14,0],["2013-06-11",3253.14,3253.14,3253.14,3253.14,0],["2013-06-12",3150.95,3150.95,3150.95,3150.95,220],["2013-06-13",3304.24,3304.24,3304.24,3304.24,100],["2013-06-14",3304.24,3304.24,3304.24,3304.24,0],["2013-06-17",3304.24,3304.24,3304.24,3304.24,0],["2013-06-18",3304.24,3304.24,3304.24,3304.24,0],["2013-06-19",3304.24,3304.24,3304.24,3304.24,0],["2013-06-20",3304.24,3304.24,3304.24,3304.24,0],["2013-06-21",3304.24,3304.24,3304.24,3304.24,0],["2013-06-24",3304.24,3304.24,3304.24,3304.24,0],["2013-06-25",3304.24,3304.24,3304.24,3304.24,0],["2013-06-26",3304.24,3304.24,3304.24,3304.24,0],["2013-06-27",3304.24,3304.24,3304.24,3304.24,0],["2013-06-28",3304.24,3304.24,3304.24,3304.24,0],["2013-07-01",3304.24,3304.24,3304.24,3304.24,0],["2013-07-02",3304.24,3304.24,3304.24,3304.24,0],["2013-07-03",3304.24,3304.24,3304.24,3304.24,0],["2013-07-04",3304.24,3304.24,3304.24,3304.24,0],["2013-07-05",3304.24,3304.24,3304.24,3304.24,0],["2013-07-08",3304.24,3304.24,3304.24,3304.24,0],["2013-07-09",3082.82,3406.43,3082.82,3406.43,4710],["2013-07-10",3406.43,3406.43,3406.43,3406.43,0],["2013-07-11",3406.43,3406.43,3406.43,3406.43,0],["2013-07-12",3406.43,3406.43,3406.43,3406.43,0],["2013-07-15",3406.43,3406.43,3406.43,3406.43,0],["2013-07-16",3406.43,3406.43,3406.43,3406.43,0],["2013-07-17",3406.43,3406.43,3406.43,3406.43,0],["2013-07-18",3406.43,3406.43,3406.43,3406.43,0],["2013-07-19",3406.43,3406.43,3406.43,3406.43,0],["2013-07-22",3406.43,3406.43,3406.43,3406.43,0],["2013-07-23",3406.43,3406.43,3406.43,3406.43,0],["2013-07-24",3406.43,3406.43,3406.43,3406.43,0],["2013-07-25",3406.43,3406.43,3406.43,3406.43,0],["2013-07-26",3406.43,3406.43,3406.43,3406.43,0],["2013-07-29",3406.43,3406.43,3406.43,3406.43,0],["2013-07-30",3406.43,3406.43,3406.43,3406.43,0],["2013-07-31",3406.43,3406.43,3406.43,3406.43,0],["2013-08-01",3406.43,3406.43,3406.43,3406.43,0],["2013-08-02",3406.43,3406.43,3406.43,3406.43,0],["2013-08-05",3406.43,3406.43,3406.43,3406.43,0],["2013-08-06",3406.43,3406.43,3406.43,3406.43,0],["2013-08-07",3406.43,3406.43,3406.43,3406.43,0],["2013-08-08",3406.43,3406.43,3406.43,3406.43,0],["2013-08-09",3406.43,3406.43,3406.43,3406.43,0],["2013-08-12",3406.43,3406.43,3406.43,3406.43,1050],["2013-08-13",3406.43,3406.43,3406.43,3406.43,0],["2013-08-14",3406.43,3406.43,3406.43,3406.43,0],["2013-08-15",3406.43,3406.43,3406.43,3406.43,0],["2013-08-16",3406.43,3406.43,3406.43,3406.43,0],["2013-08-19",3406.43,3406.43,3406.43,3406.43,0],["2013-08-20",3406.43,3406.43,3406.43,3406.43,0],["2013-08-21",3406.43,3406.43,3406.43,3406.43,0],["2013-08-22",3406.43,3406.43,3406.43,3406.43,0],["2013-08-23",3406.43,3406.43,3406.43,3406.43,0],["2013-08-26",3406.43,3406.43,3406.43,3406.43,0],["2013-08-27",3167.98,3406.43,3167.98,3406.43,2450],["2013-08-28",3406.43,3406.43,3406.43,3406.43,0],["2013-08-29",3406.43,3406.43,3406.43,3406.43,0],["2013-08-30",3406.43,3406.43,3406.43,3406.43,0],["2013-09-03",3406.43,3406.43,3406.43,3406.43,0],["2013-09-04",3406.43,3406.43,3406.43,3406.43,0],["2013-09-05",3406.43,3406.43,3406.43,3406.43,0],["2013-09-06",3321.27,3321.27,3321.27,3321.27,90],["2013-09-09",3321.27,3321.27,3321.27,3321.27,0],["2013-09-10",3099.85,3099.85,3099.85,3099.85,1600],["2013-09-11",3099.85,3099.85,3099.85,3099.85,0],["2013-09-12",3099.85,3099.85,3099.85,3099.85,60],["2013-09-13",3099.85,3099.85,3099.85,3099.85,0],["2013-09-16",3099.85,3099.85,3099.85,3099.85,0],["2013-09-17",3099.85,3099.85,3099.85,3099.85,640],["2013-09-18",3099.85,3099.85,3099.85,3099.85,0],["2013-09-19",3099.85,3099.85,3099.85,3099.85,0],["2013-09-20",3099.85,3099.85,3099.85,3099.85,0],["2013-09-23",3065.79,3065.79,3065.79,3065.79,1910],["2013-09-24",3065.79,3065.79,3065.79,3065.79,0],["2013-09-25",3270.18,3270.18,3270.18,3270.18,10],["2013-09-26",3270.18,3270.18,3270.18,3270.18,0],["2013-09-27",3491.59,3491.59,3491.59,3491.59,100],["2013-09-30",3457.53,3491.59,3321.27,3491.59,810],["2013-10-01",3491.59,3491.59,3491.59,3491.59,0],["2013-10-02",3491.59,3491.59,3491.59,3491.59,0],["2013-10-03",3491.59,3491.59,3491.59,3491.59,0],["2013-10-04",3491.59,3491.59,3491.59,3491.59,0],["2013-10-07",3261.18,3261.18,3261.18,3261.18,50],["2013-10-08",3261.18,3261.18,3261.18,3261.18,0],["2013-10-09",3261.18,3261.18,3048.5,3048.5,480],["2013-10-10",3243.46,3243.46,3243.46,3243.46,100],["2013-10-11",3438.42,3438.42,3438.42,3438.42,10],["2013-10-14",3438.42,3438.42,3438.42,3438.42,0],["2013-10-15",3438.42,3438.42,3438.42,3438.42,0],["2013-10-16",3438.42,3633.39,3438.42,3633.39,10],["2013-10-17",3633.39,3633.39,3633.39,3633.39,0],["2013-10-18",3633.39,3633.39,3633.39,3633.39,0],["2013-10-21",3615.66,3722.0,3615.66,3722.0,580],["2013-10-22",3722.0,3970.14,3722.0,3970.14,410],["2013-10-23",4236.0,4236.0,3916.97,3934.69,500],["2013-10-24",3987.86,4165.1,3916.97,3916.97,380],["2013-10-25",4182.82,4182.82,3899.24,3899.24,460],["2013-10-28",4165.1,4165.1,3686.56,3899.24,530],["2013-10-29",4165.1,4165.1,3846.07,3863.8,640],["2013-10-30",4129.65,4129.65,3863.8,3863.8,100],["2013-10-31",3863.8,3863.8,3863.8,3863.8,0],["2013-11-01",4129.65,4129.65,4129.65,4129.65,10],["2013-11-04",4129.65,4129.65,4129.65,4129.65,0],["2013-11-05",4023.31,4023.31,4023.31,4023.31,10],["2013-11-06",4271.44,4271.44,4271.44,4271.44,10],["2013-11-07",3987.86,4005.59,3987.86,4005.59,30],["2013-11-08",3810.62,3810.62,3810.62,3810.62,10],["2013-11-11",4076.48,4076.48,3810.62,3810.62,30],["2013-11-12",3597.94,3597.94,3597.94,3597.94,40],["2013-11-13",3597.94,3597.94,3367.53,3367.53,70],["2013-11-14",3562.49,3562.49,3562.49,3562.49,10],["2013-11-15",3792.9,3792.9,3792.9,3792.9,10],["2013-11-18",3863.8,3863.8,3810.62,3810.62,20],["2013-11-19",3810.62,3810.62,3810.62,3810.62,0],["2013-11-20",3810.62,3810.62,3810.62,3810.62,0],["2013-11-21",4041.03,4041.03,3846.07,3846.07,20],["2013-11-22",3846.07,3846.07,3846.07,3846.07,0],["2013-11-25",3846.07,3846.07,3846.07,3846.07,0],["2013-11-26",3580.21,3686.56,3580.21,3686.56,40],["2013-11-27",3899.24,3899.24,3899.24,3899.24,10],["2013-11-28",3916.97,3916.97,3916.97,3916.97,10],["2013-11-29",3934.69,4111.93,3651.11,4111.93,30],["2013-12-02",4129.65,4129.65,3934.69,3934.69,30],["2013-12-03",3934.69,3934.69,3934.69,3934.69,0],["2013-12-04",3934.69,3934.69,3934.69,3934.69,0],["2013-12-05",3722.0,3722.0,3722.0,3722.0,100],["2013-12-06",3722.0,3722.0,3722.0,3722.0,0],["2013-12-09",3722.0,3722.0,3722.0,3722.0,0],["2013-12-10",3544.77,3544.77,3544.77,3544.77,10],["2013-12-11",3349.8,3349.8,3349.8,3349.8,1730],["2013-12-12",3580.21,3580.21,3332.08,3332.08,20],["2013-12-13",3527.04,3527.04,3527.04,3527.04,10],["2013-12-16",3296.63,3296.63,3296.63,3296.63,20],["2013-12-17",3367.53,3527.04,3367.53,3527.04,920],["2013-12-18",3314.36,3722.0,3314.36,3722.0,20],["2013-12-19",3473.87,3722.0,3473.87,3722.0,20],["2013-12-20",3473.87,3473.87,3473.87,3473.87,2200],["2013-12-23",3473.87,3473.87,3473.87,3473.87,10],["2013-12-24",3704.28,3704.28,3349.8,3704.28,30],["2013-12-25",3456.15,3456.15,3456.15,3456.15,220],["2013-12-26",3686.56,3686.56,3349.8,3349.8,3940],["2013-12-27",3332.08,3332.08,3332.08,3332.08,30],["2013-12-30",3332.08,3332.08,3332.08,3332.08,0],["2013-12-31",3332.08,3332.08,3332.08,3332.08,3300],["2014-01-02",3332.08,3332.08,3332.08,3332.08,0],["2014-01-03",3332.08,3332.08,3332.08,3332.08,0],["2014-01-06",3332.08,3332.08,3332.08,3332.08,0],["2014-01-07",3101.67,3314.36,3101.67,3208.01,3320],["2014-01-08",3013.05,3013.05,3013.05,3013.05,20],["2014-01-09",2835.81,3013.05,2835.81,3013.05,20],["2014-01-10",3013.05,3013.05,3013.05,3013.05,0],["2014-01-13",3208.01,3208.01,3048.5,3208.01,220],["2014-01-14",3420.7,3420.7,3420.7,3420.7,10],["2014-01-15",3208.01,3208.01,3208.01,3208.01,10],["2014-01-16",3420.7,3420.7,3420.7,3420.7,10],["2014-01-17",3544.77,3544.77,3544.77,3544.77,10],["2014-01-20",3544.77,3544.77,3544.77,3544.77,0],["2014-01-21",3792.9,3792.9,3722.0,3722.0,800],["2014-01-22",3722.0,3722.0,3722.0,3722.0,0],["2014-01-23",3899.24,3899.24,3899.24,3899.24,20],["2014-01-24",3899.24,3899.24,3899.24,3899.24,0],["2014-01-27",3899.24,3899.24,3899.24,3899.24,0],["2014-02-06",3899.24,3899.24,3899.24,3899.24,0],["2014-02-07",3899.24,3899.24,3899.24,3899.24,0],["2014-02-10",3899.24,3899.24,3899.24,3899.24,0],["2014-02-11",3899.24,3899.24,3899.24,3899.24,0],["2014-02-12",3899.24,3899.24,3899.24,3899.24,0],["2014-02-13",4165.1,4165.1,3899.24,3987.86,1280],["2014-02-14",4076.48,4076.48,4076.48,4076.48,2700],["2014-02-17",4076.48,4076.48,4076.48,4076.48,0],["2014-02-18",4076.48,4076.48,4076.48,4076.48,0],["2014-02-19",4076.48,4076.48,4076.48,4076.48,0],["2014-02-20",4076.48,4076.48,4076.48,4076.48,0],["2014-02-21",4076.48,4076.48,4076.48,4076.48,0],["2014-02-24",4076.48,4076.48,4076.48,4076.48,0],["2014-02-25",3987.86,4253.72,3987.86,4253.72,2110],["2014-02-26",4253.72,4537.3,4111.93,4537.3,1540],["2014-02-27",4838.61,4838.61,4838.61,4838.61,10],["2014-02-28",4838.61,4838.61,4838.61,4838.61,70],["2014-03-03",4608.2,4608.2,4608.2,4608.2,20],["2014-03-04",4608.2,4608.2,4608.2,4608.2,0],["2014-03-05",4289.17,4696.82,4289.17,4696.82,60],["2014-03-06",4696.82,4696.82,4696.82,4696.82,0],["2014-03-07",4377.79,4962.67,4377.79,4962.67,30],["2014-03-10",4962.67,4962.67,4962.67,4962.67,0],["2014-03-11",4856.33,4874.05,4625.92,4625.92,850],["2014-03-12",4625.92,4625.92,4625.92,4625.92,0],["2014-03-13",4342.34,4342.34,4342.34,4342.34,20],["2014-03-14",4342.34,4342.34,4342.34,4342.34,0],["2014-03-17",4253.72,4253.72,4253.72,4253.72,60],["2014-03-18",4253.72,4253.72,4253.72,4253.72,30000],["2014-03-19",4430.96,4430.96,4430.96,4430.96,10],["2014-03-20",4608.2,4608.2,4608.2,4608.2,20010],["2014-03-21",4608.2,4608.2,4608.2,4608.2,0],["2014-03-24",4785.43,4785.43,4785.43,4785.43,1000],["2014-03-25",4785.43,4785.43,4785.43,4785.43,0],["2014-03-26",4608.2,5051.29,4608.2,5051.29,40],["2014-03-27",5051.29,5051.29,5051.29,5051.29,0],["2014-03-28",5051.29,5051.29,5051.29,5051.29,0],["2014-03-31",5051.29,5051.29,5051.29,5051.29,0],["2014-04-01",5051.29,5051.29,5051.29,5051.29,0],["2014-04-02",5051.29,5051.29,5051.29,5051.29,0],["2014-04-03",5051.29,5051.29,5051.29,5051.29,0],["2014-04-04",5051.29,5370.32,5051.29,5370.32,10],["2014-04-07",4998.12,5317.15,4998.12,5317.15,20],["2014-04-08",4944.95,4944.95,4944.95,4944.95,10],["2014-04-10",4944.95,4944.95,4944.95,4944.95,0],["2014-04-11",4944.95,4944.95,4608.2,4927.22,30],["2014-04-14",5246.25,5246.25,5246.25,5246.25,10],["2014-04-15",5246.25,5246.25,5246.25,5246.25,0],["2014-04-16",5246.25,5246.25,5246.25,5246.25,0],["2014-04-17",5246.25,5246.25,5246.25,5246.25,0],["2014-04-18",5246.25,5246.25,5246.25,5246.25,0],["2014-04-21",5246.25,5246.25,5246.25,5246.25,0],["2014-04-22",5246.25,5246.25,5246.25,5246.25,0],["2014-04-23",5246.25,5246.25,5246.25,5246.25,0],["2014-04-24",5246.25,5246.25,5246.25,5246.25,0],["2014-04-25",5246.25,5246.25,5246.25,5246.25,0],["2014-04-28",5246.25,5246.25,5246.25,5246.25,0],["2014-04-29",5246.25,5246.25,5246.25,5246.25,0],["2014-05-05",5246.25,5246.25,5246.25,5246.25,0],["2014-05-06",5246.25,5246.25,5246.25,5246.25,0],["2014-05-07",5246.25,5246.25,5246.25,5246.25,0],["2014-05-08",5246.25,5246.25,5246.25,5246.25,0],["2014-05-09",5246.25,5246.25,5246.25,5246.25,0],["2014-05-12",5246.25,5246.25,5246.25,5246.25,0],["2014-05-13",5246.25,5246.25,5246.25,5246.25,0],["2014-05-14",5246.25,5246.25,5246.25,5246.25,0],["2014-05-15",5246.25,5246.25,5246.25,5246.25,0],["2014-05-16",5246.25,5246.25,5246.25,5246.25,0],["2014-05-19",5246.25,5246.25,5246.25,5246.25,0],["2014-05-20",5246.25,5246.25,5246.25,5246.25,0],["2014-05-21",5246.25,5246.25,5246.25,5246.25,0],["2014-05-22",5246.25,5246.25,5246.25,5246.25,0],["2014-05-23",5246.25,5246.25,5246.25,5246.25,0],["2014-05-26",5246.25,5246.25,5246.25,5246.25,0],["2014-05-27",5246.25,5246.25,5246.25,5246.25,0],["2014-05-28",5246.25,5246.25,5246.25,5246.25,0],["2014-05-29",5246.25,5246.25,5246.25,5246.25,0],["2014-05-30",4891.78,4891.78,4891.78,4891.78,10],["2014-06-02",4555.02,4555.02,4555.02,4555.02,10],["2014-06-03",4342.34,4342.34,4342.34,4342.34,100],["2014-06-04",4643.64,4643.64,4253.72,4253.72,220],["2014-06-05",3970.14,3970.14,3970.14,3970.14,60],["2014-06-06",3810.62,3810.62,3810.62,3810.62,370],["2014-06-09",3810.62,3810.62,3810.62,3810.62,0],["2014-06-10",3810.62,3810.62,3810.62,3810.62,5020],["2014-06-11",3810.62,3810.62,3810.62,3810.62,0],["2014-06-12",3810.62,3810.62,3810.62,3810.62,0],["2014-06-13",3544.77,4076.48,3544.77,4076.48,50],["2014-06-16",4076.48,4076.48,4076.48,4076.48,0],["2014-06-17",4076.48,4076.48,4076.48,4076.48,0],["2014-06-18",4076.48,4076.48,4076.48,4076.48,0],["2014-06-19",4076.48,4076.48,4076.48,4076.48,0],["2014-06-20",4076.48,4076.48,4076.48,4076.48,0],["2014-06-23",4076.48,4076.48,4076.48,4076.48,0],["2014-06-24",3792.9,3792.9,3792.9,3792.9,10],["2014-06-25",4023.31,4023.31,4023.31,4023.31,10],["2014-06-26",4253.72,4253.72,4253.72,4253.72,10],["2014-06-27",4253.72,4253.72,4253.72,4253.72,0],["2014-06-30",4253.72,4253.72,4253.72,4253.72,0],["2014-07-01",3987.86,3987.86,3987.86,3987.86,330],["2014-07-02",3792.9,4200.55,3792.9,4200.55,20],["2014-07-03",4200.55,4200.55,4200.55,4200.55,0],["2014-07-04",4200.55,4200.55,4200.55,4200.55,0],["2014-07-07",4200.55,4200.55,4200.55,4200.55,0],["2014-07-08",4377.79,4377.79,4377.79,4377.79,10],["2014-07-09",4377.79,4377.79,4377.79,4377.79,0],["2014-07-10",4377.79,4377.79,4377.79,4377.79,0],["2014-07-11",4377.79,4377.79,4377.79,4377.79,0],["2014-07-14",4377.79,4377.79,4377.79,4377.79,0],["2014-07-15",4608.2,4608.2,4608.2,4608.2,1020],["2014-07-16",4608.2,4608.2,4608.2,4608.2,0],["2014-07-17",4608.2,4608.2,4608.2,4608.2,0],["2014-07-18",4608.2,4608.2,4608.2,4608.2,0],["2014-07-21",4608.2,4608.2,4608.2,4608.2,0],["2014-07-22",4608.2,4608.2,4608.2,4608.2,0],["2014-07-23",4608.2,4608.2,4608.2,4608.2,0],["2014-07-24",4342.34,4608.2,4342.34,4608.2,40],["2014-07-25",4608.2,4608.2,4608.2,4608.2,0],["2014-07-28",4430.96,4430.96,4430.96,4430.96,20],["2014-07-29",4654.37,4654.37,4654.37,4654.37,70],["2014-07-30",4654.37,4654.37,4654.37,4654.37,100],["2014-07-31",4654.37,4654.37,4654.37,4654.37,0],["2014-08-01",4654.37,4654.37,4654.37,4654.37,0],["2014-08-04",4654.37,4654.37,4654.37,4654.37,0],["2014-08-05",4654.37,4654.37,4654.37,4654.37,0],["2014-08-06",4654.37,4654.37,4654.37,4654.37,0],["2014-08-07",4654.37,4654.37,4654.37,4654.37,0],["2014-08-08",4654.37,4654.37,4654.37,4654.37,0],["2014-08-11",4654.37,4654.37,4654.37,4654.37,0],["2014-08-12",4654.37,4654.37,4654.37,4654.37,0],["2014-08-13",4654.37,4654.37,4654.37,4654.37,0],["2014-08-14",4654.37,4654.37,4654.37,4654.37,0],["2014-08-15",4654.37,4654.37,4654.37,4654.37,0],["2014-08-18",4654.37,4654.37,4654.37,4654.37,10],["2014-08-19",4654.37,4654.37,4654.37,4654.37,0],["2014-08-20",4654.37,4654.37,4654.37,4654.37,30],["2014-08-21",4337.87,4933.63,4337.87,4933.63,20],["2014-08-22",4933.63,4933.63,4933.63,4933.63,0],["2014-08-25",4598.51,4598.51,4598.51,4598.51,10],["2014-08-26",4282.02,4915.01,4282.02,4282.02,150],["2014-08-27",3984.14,3984.14,3984.14,3984.14,10],["2014-08-28",3984.14,3984.14,3984.14,3984.14,20],["2014-08-29",4244.78,4244.78,3928.29,3928.29,110],["2014-09-03",4188.93,4188.93,3928.29,3928.29,1010],["2014-09-04",4188.93,4188.93,3984.14,3984.14,310],["2014-09-05",4244.78,4244.78,3984.14,3984.14,220],["2014-09-08",4244.78,4244.78,3984.14,3984.14,230],["2014-09-09",4188.93,4188.93,3984.14,3984.14,60],["2014-09-10",3984.14,4188.93,3984.14,3984.14,40],["2014-09-11",3984.14,3984.14,3984.14,3984.14,330],["2014-09-12",3984.14,3984.14,3984.14,3984.14,160],["2014-09-15",3984.14,3984.14,3984.14,3984.14,10],["2014-09-16",3984.14,3984.14,3984.14,3984.14,0],["2014-09-17",3984.14,3984.14,3984.14,3984.14,0],["2014-09-18",4244.78,4244.78,3909.67,3909.67,30],["2014-09-19",3909.67,3909.67,3909.67,3909.67,0],["2014-09-22",3909.67,3909.67,3909.67,3909.67,0],["2014-09-23",3779.35,4095.84,3723.49,4095.84,2050],["2014-09-24",4095.84,4095.84,4095.84,4095.84,335500],["2014-09-25",4095.84,4095.84,4095.84,4095.84,940],["2014-09-26",4095.84,4095.84,4095.84,4095.84,0],["2014-09-29",4375.11,4375.11,3816.58,3909.67,336020],["2014-09-30",3909.67,3909.67,3909.67,3909.67,2180],["2014-10-01",4170.31,4170.31,3909.67,4170.31,30],["2014-10-02",4188.93,4449.58,4188.93,4188.93,70],["2014-10-03",4282.02,4468.19,4095.84,4468.19,2070],["2014-10-06",4468.19,4766.07,4188.93,4766.07,80],["2014-10-07",4766.07,5082.57,4766.07,4915.01,120],["2014-10-08",5212.89,5212.89,4579.9,4915.01,540],["2014-10-09",4579.9,5212.89,4579.9,5212.89,210],["2014-10-10",4859.16,4859.16,4859.16,4859.16,200],["2014-10-13",4524.04,4524.04,4524.04,4524.04,630],["2014-10-14",4524.04,4524.04,4524.04,4524.04,0],["2014-10-15",4840.54,4840.54,4524.04,4524.04,350],["2014-10-16",4524.04,4524.04,4524.04,4524.04,0],["2014-10-17",4524.04,4524.04,4524.04,4524.04,0],["2014-10-20",4524.04,4524.04,4524.04,4524.04,0],["2014-10-21",4524.04,4524.04,4524.04,4524.04,0],["2014-10-22",4207.55,4207.55,4207.55,4207.55,700],["2014-10-23",4486.81,4486.81,4486.81,4486.81,10],["2014-10-24",4486.81,4486.81,4486.81,4486.81,0],["2014-10-27",4486.81,4486.81,4486.81,4486.81,65870],["2014-10-28",4486.81,4486.81,4486.81,4486.81,0],["2014-10-29",4486.81,4486.81,4486.81,4486.81,0],["2014-10-30",4486.81,4486.81,4486.81,4486.81,190],["2014-10-31",4486.81,4486.81,4486.81,4486.81,0],["2014-11-03",4691.6,4691.6,4486.81,4486.81,2010],["2014-11-04",4710.22,4710.22,4710.22,4710.22,10],["2014-11-05",4859.16,4859.16,4859.16,4859.16,10],["2014-11-06",4859.16,4859.16,4859.16,4859.16,0],["2014-11-07",4859.16,4859.16,4859.16,4859.16,0],["2014-11-10",4859.16,4859.16,4859.16,4859.16,0],["2014-11-11",4859.16,4859.16,4859.16,4859.16,0],["2014-11-12",4859.16,4859.16,4859.16,4859.16,0],["2014-11-13",4859.16,4859.16,4859.16,4859.16,0],["2014-11-14",4859.16,4859.16,4859.16,4859.16,0],["2014-11-17",4859.16,4859.16,4859.16,4859.16,0],["2014-11-18",4654.37,4859.16,4654.37,4859.16,710],["2014-11-19",4654.37,4654.37,4524.04,4524.04,2000],["2014-11-20",4654.37,4654.37,4654.37,4654.37,10],["2014-11-21",4747.45,4747.45,4747.45,4747.45,200],["2014-11-24",4728.84,4747.45,4728.84,4747.45,230],["2014-11-25",4747.45,4933.63,4747.45,4933.63,180],["2014-11-26",4933.63,5119.8,4933.63,5119.8,2190],["2014-11-27",5473.54,5473.54,5473.54,5473.54,100],["2014-11-28",5473.54,5510.77,5473.54,5510.77,310],["2014-12-01",5510.77,5510.77,5399.07,5399.07,2060],["2014-12-02",5026.72,5399.07,5026.72,5399.07,210],["2014-12-03",5399.07,5399.07,5399.07,5399.07,0],["2014-12-04",5399.07,5399.07,5399.07,5399.07,0],["2014-12-05",5026.72,5399.07,5026.72,5399.07,310],["2014-12-08",5399.07,5399.07,5399.07,5399.07,0],["2014-12-09",5399.07,5399.07,5399.07,5399.07,0],["2014-12-10",5399.07,5399.07,5399.07,5399.07,0],["2014-12-11",5399.07,5399.07,5399.07,5399.07,0],["2014-12-12",5399.07,5399.07,5399.07,5399.07,0],["2014-12-15",5026.72,5026.72,5026.72,5026.72,10],["2014-12-16",4691.6,4691.6,4691.6,4691.6,140],["2014-12-17",5008.1,5008.1,5008.1,5008.1,10],["2014-12-18",5008.1,5008.1,5008.1,5008.1,0],["2014-12-19",5008.1,5008.1,5008.1,5008.1,0],["2014-12-22",5343.21,5343.21,5343.21,5343.21,10],["2014-12-23",5715.56,5715.56,5715.56,5715.56,10],["2014-12-24",5715.56,5715.56,5715.56,5715.56,0],["2014-12-25",6106.53,6106.53,6106.53,6106.53,10],["2014-12-26",6106.53,6106.53,6106.53,6106.53,0],["2014-12-29",6106.53,6106.53,6106.53,6106.53,444738],["2014-12-30",6106.53,6106.53,6106.53,6106.53,0],["2014-12-31",6329.94,6516.11,6329.94,6516.11,20],["2015-01-05",6516.11,6516.11,6516.11,6516.11,0],["2015-01-06",6516.11,6516.11,6516.11,6516.11,0],["2015-01-07",6516.11,6516.11,6516.11,6516.11,0],["2015-01-08",6516.11,6516.11,6516.11,6516.11,0],["2015-01-09",6516.11,6516.11,6516.11,6516.11,0],["2015-01-12",6516.11,6516.11,6516.11,6516.11,0],["2015-01-13",6516.11,6516.11,6516.11,6516.11,0],["2015-01-14",6516.11,6516.11,6516.11,6516.11,0],["2015-01-15",6143.76,6143.76,6143.76,6143.76,50],["2015-01-16",5771.42,5771.42,5771.42,5771.42,10],["2015-01-19",5380.45,5380.45,5380.45,5380.45,10],["2015-01-20",5380.45,5380.45,5380.45,5380.45,0],["2015-01-21",5380.45,5380.45,5380.45,5380.45,0],["2015-01-22",5380.45,5380.45,5380.45,5380.45,0],["2015-01-23",5026.72,5026.72,5026.72,5026.72,70],["2015-01-26",5026.72,5026.72,4933.63,4933.63,40],["2015-01-27",5026.72,5026.72,4840.54,4840.54,5040],["2015-01-28",4840.54,4840.54,4840.54,4840.54,5450],["2015-01-29",4646.92,4646.92,4646.92,4646.92,10],["2015-01-30",4646.92,4937.35,4646.92,4937.35,6490],["2015-02-02",4937.35,4937.35,4937.35,4937.35,0],["2015-02-03",4937.35,4937.35,4937.35,4937.35,0],["2015-02-04",5034.16,5189.06,4937.35,4937.35,2679677],["2015-02-05",4840.54,4937.35,4840.54,4937.35,301376],["2015-02-06",4937.35,4937.35,4937.35,4937.35,0],["2015-02-09",4956.71,5227.79,4840.54,4840.54,5060],["2015-02-10",4840.54,4840.54,4840.54,4840.54,0],["2015-02-11",4840.54,4840.54,4840.54,4840.54,0],["2015-02-12",4840.54,4840.54,4840.54,4840.54,0],["2015-02-13",4840.54,4840.54,4840.54,4840.54,0],["2015-02-24",5034.16,5169.7,5034.16,5169.7,170],["2015-02-25",5247.15,5247.15,5247.15,5247.15,500],["2015-02-26",5595.67,5595.67,5595.67,5595.67,10],["2015-02-27",5595.67,5595.67,5595.67,5595.67,0],["2015-03-02",5208.42,5208.42,5208.42,5208.42,1000],["2015-03-03",5130.97,5130.97,5130.97,5130.97,1520],["2015-03-04",5130.97,5130.97,5130.97,5130.97,0],["2015-03-05",5130.97,5130.97,5130.97,5130.97,0],["2015-03-06",5130.97,5130.97,4801.82,4801.82,1430],["2015-03-09",4472.66,4472.66,4472.66,4472.66,1750],["2015-03-10",4472.66,4472.66,4472.66,4472.66,0],["2015-03-11",4472.66,4472.66,4472.66,4472.66,0],["2015-03-12",4472.66,4472.66,4472.66,4472.66,0],["2015-03-13",4472.66,4472.66,4472.66,4472.66,0],["2015-03-16",4472.66,4472.66,4472.66,4472.66,0],["2015-03-17",4472.66,4472.66,4472.66,4472.66,0],["2015-03-18",4472.66,4472.66,4472.66,4472.66,0],["2015-03-19",4472.66,4472.66,4472.66,4472.66,0],["2015-03-20",4472.66,4472.66,4472.66,4472.66,338200],["2015-03-23",4472.66,4472.66,4472.66,4472.66,400000],["2015-03-24",4472.66,4472.66,4472.66,4472.66,0],["2015-03-25",4472.66,4472.66,4472.66,4472.66,0],["2015-03-26",4472.66,4472.66,4472.66,4472.66,0],["2015-03-27",4472.66,4472.66,4472.66,4472.66,0],["2015-03-30",4646.92,4646.92,4646.92,4646.92,338400],["2015-03-31",4646.92,4840.54,4646.92,4840.54,410],["2015-04-01",5034.16,5034.16,4840.54,4840.54,494039],["2015-04-02",4840.54,4840.54,4840.54,4840.54,401860],["2015-04-03",4840.54,4840.54,4840.54,4840.54,0],["2015-04-06",4840.54,4840.54,4840.54,4840.54,0],["2015-04-07",4840.54,4840.54,4840.54,4840.54,0],["2015-04-08",4840.54,4840.54,4840.54,4840.54,0],["2015-04-09",4840.54,4840.54,4840.54,4840.54,0],["2015-04-10",4840.54,4840.54,4840.54,4840.54,0],["2015-04-13",5169.7,5169.7,5034.16,5169.7,510],["2015-04-14",5169.7,5169.7,5169.7,5169.7,0],["2015-04-15",5169.7,5169.7,5169.7,5169.7,0],["2015-04-16",4840.54,5227.79,4840.54,5130.97,15870],["2015-04-17",5421.41,5421.41,5421.41,5421.41,1300],["2015-04-20",5227.79,5227.79,5227.79,5227.79,1770],["2015-04-21",5247.15,5247.15,5247.15,5247.15,7260],["2015-04-22",5247.15,5247.15,5247.15,5247.15,0],["2015-04-23",5227.79,5227.79,5227.79,5227.79,5000],["2015-04-24",5227.79,5227.79,5227.79,5227.79,0],["2015-04-27",5227.79,5227.79,5227.79,5227.79,0],["2015-05-04",5227.79,5227.79,5227.79,5227.79,0],["2015-05-05",5227.79,5227.79,5227.79,5227.79,0],["2015-05-06",5227.79,5227.79,5227.79,5227.79,0],["2015-05-07",5227.79,5227.79,5227.79,5227.79,0],["2015-05-08",5227.79,5227.79,5227.79,5227.79,0],["2015-05-11",5227.79,5227.79,5227.79,5227.79,0],["2015-05-12",5227.79,5227.79,5227.79,5227.79,0],["2015-05-13",5227.79,5227.79,5227.79,5227.79,0],["2015-05-14",5227.79,5227.79,5227.79,5227.79,0],["2015-05-15",5227.79,5227.79,5227.79,5227.79,0],["2015-05-18",5227.79,5227.79,5227.79,5227.79,20000],["2015-05-19",5227.79,5227.79,5227.79,5227.79,0],["2015-05-20",5227.79,5227.79,5227.79,5227.79,0],["2015-05-21",5227.79,5227.79,5227.79,5227.79,0],["2015-05-22",4879.27,4879.27,4879.27,4879.27,305150],["2015-05-25",4879.27,4879.27,4879.27,4879.27,0],["2015-05-26",4879.27,4879.27,4879.27,4879.27,846710],["2015-05-27",4879.27,4879.27,4879.27,4879.27,0],["2015-05-28",5189.06,5208.42,5189.06,5208.42,560],["2015-05-29",4859.9,4859.9,4859.9,4859.9,130],["2015-06-01",5189.06,5189.06,5189.06,5189.06,130],["2015-06-02",4840.54,4840.54,4840.54,4840.54,210],["2015-06-03",5169.7,5169.7,5169.7,5169.7,20020],["2015-06-04",5034.16,5034.16,5034.16,5034.16,620],["2015-06-05",5034.16,5034.16,5034.16,5034.16,20000],["2015-06-08",5227.79,5227.79,5227.79,5227.79,100],["2015-06-09",5227.79,5576.3,5227.79,5363.32,26300],["2015-06-10",4995.44,4995.44,4995.44,4995.44,230],["2015-06-11",5343.96,5343.96,5343.96,5343.96,20500],["2015-06-12",5034.16,5034.16,5034.16,5034.16,30],["2015-06-15",5382.68,5382.68,5382.68,5382.68,580],["2015-06-16",5750.56,5750.56,5750.56,5750.56,3610],["2015-06-17",5402.04,5421.41,5363.32,5363.32,687672],["2015-06-18",5034.16,5034.16,5014.8,5014.8,2000],["2015-06-19",5014.8,5014.8,5014.8,5014.8,0],["2015-06-22",5014.8,5014.8,5014.8,5014.8,0],["2015-06-23",5227.79,5363.32,5227.79,5227.79,2260],["2015-06-24",5227.79,5576.3,5227.79,5247.15,40],["2015-06-25",5595.67,5595.67,5247.15,5247.15,300],["2015-06-26",5595.67,5595.67,5595.67,5595.67,11440],["2015-06-29",5982.91,5982.91,5924.82,5924.82,417890],["2015-06-30",5518.22,5615.03,5518.22,5615.03,813099],["2015-07-01",5615.03,5944.19,5518.22,5518.22,3988212],["2015-07-02",5731.2,5731.2,5421.41,5615.03,418280],["2015-07-03",5750.56,5808.65,5750.56,5808.65,909739],["2015-07-06",5808.65,5808.65,5808.65,5808.65,100100],["2015-07-07",5615.03,5615.03,5518.22,5518.22,1800],["2015-07-08",5518.22,5518.22,5518.22,5518.22,0],["2015-07-09",5518.22,5518.22,5518.22,5518.22,400000],["2015-07-10",5769.93,5769.93,5769.93,5769.93,400010],["2015-07-13",5382.68,5382.68,5382.68,5382.68,2220],["2015-07-14",5382.68,5382.68,5382.68,5382.68,100],["2015-07-15",5382.68,5382.68,5382.68,5382.68,287000],["2015-07-16",5518.22,5518.22,5518.22,5518.22,513710],["2015-07-17",5518.22,5518.22,5518.22,5518.22,520],["2015-07-20",5518.22,5518.22,5518.22,5518.22,150],["2015-07-21",5518.22,5518.22,5518.22,5518.22,0],["2015-07-22",5518.22,5518.22,5421.41,5421.41,60],["2015-07-23",5227.79,5518.22,5227.79,5518.22,4260],["2015-07-24",5518.22,5518.22,5421.41,5421.41,670],["2015-07-27",5421.41,5421.41,5421.41,5421.41,50],["2015-07-28",5421.41,5421.41,5421.41,5421.41,0],["2015-07-29",5518.22,5518.22,5518.22,5518.22,30],["2015-07-30",5518.22,5518.22,5518.22,5518.22,0],["2015-07-31",5518.22,5518.22,5518.22,5518.22,7040],["2015-08-03",5518.22,5518.22,5518.22,5518.22,1000],["2015-08-04",5518.22,5692.48,5518.22,5692.48,1810],["2015-08-05",5518.22,5692.48,5518.22,5692.48,1010],["2015-08-06",5692.48,5789.29,5692.48,5789.29,10],["2015-08-07",5789.29,5789.29,5789.29,5789.29,510000],["2015-08-10",5789.29,5789.29,5789.29,5789.29,78000],["2015-08-11",5789.29,5789.29,5789.29,5789.29,0],["2015-08-12",5789.29,5905.46,5789.29,5905.46,1880],["2015-08-13",5828.01,5905.46,5828.01,5828.01,363100],["2015-08-14",6099.08,6234.62,6002.27,6002.27,2700],["2015-08-17",6099.08,6099.08,6002.27,6041.0,1060],["2015-08-18",6079.72,6079.72,6079.72,6079.72,10],["2015-08-19",6137.81,6486.33,6137.81,6486.33,20],["2015-08-20",6583.14,6583.14,6041.0,6041.0,710],["2015-08-21",6195.89,6195.89,5634.39,5634.39,150],["2015-08-24",5634.39,5634.39,5634.39,5634.39,220],["2015-08-25",5615.03,6021.63,5518.22,6002.27,28550],["2015-08-26",6002.27,6176.53,5673.12,5673.12,240],["2015-08-27",5808.65,6060.36,5808.65,6060.36,930],["2015-08-28",6060.36,6466.96,5711.84,5711.84,4750],["2015-08-31",6099.08,6099.08,5711.84,5711.84,4590],["2015-09-01",5711.84,5828.01,5711.84,5808.65,117970],["2015-09-03",6099.08,6099.08,5828.01,6099.08,330],["2015-09-04",6099.08,6292.7,5847.37,6292.7,1350],["2015-09-07",6292.7,6718.67,6292.7,6718.67,5040],["2015-09-08",7144.64,7144.64,6757.4,6970.38,5080],["2015-09-09",6583.14,6951.02,6583.14,6796.12,4400],["2015-09-10",6815.48,6815.48,6641.22,6641.22,11300],["2015-09-11",6776.76,6776.76,6389.52,6776.76,14580],["2015-09-14",6389.52,7220.15,6389.52,7220.15,630],["2015-09-15",7347.94,7507.68,7347.94,7507.68,40],["2015-09-16",7475.73,7475.73,7124.31,7124.31,1980310],["2015-09-17",7092.36,7507.68,7092.36,7507.68,3320],["2015-09-18",7539.63,7539.63,7507.68,7507.68,160],["2015-09-21",7347.94,7347.94,7252.1,7252.1,3680],["2015-09-22",7252.1,7252.1,7252.1,7252.1,2690],["2015-09-23",7347.94,7475.73,7347.94,7475.73,1190070],["2015-09-24",7986.89,7986.89,7986.89,7986.89,20],["2015-09-25",8530.0,8530.0,7443.79,7443.79,1610],["2015-09-28",7443.79,7443.79,7443.79,7443.79,0],["2015-09-29",7954.95,7954.95,7667.42,7954.95,420],["2015-09-30",8434.16,8434.16,7923.0,8306.37,1747810],["2015-10-01",8466.11,8625.85,7986.89,8625.85,640],["2015-10-02",8050.79,9105.06,8050.79,9105.06,1410],["2015-10-05",8530.0,9264.8,8498.06,8498.06,400050],["2015-10-06",8625.85,8625.85,8625.85,8625.85,10],["2015-10-07",8625.85,8625.85,8625.85,8625.85,0],["2015-10-08",8625.85,8625.85,8625.85,8625.85,0],["2015-10-09",8306.37,8306.37,8306.37,8306.37,770],["2015-10-12",7891.05,7891.05,7731.31,7731.31,3740],["2015-10-13",7731.31,7731.31,7220.15,7220.15,11950],["2015-10-14",7220.15,7667.42,7220.15,7347.94,1430],["2015-10-15",7347.94,7347.94,7347.94,7347.94,1350000],["2015-10-16",7859.1,7859.1,7859.1,7859.1,10],["2015-10-19",7316.0,7411.84,7316.0,7316.0,3000],["2015-10-20",7316.0,7316.0,7252.1,7252.1,3000],["2015-10-21",7252.1,7252.1,7252.1,7252.1,550000],["2015-10-22",7667.42,7699.37,7252.1,7667.42,2210],["2015-10-23",7284.05,7667.42,7188.2,7667.42,168670],["2015-10-26",7411.84,7507.68,7316.0,7316.0,14140],["2015-10-27",7507.68,7507.68,7507.68,7507.68,70],["2015-10-28",7507.68,7507.68,7507.68,7507.68,50],["2015-10-29",7507.68,7507.68,7507.68,7507.68,0],["2015-10-30",7284.05,7284.05,7284.05,7284.05,90],["2015-11-02",7284.05,7284.05,7284.05,7284.05,0],["2015-11-03",7284.05,7284.05,6804.83,6804.83,11240],["2015-11-04",6804.83,6868.73,6804.83,6868.73,16020],["2015-11-05",6868.73,7347.94,6453.41,7347.94,12500],["2015-11-06",7347.94,7347.94,7347.94,7347.94,1090000],["2015-11-09",7316.0,7316.0,7092.36,7092.36,60],["2015-11-10",7028.47,7028.47,7028.47,7028.47,100],["2015-11-11",7028.47,7028.47,7028.47,7028.47,0],["2015-11-12",6613.15,7060.41,6549.25,7060.41,340],["2015-11-13",7156.26,7156.26,7028.47,7028.47,20],["2015-11-16",7092.36,7092.36,7092.36,7092.36,60],["2015-11-17",6708.99,7028.47,6708.99,7028.47,30],["2015-11-18",7028.47,7028.47,6549.25,6549.25,110],["2015-11-19",6708.99,6708.99,6708.99,6708.99,160],["2015-11-20",6708.99,6868.73,6708.99,6868.73,1000],["2015-11-23",6996.52,7347.94,6900.68,7347.94,16010],["2015-11-24",7347.94,7667.42,7347.94,7667.42,30],["2015-11-25",7667.42,7667.42,7667.42,7667.42,10],["2015-11-26",7539.63,7539.63,7156.26,7316.0,3020],["2015-11-27",7316.0,7316.0,7316.0,7316.0,20],["2015-11-30",7188.2,7347.94,7188.2,7347.94,2180],["2015-12-01",7475.73,7507.68,7347.94,7347.94,108770],["2015-12-02",7347.94,7347.94,7347.94,7347.94,170],["2015-12-03",7347.94,7347.94,7347.94,7347.94,0],["2015-12-04",7667.42,7667.42,7347.94,7347.94,106110],["2015-12-07",7795.21,7795.21,7667.42,7667.42,510],["2015-12-08",7667.42,7667.42,7667.42,7667.42,0],["2015-12-09",7156.26,7507.68,7156.26,7507.68,2590],["2015-12-10",7507.68,7667.42,7347.94,7667.42,11500],["2015-12-11",7667.42,7667.42,7347.94,7347.94,520],["2015-12-14",7507.68,7507.68,7507.68,7507.68,10],["2015-12-15",7507.68,7667.42,7028.47,7667.42,171580],["2015-12-16",8118.44,8118.44,7938.03,7938.03,12390],["2015-12-17",8343.96,8343.96,8298.85,8343.96,1480],["2015-12-18",8840.08,8840.08,8118.44,8569.47,5630],["2015-12-21",8569.47,8614.57,8569.47,8569.47,6330],["2015-12-22",8569.47,8569.47,8569.47,8569.47,10],["2015-12-23",9020.49,9020.49,8028.24,8479.26,7960],["2015-12-24",8569.47,8749.88,8118.44,8118.44,4550],["2015-12-25",7983.14,7983.14,7577.21,7577.21,1690],["2015-12-28",7667.42,7938.03,7667.42,7938.03,1220],["2015-12-29",7802.73,7802.73,7802.73,7802.73,110],["2015-12-30",7802.73,8118.44,7441.91,7577.21,10450],["2015-12-31",8073.34,8073.34,7216.39,7892.93,711260],["2016-01-04",7892.93,7892.93,7892.93,7892.93,40],["2016-01-05",7577.21,7892.93,7441.91,7892.93,490],["2016-01-06",7351.7,7622.32,7351.7,7351.7,5090],["2016-01-07",7622.32,7622.32,6855.57,6855.57,3700],["2016-01-08",6584.96,7171.29,6449.65,7171.29,1170],["2016-01-11",7171.29,7171.29,7171.29,7171.29,0],["2016-01-12",7171.29,7171.29,7126.19,7171.29,640],["2016-01-13",6990.88,7171.29,6810.47,6990.88,7570],["2016-01-14",6630.06,6630.06,6584.96,6584.96,600],["2016-01-15",6584.96,6765.37,6584.96,6765.37,1010],["2016-01-18",6720.27,6810.47,6314.34,6765.37,16090],["2016-01-19",6765.37,6765.37,6765.37,6765.37,150],["2016-01-20",7216.39,7216.39,6765.37,6765.37,3030],["2016-01-21",6720.27,6765.37,6314.34,6675.16,2030],["2016-01-22",6539.86,6990.88,6314.34,6990.88,6670],["2016-01-25",6945.78,6990.88,6945.78,6990.88,245040],["2016-01-26",6765.37,7216.39,6539.86,6990.88,309820],["2016-01-27",6990.88,6990.88,6539.86,6990.88,19450],["2016-01-28",6765.37,6990.88,6765.37,6990.88,6980],["2016-01-29",6990.88,6990.88,6990.88,6990.88,5000],["2016-02-01",6990.88,6990.88,6990.88,6990.88,10],["2016-02-02",6539.86,6584.96,6539.86,6584.96,1030],["2016-02-03",6675.16,6675.16,6675.16,6675.16,250],["2016-02-04",6990.88,7126.19,6990.88,6990.88,120],["2016-02-05",6675.16,7171.29,6675.16,7171.29,1480],["2016-02-15",7667.42,7667.42,7396.8,7396.8,50],["2016-02-16",7847.83,7847.83,6990.88,6990.88,230],["2016-02-17",6990.88,6990.88,6990.88,6990.88,0],["2016-02-18",6765.37,6810.47,6765.37,6765.37,8310],["2016-02-19",6765.37,6765.37,6765.37,6765.37,29420],["2016-02-22",7216.39,7216.39,7216.39,7216.39,20],["2016-02-23",7216.39,7216.39,7216.39,7216.39,0],["2016-02-24",6765.37,6765.37,6720.27,6720.27,8390],["2016-02-25",6765.37,6765.37,6765.37,6765.37,7000],["2016-02-26",6765.37,6765.37,6765.37,6765.37,0],["2016-02-29",7216.39,7216.39,6990.88,6990.88,70],["2016-03-01",6990.88,6990.88,6990.88,6990.88,0],["2016-03-02",6765.37,6990.88,6584.96,6810.47,480],["2016-03-03",6945.78,7171.29,6855.57,7171.29,170],["2016-03-04",7171.29,7171.29,7081.09,7081.09,80],["2016-03-07",6990.88,7171.29,6990.88,6990.88,2670],["2016-03-08",6810.47,7171.29,6810.47,6810.47,670550],["2016-03-09",6810.47,7081.09,6359.45,7081.09,1020],["2016-03-10",6765.37,6810.47,6765.37,6765.37,1260],["2016-03-11",6945.78,6990.88,6945.78,6990.88,580],["2016-03-14",7441.91,7441.91,7441.91,7441.91,30010],["2016-03-15",7938.03,7938.03,7938.03,7938.03,20450],["2016-03-16",8479.26,8479.26,8298.85,8479.26,12050],["2016-03-17",8749.88,8749.88,7892.93,8163.55,1790],["2016-03-18",7892.93,8208.65,7892.93,8118.44,5270],["2016-03-21",8118.44,8208.65,7938.03,7938.03,1710],["2016-03-22",7892.93,8028.24,7396.8,7487.01,3040],["2016-03-23",7622.32,7667.42,7487.01,7667.42,600],["2016-03-24",7712.52,7757.62,7667.42,7757.62,230],["2016-03-25",7487.01,7487.01,7487.01,7487.01,10],["2016-03-28",7667.42,7938.03,7667.42,7757.62,100],["2016-03-29",7532.11,7802.73,7216.39,7216.39,8780],["2016-03-30",7216.39,7667.42,7126.19,7126.19,6670],["2016-03-31",7622.32,7622.32,7441.91,7622.32,2491360],["2016-04-01",7847.83,7938.03,7802.73,7802.73,686140],["2016-04-04",7667.42,7667.42,7261.5,7261.5,8460],["2016-04-05",7396.8,7396.8,7396.8,7396.8,110],["2016-04-06",7216.39,7487.01,6990.88,7487.01,11550],["2016-04-07",7441.91,7487.01,7306.6,7487.01,1170],["2016-04-08",7216.39,7577.21,7216.39,7577.21,190],["2016-04-11",7216.39,7577.21,7081.09,7081.09,18960],["2016-04-12",6990.88,7396.8,6630.06,7396.8,4660],["2016-04-13",7351.7,7396.8,6900.68,6900.68,8840],["2016-04-14",7351.7,7351.7,7171.29,7171.29,2471602],["2016-04-15",6990.88,7171.29,6900.68,6900.68,3910],["2016-04-19",6945.78,7081.09,6720.27,6990.88,3520],["2016-04-20",6630.06,6990.88,6630.06,6720.27,3770],["2016-04-21",6765.37,6765.37,6720.27,6765.37,1760],["2016-04-22",6675.16,6675.16,6630.06,6630.06,510150],["2016-04-25",6630.06,6630.06,6584.96,6584.96,482120],["2016-04-26",6584.96,6584.96,6539.86,6584.96,12410],["2016-04-27",6179.04,6314.34,6133.93,6314.34,5360],["2016-04-28",5908.42,6720.27,5908.42,6675.16,6330],["2016-04-29",6675.16,7126.19,6539.86,7126.19,33910],["2016-05-04",7126.19,7216.39,6630.06,7126.19,25800],["2016-05-05",6630.06,7126.19,6630.06,7035.98,2400],["2016-05-06",6765.37,7035.98,6765.37,6990.88,5830],["2016-05-09",6720.27,6855.57,6720.27,6855.57,1110],["2016-05-10",6675.16,6675.16,6584.96,6630.06,2030],["2016-05-11",6179.04,6630.06,6179.04,6630.06,1480],["2016-05-12",6630.06,7081.09,6630.06,6810.47,24850],["2016-05-13",6675.16,6720.27,6630.06,6675.16,7010],["2016-05-16",6630.06,6765.37,6539.86,6675.16,2920],["2016-05-17",6675.16,6675.16,6584.96,6630.06,2520],["2016-05-18",6359.45,6630.06,6314.34,6630.06,2140],["2016-05-19",6359.45,6584.96,6359.45,6584.96,27158],["2016-05-20",6404.55,6539.86,6404.55,6494.75,5930],["2016-05-23",6314.34,6720.27,6314.34,6720.27,610],["2016-05-24",6765.37,6900.68,6765.37,6765.37,300],["2016-05-25",6584.96,6855.57,6539.86,6855.57,410],["2016-05-26",6449.65,6675.16,6449.65,6675.16,651200],["2016-05-27",6539.86,6675.16,6539.86,6675.16,1120],["2016-05-30",6675.16,6675.16,6675.16,6675.16,20],["2016-05-31",6675.16,6675.16,6675.16,6675.16,0],["2016-06-01",6675.16,6675.16,6675.16,6675.16,393900],["2016-06-02",6224.14,6675.16,6224.14,6675.16,3610],["2016-06-03",6675.16,6675.16,6675.16,6675.16,0],["2016-06-06",6224.14,6630.06,6224.14,6630.06,5110],["2016-06-07",6630.06,6630.06,6584.96,6584.96,2360],["2016-06-08",6765.37,7035.98,6539.86,7035.98,383510],["2016-06-09",7396.8,7396.8,7126.19,7351.7,34090],["2016-06-10",7216.39,7847.83,7216.39,7847.83,148630],["2016-06-13",8253.75,8253.75,7847.83,8028.24,37950],["2016-06-14",7667.42,7983.14,7667.42,7983.14,25590],["2016-06-15",7938.03,8163.55,7712.52,8073.34,59830],["2016-06-16",8118.44,8118.44,7532.11,7667.42,1173040],["2016-06-17",7847.83,7892.93,7577.21,7847.83,713580],["2016-06-20",7802.73,7938.03,7667.42,7892.93,461350],["2016-06-21",7938.03,8028.24,7532.11,7983.14,483920],["2016-06-22",8118.44,8524.37,8118.44,8524.37,270610],["2016-06-23",8253.75,9110.7,8253.75,8930.29,351770],["2016-06-24",8749.88,9516.62,8614.57,9516.62,855378],["2016-06-27",10148.05,10148.05,9246.0,9246.0,301160],["2016-06-28",9246.0,9877.44,8885.18,9877.44,2467180],["2016-06-29",10328.46,10553.98,10328.46,10553.98,1487880],["2016-06-30",11095.21,11275.62,11095.21,11275.62,437900],["2016-07-01",12042.36,12042.36,12042.36,12042.36,618040],["2016-07-04",12854.2,12854.2,12854.2,12854.2,11950],["2016-07-05",13711.15,13711.15,13666.05,13711.15,89520],["2016-07-06",12899.3,13711.15,12809.1,13711.15,86920],["2016-07-07",14432.79,14432.79,13079.71,13215.02,34520],["2016-07-08",13215.02,13215.02,12403.18,12403.18,66290],["2016-07-11",11726.64,12177.66,11546.23,11546.23,40030],["2016-07-12",10824.59,11546.23,10824.59,11230.51,339370],["2016-07-13",11230.51,11997.25,11095.21,11997.25,107870],["2016-07-14",12628.69,12809.1,11997.25,12403.18,49180],["2016-07-15",12403.18,12403.18,11771.74,11952.15,169380],["2016-07-18",12628.69,12628.69,11501.13,11952.15,5480],["2016-07-19",12177.66,12177.66,11861.95,11861.95,26870],["2016-07-20",11591.33,12358.07,11501.13,11861.95,18310],["2016-07-21",12177.66,12177.66,11726.64,11861.95,44610],["2016-07-22",11591.33,11861.95,11501.13,11816.84,34440],["2016-07-25",12358.07,12628.69,12177.66,12628.69,36170],["2016-07-26",13485.64,13485.64,12764.0,12809.1,13260],["2016-07-27",13079.71,13666.05,12809.1,13666.05,98380],["2016-07-28",13756.25,14613.2,13530.74,14297.48,180480],["2016-07-29",14432.79,14883.81,13305.23,14838.71,149570],["2016-08-01",15826.09,15826.09,15652.17,15826.09,45810],["2016-08-02",16521.74,16695.65,16086.96,16608.7,26570],["2016-08-03",17391.3,17739.13,17391.3,17739.13,6520],["2016-08-04",18956.52,18956.52,18869.57,18956.52,31510],["2016-08-05",20086.96,20086.96,17826.09,18869.57,24870],["2016-08-08",19913.04,19913.04,17565.22,17565.22,29860],["2016-08-09",16608.7,18521.74,16608.7,18086.96,6820],["2016-08-10",18086.96,18521.74,17391.3,18260.87,7020],["2016-08-11",18260.87,19130.43,17913.04,18521.74,3620],["2016-08-12",17913.04,18956.52,17391.3,17391.3,22980],["2016-08-15",17826.09,17826.09,17043.48,17217.39,3020],["2016-08-16",17391.3,18347.83,17043.48,17739.13,614650],["2016-08-17",18260.87,18260.87,17739.13,18260.87,1349160],["2016-08-18",18260.87,19478.26,17826.09,19130.43,85190],["2016-08-19",19565.22,20434.78,19565.22,20173.91,43990],["2016-08-22",21304.35,21304.35,19565.22,20434.78,10070],["2016-08-23",20695.65,20695.65,19739.13,20608.7,21100],["2016-08-24",21217.39,21217.39,19652.17,20869.57,13020],["2016-08-25",19739.13,21304.35,19739.13,20782.61,23660],["2016-08-26",20782.61,21130.43,19391.3,20521.74,706750],["2016-08-29",19739.13,20521.74,19130.43,19130.43,32730],["2016-08-30",17913.04,18956.52,17826.09,17826.09,55070],["2016-08-31",17652.17,18260.87,16608.7,16869.57,10078020],["2016-09-01",17913.04,17913.04,16869.57,17304.35,36770],["2016-09-05",18173.91,18173.91,16173.91,16173.91,61490],["2016-09-06",16695.65,16869.57,15652.17,16260.87,4902500],["2016-09-07",15826.09,17391.3,15826.09,17391.3,136950],["2016-09-08",18260.87,18260.87,17391.3,18173.91,21270],["2016-09-09",18173.91,18695.65,17652.17,18695.65,9740],["2016-09-12",17913.04,18260.87,17391.3,17391.3,19880],["2016-09-13",16695.65,17826.09,16695.65,17826.09,4900],["2016-09-14",18086.96,18086.96,16695.65,17913.04,11470],["2016-09-15",18000.0,18000.0,16695.65,17565.22,10740],["2016-09-16",16608.7,17391.3,16347.83,17391.3,6210],["2016-09-19",16434.78,17391.3,16347.83,16434.78,20290],["2016-09-20",16434.78,17043.48,16086.96,17043.48,276850],["2016-09-21",16173.91,17130.43,16000.0,16869.57,6310],["2016-09-22",16869.57,17217.39,16173.91,17217.39,123780],["2016-09-23",17913.04,17913.04,17217.39,17391.3,96440],["2016-09-26",17391.3,17478.26,17391.3,17478.26,910],["2016-09-27",16956.52,18260.87,16956.52,18260.87,30070],["2016-09-28",17391.3,18173.91,17130.43,17217.39,2910],["2016-09-29",17391.3,18173.91,17391.3,17956.52,570],["2016-09-30",17826.09,18173.91,17304.35,17391.3,28670],["2016-10-03",17391.3,17826.09,16869.57,17565.22,4890],["2016-10-04",16869.57,17478.26,16521.74,17391.3,29060],["2016-10-05",17391.3,17391.3,17217.39,17217.39,1250],["2016-10-06",17086.96,17086.96,17086.96,17086.96,10],["2016-10-07",16956.52,18260.87,16565.22,18086.96,156320],["2016-10-10",16956.52,19260.87,16956.52,19130.43,5159030],["2016-10-11",19565.22,20434.78,19130.43,20000.0,116730],["2016-10-12",20434.78,20434.78,19391.3,19739.13,107890],["2016-10-13",20000.0,20000.0,18956.52,19739.13,118030],["2016-10-14",20000.0,20434.78,18956.52,19782.61,143670],["2016-10-17",18782.61,20000.0,18695.65,18739.13,118750],["2016-10-18",18739.13,20043.48,18739.13,20043.48,5129710],["2016-10-19",21434.78,21434.78,20304.35,21130.43,216900],["2016-10-20",21304.35,22608.7,21130.43,22608.7,278380],["2016-10-21",24086.96,24173.91,24086.96,24173.91,415670],["2016-10-24",24173.91,25826.09,24173.91,25782.61,460320],["2016-10-25",24173.91,26086.96,24000.0,24000.0,3921285],["2016-10-26",22347.83,22565.22,22347.83,22434.78,307490],["2016-10-27",20956.52,22217.39,20869.57,20869.57,321510],["2016-10-28",21304.35,21304.35,19434.78,20000.0,3870450],["2016-10-31",20000.0,20869.57,19956.52,20173.91,579630],["2016-11-01",20869.57,21565.22,20869.57,21565.22,2111760],["2016-11-02",22956.52,22956.52,21913.04,21913.04,353120],["2016-11-03",21913.04,22173.91,20608.7,21565.22,272780],["2016-11-04",20478.26,21478.26,20086.96,20086.96,245690],["2016-11-07",19304.35,20869.57,19304.35,20347.83,422040],["2016-11-08",21130.43,21130.43,19652.17,19826.09,154560],["2016-11-09",19478.26,20000.0,18521.74,19565.22,129380],["2016-11-10",19913.04,20913.04,19913.04,20304.35,161140],["2016-11-11",19826.09,20869.57,19739.13,19739.13,132320],["2016-11-14",19130.43,20608.7,19130.43,19739.13,577460],["2016-11-15",19739.13,20043.48,19565.22,20043.48,207740],["2016-11-16",19565.22,20260.87,19565.22,20043.48,818730],["2016-11-17",20086.96,20086.96,19652.17,19913.04,106660],["2016-11-18",20043.48,20043.48,19130.43,19652.17,721880],["2016-11-21",19956.52,20086.96,18869.57,19652.17,103840],["2016-11-22",20000.0,20000.0,19130.43,19217.39,574170],["2016-11-23",19130.43,19391.3,18695.65,18695.65,891351],["2016-11-24",18260.87,19217.39,18260.87,19130.43,54600],["2016-11-25",19478.26,19478.26,19086.96,19173.91,63020],["2016-11-28",18260.87,19565.22,18260.87,19304.35,235500],["2016-11-29",19391.3,20434.78,19391.3,20434.78,220990],["2016-11-30",20434.78,20434.78,19739.13,20000.0,148920],["2016-12-01",19826.09,20695.65,19826.09,20434.78,481950],["2016-12-02",20434.78,20739.13,20434.78,20521.74,367990],["2016-12-05",20521.74,21826.09,20521.74,21826.09,456220],["2016-12-06",21913.04,22086.96,21304.35,22086.96,377550],["2016-12-07",22260.87,22608.7,21391.3,22608.7,408840],["2016-12-08",22347.83,22347.83,21043.48,21130.43,493220],["2016-12-09",20000.0,21304.35,19739.13,19739.13,315900],["2016-12-12",19739.13,20608.7,18608.7,18608.7,2516152],["2016-12-13",19478.26,19826.09,18608.7,19826.09,6909760],["2016-12-14",20173.91,21173.91,20173.91,21173.91,5383330],["2016-12-15",21173.91,21956.52,19826.09,21739.13,2327730],["2016-12-16",20869.57,21826.09,20695.65,21695.65,690140],["2016-12-19",20521.74,21739.13,20434.78,21565.22,768250],["2016-12-20",20956.52,21521.74,20782.61,21478.26,669950],["2016-12-21",21043.48,22608.7,20869.57,22608.7,20642390],["2016-12-22",22608.7,22869.57,21478.26,22173.91,813270],["2016-12-23",22173.91,22521.74,21478.26,22347.83,794460],["2016-12-26",22347.83,22347.83,21304.35,22173.91,2327840],["2016-12-27",20913.04,21782.61,20695.65,20869.57,116720],["2016-12-28",20869.57,21130.43,20000.0,20869.57,178990],["2016-12-29",20217.39,22304.35,20217.39,21826.09,667230],["2016-12-30",21739.13,21826.09,21043.48,21652.17,1177220],["2017-01-03",21608.7,22217.39,20869.57,20869.57,1999406],["2017-01-04",21739.13,22000.0,21217.39,21391.3,2713784],["2017-01-05",21565.22,21565.22,20782.61,21217.39,592996],["2017-01-06",20782.61,21217.39,20782.61,21130.43,1220610],["2017-01-09",20434.78,20869.57,20434.78,20782.61,1017730],["2017-01-10",20565.22,20739.13,20173.91,20434.78,63410],["2017-01-11",20434.78,20826.09,20347.83,20347.83,1018251],["2017-01-12",20347.83,20869.57,20347.83,20869.57,356900],["2017-01-13",21304.35,21652.17,20608.7,21130.43,1683650],["2017-01-16",21130.43,21304.35,20521.74,20826.09,611430],["2017-01-17",20869.57,20869.57,20217.39,20826.09,569260],["2017-01-18",20608.7,20869.57,20347.83,20347.83,2570570],["2017-01-19",20347.83,20434.78,20173.91,20260.87,417420],["2017-01-20",20521.74,20695.65,19913.04,20434.78,323780],["2017-01-23",20000.0,20869.57,19826.09,19913.04,26100],["2017-01-24",19826.09,20608.7,19826.09,20434.78,650],["2017-01-25",20000.0,20695.65,20000.0,20695.65,5140],["2017-02-02",20434.78,20869.57,20000.0,20434.78,22510],["2017-02-03",20260.87,20304.35,19652.17,19826.09,66630],["2017-02-06",19652.17,20260.87,19391.3,19782.61,86010],["2017-02-07",19478.26,20000.0,19130.43,19565.22,141310],["2017-02-08",19913.04,20000.0,19130.43,19565.22,136480],["2017-02-09",19956.52,20130.43,19739.13,19913.04,32170],["2017-02-10",19478.26,20347.83,19478.26,19956.52,193620],["2017-02-13",20434.78,21130.43,20000.0,20608.7,54440],["2017-02-14",20173.91,20347.83,20000.0,20000.0,49010],["2017-02-15",20173.91,20521.74,20173.91,20173.91,6733472],["2017-02-16",20173.91,20652.17,19826.09,19869.57,3373102],["2017-02-17",19826.09,20173.91,19826.09,19956.52,3431271],["2017-02-20",19956.52,21043.48,19956.52,21043.48,111680],["2017-02-21",21000.0,21043.48,20869.57,20869.57,87100],["2017-02-22",20869.57,20869.57,20434.78,20782.61,32870],["2017-02-23",20478.26,20782.61,20173.91,20173.91,1820],["2017-02-24",20608.7,20869.57,20000.0,20173.91,21160],["2017-02-27",20173.91,20521.74,20000.0,20173.91,2780],["2017-02-28",20347.83,20347.83,19652.17,19652.17,7180],["2017-03-01",19652.17,19956.52,19608.7,19956.52,13850],["2017-03-02",19913.04,20000.0,19608.7,19956.52,6480],["2017-03-03",19782.61,20000.0,19739.13,19826.09,1005170],["2017-03-06",19565.22,19652.17,19130.43,19652.17,21310],["2017-03-07",19130.43,19739.13,19043.48,19130.43,3710],["2017-03-08",19130.43,19130.43,17826.09,18695.65,33550],["2017-03-09",18347.83,19913.04,18347.83,19652.17,69590],["2017-03-10",19565.22,19652.17,19304.35,19608.7,5530],["2017-03-13",18739.13,19391.3,18695.65,19130.43,3005840],["2017-03-14",18739.13,19217.39,18695.65,19130.43,630],["2017-03-15",19130.43,19304.35,19130.43,19130.43,3970],["2017-03-16",18478.26,19043.48,18347.83,19043.48,1240],["2017-03-17",19043.48,19043.48,18521.74,18695.65,6530],["2017-03-20",18739.13,19739.13,18695.65,19347.83,1856330],["2017-03-21",20000.0,20695.65,19391.3,20695.65,161260],["2017-03-22",20695.65,21478.26,20173.91,20173.91,17540],["2017-03-23",20260.87,20521.74,19826.09,19826.09,4010],["2017-03-24",19739.13,20347.83,19565.22,19652.17,1015370],["2017-03-27",19652.17,20695.65,19652.17,20000.0,15710],["2017-03-28",20000.0,20434.78,20000.0,20434.78,33493],["2017-03-29",20608.7,20869.57,20000.0,20695.65,39580],["2017-03-30",20956.52,21130.43,19304.35,21043.48,38160],["2017-03-31",20869.57,20869.57,20000.0,20000.0,14340],["2017-04-03",20608.7,20608.7,19565.22,20434.78,3800],["2017-04-04",20695.65,20695.65,19217.39,20173.91,16470],["2017-04-05",20000.0,20260.87,20000.0,20217.39,142590],["2017-04-07",20000.0,20000.0,19652.17,19739.13,27500],["2017-04-10",20434.78,21086.96,20434.78,21086.96,316370],["2017-04-11",21130.43,22521.74,20869.57,22521.74,635150],["2017-04-12",23043.48,24000.0,22869.57,23478.26,195150],["2017-04-13",22869.57,22869.57,21869.57,22695.65,272980],["2017-04-14",22695.65,22695.65,21130.43,21304.35,279380],["2017-04-17",20869.57,22173.91,20130.43,22173.91,427050],["2017-04-18",21652.17,23478.26,21652.17,23478.26,588080],["2017-04-19",23565.22,24521.74,22956.52,24434.78,593950],["2017-04-20",25043.48,25652.17,24347.83,24869.57,564540],["2017-04-21",24347.83,25913.04,23391.3,25913.04,634690],["2017-04-24",25913.04,26434.78,25478.26,25565.22,476100],["2017-04-25",26086.96,26086.96,24173.91,24173.91,225530],["2017-04-26",24173.91,25391.3,24086.96,24782.61,434350],["2017-04-27",24782.61,25913.04,24608.7,25391.3,380030],["2017-04-28",25391.3,25391.3,24521.74,24869.57,678940],["2017-05-03",25304.35,26260.87,25217.39,26260.87,634250],["2017-05-04",26608.7,27826.09,26608.7,26956.52,728960],["2017-05-05",27043.48,27391.3,26608.7,26956.52,270090],["2017-05-08",26956.52,26956.52,25391.3,25391.3,161010],["2017-05-09",25217.39,26086.96,24173.91,24173.91,537360],["2017-05-10",24000.0,25652.17,23913.04,25304.35,7643469],["2017-05-11",25304.35,26086.96,24956.52,25913.04,502830],["2017-05-12",25913.04,26347.83,24434.78,26086.96,497950],["2017-05-15",26086.96,27043.48,25565.22,26260.87,671230],["2017-05-16",26173.91,27652.17,26173.91,27304.35,677320],["2017-05-17",26956.52,29173.91,26869.57,27913.04,758860],["2017-05-18",28260.87,29826.09,27913.04,29826.09,1022940],["2017-05-19",29391.3,31913.04,29130.43,31826.09,953500],["2017-05-22",31565.22,32173.91,29608.7,29826.09,623120],["2017-05-23",28434.78,29565.22,27869.57,27869.57,462630],["2017-05-24",27478.26,28173.91,27217.39,27304.35,320580],["2017-05-25",27304.35,28086.96,27304.35,27739.13,608380],["2017-05-26",27913.04,28347.83,27391.3,27391.3,467230],["2017-05-29",27478.26,27478.26,25608.7,25739.13,531280],["2017-05-30",25652.17,26347.83,24695.65,24695.65,328660],["2017-05-31",25130.43,26173.91,24347.83,24869.57,330700],["2017-06-01",25217.39,25652.17,24782.61,25304.35,611150],["2017-06-02",25304.35,25565.22,24695.65,25478.26,186270],["2017-06-05",24782.61,25565.22,24608.7,24782.61,119130],["2017-06-06",24782.61,25304.35,24347.83,24869.57,352780],["2017-06-07",24608.7,25217.39,24000.0,24869.57,356040],["2017-06-08",24434.78,24869.57,23478.26,23913.04,336400],["2017-06-09",24000.0,24782.61,24000.0,24086.96,360050],["2017-06-12",24347.83,25043.48,24086.96,25043.48,395180],["2017-06-13",24956.52,25652.17,24956.52,25391.3,491140],["2017-06-14",25217.39,25391.3,24086.96,24608.7,418870],["2017-06-15",24347.83,25043.48,24000.0,24695.65,740530],["2017-06-16",24695.65,24782.61,23652.17,24434.78,386280],["2017-06-19",24217.39,24608.7,23913.04,24086.96,500690],["2017-06-20",24173.91,24260.87,23652.17,23826.09,247990],["2017-06-21",23869.57,23869.57,22608.7,22608.7,152720],["2017-06-22",22608.7,23217.39,21913.04,21913.04,390820],["2017-06-23",21391.3,21739.13,20956.52,21043.48,449960],["2017-06-26",21043.48,21739.13,21043.48,21739.13,261560],["2017-06-27",21739.13,22260.87,21739.13,22260.87,78340],["2017-06-28",22043.48,22782.61,21739.13,22608.7,428390],["2017-06-29",22608.7,22869.57,22173.91,22173.91,348720],["2017-06-30",22260.87,22608.7,22000.0,22608.7,192070],["2017-07-03",22608.7,22956.52,21652.17,22086.96,527480],["2017-07-04",22173.91,22217.39,21347.83,21652.17,338650],["2017-07-05",21652.17,21652.17,20695.65,20869.57,295440],["2017-07-06",20695.65,20869.57,20608.7,20608.7,158520],["2017-07-07",20869.57,21043.48,20173.91,20173.91,287490],["2017-07-10",20173.91,20608.7,19565.22,20173.91,104900],["2017-07-11",20173.91,20434.78,20000.0,20086.96,299530],["2017-07-12",20086.96,20608.7,20000.0,20000.0,300900],["2017-07-13",20000.0,20173.91,19826.09,19869.57,112710],["2017-07-14",19869.57,19913.04,19608.7,19739.13,92930],["2017-07-17",19739.13,19739.13,19130.43,19130.43,164870],["2017-07-18",19173.91,20000.0,18869.57,19478.26,138420],["2017-07-19",19565.22,20260.87,19478.26,20086.96,320300],["2017-07-20",20260.87,20434.78,19869.57,20173.91,134210],["2017-07-21",20173.91,20347.83,19739.13,19739.13,46440],["2017-07-24",19739.13,20173.91,19739.13,20000.0,350770],["2017-07-25",20304.35,20304.35,19739.13,19739.13,32250],["2017-07-26",19913.04,19913.04,19434.78,19826.09,1113440],["2017-07-27",19565.22,20000.0,19434.78,19434.78,88560],["2017-07-28",19565.22,20782.61,19434.78,20782.61,1367480],["2017-07-31",20869.57,21478.26,20521.74,21000.0,558760],["2017-08-01",21043.48,21043.48,20086.96,20086.96,204400],["2017-08-02",20000.0,21478.26,19782.61,21434.78,3713310],["2017-08-03",21434.78,22260.87,21304.35,22173.91,548440],["2017-08-04",21913.04,22521.74,21565.22,22434.78,623730],["2017-08-07",22434.78,22434.78,21608.7,21739.13,664950],["2017-08-08",21695.65,21826.09,20956.52,20956.52,586240],["2017-08-09",20956.52,21652.17,20304.35,21304.35,779130],["2017-08-10",21304.35,22086.96,21173.91,21913.04,462570],["2017-08-11",21913.04,22086.96,21130.43,22086.96,551980],["2017-08-14",21739.13,22956.52,21478.26,22782.61,787610],["2017-08-15",22782.61,23043.48,22130.43,23043.48,735850],["2017-08-16",22956.52,22956.52,21565.22,21565.22,1498580],["2017-08-17",21913.04,21913.04,21304.35,21304.35,158550],["2017-08-18",21304.35,21304.35,21000.0,21217.39,101853],["2017-08-21",21217.39,21304.35,20956.52,21304.35,229750],["2017-08-22",21304.35,21565.22,20260.87,20260.87,197280],["2017-08-23",20260.87,20434.78,19869.57,19913.04,172240],["2017-08-24",19913.04,20782.61,19913.04,20434.78,260520],["2017-08-25",20434.78,20695.65,19826.09,20000.0,187350],["2017-08-28",20000.0,20434.78,19913.04,20086.96,527910],["2017-08-29",20000.0,20173.91,19826.09,20000.0,131640],["2017-08-30",20000.0,20000.0,19565.22,19565.22,140320],["2017-08-31",19565.22,19826.09,19478.26,19565.22,95090],["2017-09-01",19565.22,19739.13,19478.26,19521.74,47060],["2017-09-05",19565.22,19913.04,19565.22,19652.17,32270],["2017-09-06",19565.22,19826.09,19565.22,19652.17,41630],["2017-09-07",19652.17,19869.57,19565.22,19652.17,55330],["2017-09-08",19826.09,19826.09,19608.7,19608.7,66630],["2017-09-11",19565.22,19608.7,19260.87,19521.74,55860],["2017-09-12",19565.22,20043.48,19434.78,19956.52,102960],["2017-09-13",20086.96,20086.96,19739.13,19826.09,109940],["2017-09-14",19739.13,19913.04,19565.22,19652.17,62360],["2017-09-15",19565.22,19869.57,19565.22,19608.7,30740],["2017-09-18",19565.22,19913.04,19565.22,19826.09,36760],["2017-09-19",19869.57,19869.57,19652.17,19826.09,41610],["2017-09-20",19826.09,19826.09,19391.3,19391.3,130560],["2017-09-21",19652.17,19739.13,19304.35,19478.26,210960],["2017-09-22",19521.74,19652.17,19304.35,19521.74,87490],["2017-09-25",19521.74,19565.22,19043.48,19130.43,672630],["2017-09-26",19130.43,19304.35,18956.52,19130.43,86950],["2017-09-27",19130.43,19260.87,18695.65,18956.52,102680],["2017-09-28",18695.65,18956.52,18521.74,18608.7,82180],["2017-09-29",18347.83,18434.78,17913.04,18086.96,118020],["2017-10-02",18086.96,18521.74,18086.96,18173.91,43320],["2017-10-03",18217.39,18347.83,17739.13,18086.96,26840],["2017-10-04",18086.96,18086.96,17869.57,18000.0,31730],["2017-10-05",18130.43,18130.43,17652.17,17782.61,48270],["2017-10-06",17782.61,17782.61,17217.39,17565.22,92250],["2017-10-09",17478.26,17608.7,17347.83,17391.3,46580],["2017-10-10",17391.3,18086.96,17391.3,18086.96,62390],["2017-10-11",17869.57,18173.91,17695.65,17695.65,350160],["2017-10-12",17652.17,17695.65,16956.52,17304.35,1157940],["2017-10-13",17304.35,18173.91,17304.35,17695.65,152410],["2017-10-16",17695.65,18086.96,17478.26,17521.74,67060],["2017-10-17",17739.13,17739.13,17260.87,17347.83,66440],["2017-10-18",17347.83,17391.3,17260.87,17260.87,233152],["2017-10-19",17260.87,17391.3,17217.39,17217.39,43000],["2017-10-20",17217.39,18000.0,17217.39,17565.22,150590],["2017-10-23",17565.22,17652.17,17304.35,17304.35,34020],["2017-10-24",17478.26,17478.26,17260.87,17260.87,38080],["2017-10-25",17260.87,17347.83,17173.91,17217.39,45650],["2017-10-26",17043.48,17217.39,16782.61,16782.61,184050],["2017-10-27",16521.74,17304.35,16434.78,16434.78,42520],["2017-10-30",16434.78,16434.78,15304.35,15913.04,221920],["2017-10-31",16086.96,16086.96,15652.17,16086.96,69530],["2017-11-01",16086.96,16608.7,16000.0,16173.91,293330],["2017-11-02",16173.91,16521.74,15826.09,16000.0,294160],["2017-11-03",16000.0,16347.83,16000.0,16347.83,42660],["2017-11-06",16260.87,16434.78,16260.87,16304.35,61380],["2017-11-07",16347.83,16652.17,16304.35,16347.83,77040],["2017-11-08",16434.78,16521.74,16347.83,16347.83,58910],["2017-11-09",16434.78,17478.26,16434.78,17173.91,164930],["2017-11-10",17826.09,18260.87,17739.13,18217.39,269080],["2017-11-13",18434.78,18695.65,17739.13,18695.65,132200],["2017-11-14",18347.83,18347.83,17565.22,17565.22,3032150],["2017-11-15",17565.22,17913.04,17565.22,17695.65,109590],["2017-11-16",17739.13,17913.04,17391.3,17391.3,94430],["2017-11-17",17391.3,17565.22,17260.87,17434.78,47060],["2017-11-20",17434.78,17695.65,16695.65,17695.65,163020],["2017-11-21",17086.96,17782.61,17086.96,17391.3,22480],["2017-11-22",17478.26,17478.26,17130.43,17391.3,138810],["2017-11-23",17260.87,17478.26,17043.48,17130.43,103460],["2017-11-24",17304.35,17391.3,17000.0,17217.39,29930],["2017-11-27",17217.39,17391.3,17043.48,17304.35,76140],["2017-11-28",17130.43,17260.87,16956.52,17260.87,28340],["2017-11-29",17173.91,17652.17,17043.48,17043.48,47320],["2017-11-30",17000.0,17000.0,16652.17,16695.65,60560],["2017-12-01",16695.65,17000.0,16565.22,17000.0,52520],["2017-12-04",17000.0,17173.91,16434.78,16478.26,259730],["2017-12-05",16478.26,17478.26,16478.26,16826.09,623720],["2017-12-06",16695.65,17521.74,16608.7,17304.35,119700],["2017-12-07",17391.3,18086.96,16869.57,18086.96,89090],["2017-12-08",17826.09,17826.09,17391.3,17391.3,5982320],["2017-12-11",17391.3,17391.3,16782.61,16782.61,51210],["2017-12-12",16956.52,16956.52,16347.83,16521.74,96860],["2017-12-13",16608.7,16956.52,16608.7,16869.57,52710],["2017-12-14",16869.57,17217.39,16869.57,17086.96,68490],["2017-12-15",17086.96,18260.87,17086.96,18260.87,285560],["2017-12-18",19130.43,19521.74,18695.65,19521.74,326200],["2017-12-19",20608.7,20869.57,19826.09,20000.0,337920],["2017-12-20",20173.91,20173.91,19260.87,19521.74,262350],["2017-12-21",19130.43,20391.3,18782.61,19739.13,404230],["2017-12-22",19565.22,19739.13,18782.61,18782.61,112390],["2017-12-25",18782.61,19217.39,17826.09,17826.09,66910],["2017-12-26",18260.87,19043.48,17913.04,19043.48,4268650],["2017-12-27",19652.17,19739.13,18434.78,18652.17,67880],["2017-12-28",18652.17,18695.65,17391.3,18347.83,304450],["2017-12-29",18347.83,18347.83,17478.26,18000.0,327062],["2018-01-02",18000.0,18478.26,17913.04,18260.87,81140],["2018-01-03",18173.91,18260.87,17652.17,18260.87,204890],["2018-01-04",18173.91,19217.39,18000.0,18782.61,152520],["2018-01-05",18608.7,19043.48,18434.78,18434.78,46150],["2018-01-08",18434.78,18434.78,17826.09,18130.43,94250],["2018-01-09",18130.43,18173.91,17652.17,18000.0,120240],["2018-01-10",17913.04,18913.04,17826.09,18260.87,111310],["2018-01-11",18434.78,18521.74,18086.96,18434.78,38170],["2018-01-12",18434.78,18521.74,18086.96,18173.91,99780],["2018-01-15",18173.91,18521.74,18000.0,18130.43,106400],["2018-01-16",18130.43,18565.22,18130.43,18391.3,127870],["2018-01-17",18260.87,18521.74,18043.48,18043.48,199060],["2018-01-18",18000.0,18173.91,17913.04,18043.48,71570],["2018-01-19",18000.0,18260.87,17869.57,17869.57,122690],["2018-01-22",18173.91,18217.39,17869.57,17956.52,37090],["2018-01-25",18000.0,18086.96,17565.22,17652.17,219360],["2018-01-26",17652.17,18086.96,17652.17,17782.61,84240],["2018-01-29",17826.09,19000.0,17565.22,19000.0,296970],["2018-01-30",19391.3,19391.3,18521.74,18565.22,91240],["2018-01-31",18695.65,18695.65,18086.96,18434.78,62710],["2018-02-01",18434.78,18434.78,17826.09,17826.09,45970],["2018-02-02",17826.09,18173.91,17739.13,18130.43,95160],["2018-02-05",17826.09,18434.78,17130.43,17130.43,31290],["2018-02-06",16000.0,16608.7,15956.52,16086.96,220070],["2018-02-07",16695.65,16826.09,16260.87,16652.17,89180],["2018-02-08",16521.74,16782.61,16304.35,16521.74,35290],["2018-02-09",16173.91,16391.3,16086.96,16260.87,44150],["2018-02-12",16043.48,16695.65,16043.48,16695.65,22730],["2018-02-13",16956.52,16956.52,16347.83,16782.61,50490],["2018-02-21",16652.17,17391.3,16521.74,17391.3,50300],["2018-02-22",17391.3,17391.3,16956.52,17043.48,34400],["2018-02-23",16956.52,17260.87,16956.52,17217.39,17640],["2018-02-26",17304.35,17565.22,17086.96,17304.35,70260],["2018-02-27",17391.3,17391.3,17043.48,17173.91,43450],["2018-02-28",17304.35,17304.35,16956.52,17043.48,32680],["2018-03-01",17043.48,17043.48,16826.09,17043.48,50350],["2018-03-02",16956.52,17826.09,16913.04,17478.26,73870],["2018-03-05",18260.87,18260.87,17217.39,17217.39,107000],["2018-03-06",17347.83,17826.09,17217.39,17826.09,117630],["2018-03-07",17391.3,18000.0,17391.3,17565.22,186230],["2018-03-08",17739.13,18000.0,17608.7,17739.13,74030],["2018-03-09",17739.13,18260.87,17391.3,17391.3,198050],["2018-03-12",17869.57,17913.04,17608.7,17739.13,108460],["2018-03-13",17826.09,17826.09,17565.22,17826.09,43190],["2018-03-14",17739.13,17826.09,17652.17,17826.09,17530],["2018-03-15",17739.13,17826.09,17695.65,17826.09,55630],["2018-03-16",18000.0,18000.0,17608.7,17608.7,63680],["2018-03-19",17608.7,17826.09,17565.22,17565.22,49300],["2018-03-20",17695.65,17826.09,17391.3,17391.3,86960],["2018-03-21",17565.22,17826.09,17565.22,17652.17,75400],["2018-03-22",17652.17,17826.09,17521.74,17521.74,34350],["2018-03-23",17391.3,17391.3,17130.43,17391.3,40260],["2018-03-26",17565.22,17565.22,17304.35,17391.3,15560],["2018-03-27",17652.17,17782.61,17391.3,17608.7,48920],["2018-03-28",17391.3,18260.87,17391.3,17652.17,227550],["2018-03-29",17913.04,17913.04,17521.74,17565.22,13560],["2018-03-30",17608.7,17739.13,17434.78,17434.78,8440],["2018-04-02",17391.3,17652.17,17391.3,17391.3,75160],["2018-04-03",17391.3,17739.13,17391.3,17478.26,70690],["2018-04-04",17478.26,17565.22,17434.78,17434.78,44430],["2018-04-05",17434.78,17565.22,17434.78,17478.26,22240],["2018-04-06",17782.61,17782.61,17434.78,17434.78,30820],["2018-04-09",17652.17,17782.61,17434.78,17608.7,61300],["2018-04-10",17434.78,17478.26,16521.74,17391.3,89940],["2018-04-11",17391.3,17391.3,17391.3,17391.3,7460],["2018-04-12",17391.3,17478.26,17217.39,17304.35,55210],["2018-04-13",17391.3,17391.3,17217.39,17217.39,33120],["2018-04-16",17217.39,17565.22,17217.39,17521.74,49020],["2018-04-17",17521.74,17652.17,17391.3,17565.22,35270],["2018-04-18",17913.04,18173.91,17478.26,17956.52,75470],["2018-04-19",17869.57,17913.04,17565.22,17652.17,50340],["2018-04-20",17652.17,17913.04,17565.22,17913.04,82760],["2018-04-23",17913.04,18086.96,17739.13,17739.13,83730],["2018-04-24",17391.3,17478.26,17130.43,17478.26,157710],["2018-04-26",17478.26,17478.26,16956.52,17304.35,67100],["2018-04-27",17391.3,17565.22,17043.48,17565.22,48250],["2018-05-02",17739.13,17739.13,17217.39,17391.3,62218],["2018-05-03",17304.35,17391.3,16260.87,16521.74,101970],["2018-05-04",16869.57,16869.57,15391.3,16434.78,27700],["2018-05-07",16434.78,16695.65,15913.04,16695.65,39270],["2018-05-08",16826.09,16826.09,16434.78,16695.65,16040],["2018-05-09",16826.09,16826.09,16695.65,16782.61,20560],["2018-05-10",17086.96,17086.96,16782.61,16782.61,16300],["2018-05-11",16869.57,16869.57,16695.65,16695.65,47400],["2018-05-14",16782.61,16782.61,16695.65,16695.65,46850],["2018-05-15",16739.13,16826.09,16739.13,16826.09,6330],["2018-05-16",17130.43,17130.43,16739.13,16869.57,5540],["2018-05-17",17173.91,17217.39,16956.52,16956.52,50090],["2018-05-18",17304.35,17304.35,16869.57,16869.57,83830],["2018-05-21",17304.35,17304.35,16869.57,16869.57,6520],["2018-05-22",16869.57,17043.48,16782.61,16782.61,53810],["2018-05-23",16173.91,17260.87,15652.17,16826.09,42320],["2018-05-24",17260.87,17260.87,16869.57,16869.57,24140],["2018-05-25",17217.39,17217.39,16782.61,16782.61,34370],["2018-05-28",16782.61,16782.61,16086.96,16695.65,37580],["2018-05-29",16347.83,16695.65,16347.83,16608.7,29830],["2018-05-30",16347.83,16695.65,16260.87,16260.87,47440],["2018-05-31",16347.83,16739.13,16260.87,16521.74,22020],["2018-06-01",17260.87,17260.87,16521.74,16521.74,45400],["2018-06-04",16695.65,16782.61,16608.7,16739.13,34100],["2018-06-05",16782.61,16869.57,16739.13,16869.57,54410],["2018-06-06",17130.43,17130.43,16521.74,16739.13,27030],["2018-06-07",16869.57,17130.43,16695.65,16739.13,2800],["2018-06-08",16608.7,16739.13,16608.7,16739.13,7600],["2018-06-11",16608.7,16739.13,16608.7,16608.7,12380],["2018-06-12",16608.7,16608.7,16434.78,16434.78,31530],["2018-06-13",16608.7,16608.7,16434.78,16434.78,10510],["2018-06-14",16434.78,16608.7,16434.78,16478.26,10290],["2018-06-15",16652.17,16782.61,16478.26,16782.61,16520],["2018-06-18",16521.74,16869.57,16347.83,16347.83,19370],["2018-06-19",16434.78,16434.78,16086.96,16086.96,14460],["2018-06-20",16521.74,16521.74,16086.96,16130.43,24590],["2018-06-21",16173.91,16434.78,15739.13,16434.78,5820],["2018-06-22",16434.78,16521.74,16391.3,16521.74,7150],["2018-06-25",15391.3,16913.04,15391.3,16521.74,19040],["2018-06-26",16434.78,16434.78,16434.78,16434.78,8050],["2018-06-27",16347.83,16434.78,16347.83,16347.83,13640],["2018-06-28",16347.83,16434.78,16347.83,16434.78,9010],["2018-06-29",16434.78,16434.78,16347.83,16434.78,14990],["2018-07-02",16347.83,16434.78,16086.96,16434.78,12850],["2018-07-03",16434.78,16434.78,16086.96,16086.96,20430],["2018-07-04",16173.91,16347.83,16173.91,16173.91,4420],["2018-07-05",16260.87,16260.87,16173.91,16173.91,5810],["2018-07-06",16173.91,16173.91,16173.91,16173.91,8170],["2018-07-09",16434.78,16434.78,16173.91,16173.91,7410],["2018-07-10",16173.91,16347.83,16086.96,16347.83,16090],["2018-07-11",16173.91,16173.91,16173.91,16173.91,7280],["2018-07-12",16260.87,16260.87,16173.91,16173.91,12350],["2018-07-13",17130.43,17130.43,16173.91,16173.91,4610],["2018-07-16",16173.91,16173.91,16173.91,16173.91,1000],["2018-07-17",16434.78,16434.78,16173.91,16173.91,8300],["2018-07-18",16260.87,16434.78,16173.91,16434.78,3770],["2018-07-19",16347.83,16434.78,16260.87,16347.83,9780],["2018-07-20",16521.74,16521.74,16260.87,16347.83,2670],["2018-07-23",16260.87,16260.87,16173.91,16173.91,5650],["2018-07-24",16173.91,16260.87,16173.91,16260.87,11060],["2018-07-25",16347.83,16434.78,16173.91,16260.87,22580],["2018-07-26",16260.87,16434.78,16217.39,16217.39,24030],["2018-07-27",16260.87,16521.74,16217.39,16260.87,18210],["2018-07-30",17130.43,17130.43,16260.87,16260.87,3180],["2018-07-31",16521.74,16521.74,16260.87,16260.87,29400],["2018-08-01",16260.87,16347.83,16260.87,16347.83,17300],["2018-08-02",16434.78,16695.65,16260.87,16260.87,27310],["2018-08-03",16217.39,16391.3,16217.39,16260.87,600],["2018-08-06",16260.87,16260.87,16260.87,16260.87,2420],["2018-08-07",16260.87,16434.78,16217.39,16434.78,10710],["2018-08-08",16347.83,16347.83,16260.87,16304.35,8040],["2018-08-09",16304.35,16391.3,16260.87,16391.3,2390],["2018-08-10",16304.35,16391.3,16260.87,16391.3,5610],["2018-08-13",16304.35,16478.26,16304.35,16304.35,50],["2018-08-14",16260.87,16434.78,16260.87,16304.35,11920],["2018-08-15",16304.35,16347.83,16260.87,16347.83,1390],["2018-08-16",16347.83,16521.74,16260.87,16521.74,12710],["2018-08-17",16521.74,16521.74,16347.83,16347.83,13930],["2018-08-20",16304.35,16521.74,16304.35,16521.74,8560],["2018-08-21",16347.83,16695.65,16347.83,16521.74,5210],["2018-08-22",16521.74,16521.74,16521.74,16521.74,15110],["2018-08-23",16521.74,16608.7,16521.74,16608.7,3450],["2018-08-24",16739.13,16869.57,16739.13,16869.57,8980],["2018-08-27",16869.57,17130.43,16869.57,17130.43,7070],["2018-08-28",17217.39,17304.35,16956.52,17304.35,6370],["2018-08-29",16956.52,16956.52,16956.52,16956.52,3910],["2018-08-30",16956.52,16956.52,16956.52,16956.52,8040],["2018-08-31",16956.52,17260.87,16956.52,17260.87,8970],["2018-09-04",17217.39,17217.39,16956.52,16956.52,2260],["2018-09-05",17304.35,17565.22,17304.35,17391.3,33540],["2018-09-06",17391.3,17521.74,17217.39,17217.39,53000],["2018-09-07",16173.91,17217.39,16043.48,16695.65,15640],["2018-09-10",16869.57,17391.3,16869.57,17391.3,28060],["2018-09-11",17391.3,17478.26,17391.3,17391.3,17080],["2018-09-12",17391.3,17478.26,17391.3,17391.3,11730],["2018-09-13",17391.3,17391.3,17217.39,17391.3,12730],["2018-09-14",17391.3,17391.3,17391.3,17391.3,28200],["2018-09-17",17304.35,17391.3,17304.35,17304.35,20260],["2018-09-18",17304.35,17652.17,17304.35,17652.17,6160],["2018-09-19",17565.22,17565.22,17130.43,17130.43,6990],["2018-09-20",17391.3,17434.78,17304.35,17434.78,8210],["2018-09-21",17304.35,17304.35,17304.35,17304.35,50],["2018-09-24",17304.35,17565.22,17304.35,17478.26,5040],["2018-09-25",17565.22,17565.22,17347.83,17478.26,7720],["2018-09-26",17391.3,17521.74,17304.35,17304.35,38360],["2018-09-27",17347.83,17478.26,17347.83,17478.26,4050],["2018-09-28",17478.26,17739.13,17478.26,17478.26,25150],["2018-10-01",17347.83,17347.83,17347.83,17347.83,10],["2018-10-02",17304.35,17652.17,17304.35,17652.17,30],["2018-10-03",17304.35,17304.35,17304.35,17304.35,2190],["2018-10-04",17217.39,17217.39,17043.48,17043.48,3490],["2018-10-05",16913.04,17652.17,16913.04,17130.43,13050],["2018-10-08",17130.43,17391.3,17130.43,17391.3,1320],["2018-10-09",17173.91,17173.91,17173.91,17173.91,590],["2018-10-10",17173.91,17478.26,17173.91,17478.26,1530],["2018-10-11",16565.22,17434.78,16565.22,16695.65,21510],["2018-10-12",16956.52,17217.39,16869.57,17217.39,17570],["2018-10-15",17391.3,17391.3,17173.91,17173.91,4340],["2018-10-16",16000.0,17347.83,16000.0,17304.35,15920],["2018-10-17",17521.74,17521.74,17173.91,17173.91,1140],["2018-10-18",17173.91,17434.78,17173.91,17217.39,1990],["2018-10-19",17130.43,17347.83,17130.43,17304.35,4590],["2018-10-22",17130.43,17130.43,17130.43,17130.43,3960],["2018-10-23",17130.43,17304.35,17086.96,17086.96,13500],["2018-10-24",17086.96,17304.35,17086.96,17086.96,4110],["2018-10-25",17086.96,17391.3,15913.04,17043.48,31710],["2018-10-26",17086.96,17217.39,17043.48,17043.48,8000],["2018-10-29",17043.48,17217.39,17043.48,17043.48,10200],["2018-10-30",15869.57,17043.48,15869.57,16956.52,35880],["2018-10-31",16956.52,16956.52,16869.57,16956.52,21140],["2018-11-01",16956.52,17217.39,16956.52,17217.39,11150],["2018-11-02",16956.52,17217.39,16956.52,17217.39,23930],["2018-11-05",16956.52,17043.48,16956.52,17043.48,8280],["2018-11-06",16956.52,16956.52,16956.52,16956.52,12760],["2018-11-07",17043.48,17043.48,17000.0,17000.0,7800],["2018-11-08",16956.52,17130.43,16956.52,17086.96,16410],["2018-11-09",17000.0,17043.48,16956.52,16956.52,10290],["2018-11-12",16956.52,17217.39,16956.52,17217.39,42070],["2018-11-13",17000.0,17347.83,16956.52,16956.52,21720],["2018-11-14",17000.0,17217.39,16956.52,17217.39,31720],["2018-11-15",16956.52,17217.39,16956.52,17217.39,6010],["2018-11-16",16956.52,17217.39,16913.04,17217.39,20510],["2018-11-19",17043.48,17043.48,16956.52,17043.48,37890],["2018-11-20",17391.3,17391.3,17043.48,17043.48,53070],["2018-11-21",17043.48,17130.43,17043.48,17130.43,50390],["2018-11-22",17086.96,17217.39,17043.48,17217.39,10450],["2018-11-23",17086.96,17086.96,17000.0,17000.0,10640],["2018-11-26",17000.0,17043.48,17000.0,17043.48,25160],["2018-11-27",17173.91,17217.39,17000.0,17000.0,14860],["2018-11-28",17000.0,17043.48,16956.52,16956.52,23220],["2018-11-29",16956.52,17043.48,16956.52,17043.48,22150],["2018-11-30",16956.52,17304.35,16782.61,17304.35,2219222],["2018-12-03",17043.48,17043.48,16956.52,16956.52,710],["2018-12-04",16956.52,17739.13,16956.52,17652.17,966640],["2018-12-05",17739.13,17739.13,16956.52,16956.52,4290],["2018-12-06",17043.48,17739.13,16956.52,17391.3,824070],["2018-12-07",17391.3,17391.3,16956.52,17391.3,4860],["2018-12-10",17565.22,17565.22,17304.35,17391.3,3220],["2018-12-11",17043.48,17043.48,17000.0,17000.0,1050],["2018-12-12",17304.35,17391.3,17130.43,17391.3,1110],["2018-12-13",17304.35,17391.3,16956.52,16956.52,1530],["2018-12-14",16956.52,17304.35,16956.52,17304.35,6020],["2018-12-17",16956.52,16956.52,16956.52,16956.52,1430],["2018-12-18",16956.52,17217.39,15782.61,17217.39,803740],["2018-12-19",16608.7,17130.43,16043.48,16043.48,1593970],["2018-12-20",16347.83,17130.43,16347.83,17130.43,53110],["2018-12-21",17130.43,18304.35,17130.43,18304.35,2627700],["2018-12-24",18304.35,18304.35,18304.35,18304.35,0],["2018-12-25",17695.65,17695.65,17695.65,17695.65,20],["2018-12-26",17391.3,17652.17,17304.35,17652.17,77220],["2018-12-27",16450.0,18800.0,16450.0,18800.0,730],["2018-12-28",18200.0,18800.0,17700.0,18800.0,6200],["2019-01-02",17700.0,18800.0,17700.0,18800.0,50],["2019-01-03",17600.0,17600.0,17600.0,17600.0,250],["2019-01-04",18000.0,18000.0,16600.0,16600.0,1350],["2019-01-07",15500.0,17700.0,15500.0,17700.0,550],["2019-01-08",16700.0,18000.0,16700.0,18000.0,300],["2019-01-09",16850.0,18100.0,16850.0,18100.0,90],["2019-01-10",18450.0,18450.0,16850.0,17300.0,10040],["2019-01-11",17400.0,17600.0,17300.0,17600.0,3040],["2019-01-14",17300.0,17600.0,17300.0,17600.0,100],["2019-01-15",17600.0,18000.0,17500.0,18000.0,470],["2019-01-16",17500.0,18100.0,17500.0,18100.0,440],["2019-01-17",17650.0,17950.0,17650.0,17950.0,1220],["2019-01-18",18200.0,18200.0,17700.0,17700.0,500],["2019-01-21",17900.0,18000.0,16750.0,18000.0,60],["2019-01-22",16750.0,18000.0,16750.0,18000.0,1740],["2019-01-23",18000.0,18000.0,18000.0,18000.0,100],["2019-01-24",16750.0,17950.0,16750.0,17900.0,8470],["2019-01-25",16800.0,17700.0,16800.0,17500.0,90],["2019-01-28",16300.0,17850.0,16300.0,17500.0,1070],["2019-01-29",17000.0,17750.0,17000.0,17750.0,90],["2019-01-30",17600.0,17600.0,17500.0,17600.0,6310],["2019-01-31",17600.0,17600.0,17400.0,17400.0,5690],["2019-02-01",17850.0,17850.0,17350.0,17850.0,40],["2019-02-11",17850.0,17850.0,17600.0,17600.0,470],["2019-02-12",17950.0,17950.0,17900.0,17900.0,60],["2019-02-13",16850.0,17900.0,16850.0,17900.0,20],["2019-02-14",17600.0,17600.0,17550.0,17550.0,8270],["2019-02-15",17550.0,17850.0,17550.0,17850.0,12100],["2019-02-18",17850.0,17850.0,17600.0,17600.0,1340],["2019-02-19",17600.0,17750.0,17600.0,17600.0,3280],["2019-02-20",17600.0,17600.0,16750.0,16750.0,8660],["2019-02-21",16650.0,17550.0,16650.0,17550.0,4540],["2019-02-22",16350.0,17400.0,16350.0,16500.0,5910],["2019-02-25",16500.0,17350.0,16500.0,16600.0,8730],["2019-02-26",17300.0,17350.0,17200.0,17350.0,13950],["2019-02-27",17000.0,17350.0,17000.0,17350.0,27000],["2019-02-28",17200.0,17350.0,17200.0,17350.0,26860],["2019-03-01",17350.0,17600.0,17350.0,17600.0,8490],["2019-03-04",17600.0,17600.0,17000.0,17000.0,5710],["2019-03-05",17300.0,17300.0,17200.0,17300.0,6410],["2019-03-06",17300.0,17300.0,17300.0,17300.0,4600],["2019-03-07",17300.0,17500.0,17300.0,17500.0,3020],["2019-03-08",17500.0,17600.0,17500.0,17600.0,3710],["2019-03-11",17600.0,17600.0,17600.0,17600.0,0],["2019-03-12",17500.0,17600.0,17500.0,17600.0,5010],["2019-03-13",17300.0,17700.0,17300.0,17700.0,680],["2019-03-14",17300.0,17700.0,17300.0,17700.0,10350],["2019-03-15",17300.0,17600.0,17300.0,17600.0,460],["2019-03-18",17700.0,17700.0,17700.0,17700.0,10],["2019-03-19",17800.0,17800.0,17800.0,17800.0,1010],["2019-03-20",17700.0,17700.0,17700.0,17700.0,10],["2019-03-21",17700.0,17700.0,17700.0,17700.0,0],["2019-03-22",17600.0,17600.0,17600.0,17600.0,30],["2019-03-25",17700.0,17700.0,17700.0,17700.0,20],["2019-03-26",16650.0,17700.0,16650.0,17600.0,180],["2019-03-27",17600.0,17600.0,17100.0,17600.0,2230],["2019-03-28",16600.0,17550.0,16600.0,16650.0,40],["2019-03-29",16750.0,16750.0,16750.0,16750.0,30],["2019-04-01",17450.0,17450.0,16650.0,17000.0,2230],["2019-04-02",17400.0,17400.0,17300.0,17400.0,6300],["2019-04-03",17400.0,17400.0,17400.0,17400.0,130],["2019-04-04",17400.0,17400.0,17400.0,17400.0,0],["2019-04-05",16500.0,17400.0,16500.0,16700.0,1230],["2019-04-08",17800.0,17800.0,17800.0,17800.0,10],["2019-04-09",16750.0,17550.0,16750.0,17500.0,540],["2019-04-10",16350.0,17700.0,16350.0,16800.0,600],["2019-04-11",16500.0,17300.0,16500.0,17200.0,8330],["2019-04-12",17250.0,17250.0,16050.0,16800.0,5030],["2019-04-16",15900.0,15900.0,15900.0,15900.0,10],["2019-04-17",15750.0,16900.0,15750.0,16750.0,1330],["2019-04-18",16850.0,16850.0,16850.0,16850.0,620],["2019-04-19",16850.0,16850.0,16850.0,16850.0,210],["2019-04-22",16550.0,16800.0,15900.0,16800.0,2310],["2019-04-23",16800.0,16800.0,16800.0,16800.0,0],["2019-04-24",17000.0,17000.0,17000.0,17000.0,10],["2019-04-25",16000.0,16000.0,16000.0,16000.0,210],["2019-04-26",16850.0,16900.0,15500.0,16800.0,1300],["2019-05-02",17000.0,17000.0,15700.0,16650.0,1760],["2019-05-03",16850.0,16850.0,15700.0,16800.0,30],["2019-05-06",16800.0,16800.0,16800.0,16800.0,10],["2019-05-07",17150.0,17150.0,15650.0,16400.0,2330],["2019-05-08",16700.0,16700.0,15500.0,15500.0,140],["2019-05-09",14550.0,16000.0,14550.0,16000.0,1250],["2019-05-10",16000.0,16250.0,16000.0,16250.0,40],["2019-05-13",16000.0,16300.0,16000.0,16250.0,630],["2019-05-14",16500.0,16500.0,16200.0,16200.0,20],["2019-05-15",16300.0,16300.0,16300.0,16300.0,100],["2019-05-16",16200.0,16200.0,16200.0,16200.0,110],["2019-05-17",16150.0,16700.0,16100.0,16650.0,530],["2019-05-20",15950.0,15950.0,15650.0,15650.0,1500],["2019-05-21",15250.0,16650.0,15250.0,15600.0,80],["2019-05-22",15600.0,16450.0,15200.0,16450.0,2020],["2019-05-23",15850.0,15850.0,15300.0,15300.0,19520],["2019-05-24",14950.0,15450.0,14250.0,14250.0,27120],["2019-05-27",13300.0,14650.0,13300.0,14100.0,4840],["2019-05-28",14000.0,14000.0,13150.0,13800.0,34300],["2019-05-29",13800.0,13800.0,12900.0,12900.0,24590],["2019-05-30",13600.0,13800.0,13200.0,13800.0,44160],["2019-05-31",13800.0,14100.0,13800.0,14000.0,9030],["2019-06-03",14000.0,14000.0,14000.0,14000.0,1800],["2019-06-04",14000.0,14000.0,13050.0,14000.0,120],["2019-06-05",13500.0,13900.0,13300.0,13900.0,3000],["2019-06-06",13900.0,13900.0,13900.0,13900.0,0],["2019-06-07",13200.0,13800.0,13150.0,13800.0,1500],["2019-06-10",14350.0,14350.0,13000.0,14300.0,5620],["2019-06-11",14300.0,14300.0,14300.0,14300.0,470],["2019-06-12",14200.0,14200.0,14200.0,14200.0,2050],["2019-06-13",13900.0,13900.0,13900.0,13900.0,1100],["2019-06-14",13750.0,13750.0,13750.0,13750.0,600],["2019-06-17",14100.0,14100.0,13750.0,13750.0,2610],["2019-06-18",12800.0,13600.0,12800.0,13600.0,2260],["2019-06-19",13500.0,13500.0,12650.0,13500.0,7660],["2019-06-20",13500.0,13500.0,13500.0,13500.0,0],["2019-06-21",12700.0,13500.0,12600.0,13500.0,2810],["2019-06-24",13000.0,13300.0,12800.0,13300.0,4610],["2019-06-25",13250.0,13500.0,13250.0,13500.0,200],["2019-06-26",13750.0,13750.0,12650.0,12650.0,2110],["2019-06-27",13450.0,13450.0,12650.0,13400.0,150],["2019-06-28",13800.0,13800.0,13800.0,13800.0,10],["2019-07-01",13900.0,13900.0,13000.0,13000.0,770],["2019-07-02",13500.0,13500.0,13000.0,13000.0,730],["2019-07-03",13500.0,13500.0,12200.0,12200.0,20],["2019-07-04",12650.0,13000.0,12200.0,12950.0,3280],["2019-07-05",13400.0,13400.0,13400.0,13400.0,50],["2019-07-08",13400.0,13400.0,13400.0,13400.0,10],["2019-07-09",13000.0,13350.0,13000.0,13350.0,240],["2019-07-10",13350.0,13350.0,13350.0,13350.0,0],["2019-07-11",13600.0,13600.0,13600.0,13600.0,100],["2019-07-12",13300.0,13450.0,13000.0,13000.0,14950],["2019-07-15",13500.0,13500.0,13500.0,13500.0,10],["2019-07-16",12600.0,13600.0,12600.0,13500.0,2930],["2019-07-17",13700.0,13700.0,12750.0,13000.0,2740],["2019-07-18",13450.0,13450.0,13000.0,13000.0,130],["2019-07-19",13000.0,13000.0,12900.0,12900.0,330],["2019-07-22",12900.0,13650.0,12600.0,13650.0,8420],["2019-07-23",13650.0,13650.0,13650.0,13650.0,8100],["2019-07-24",13550.0,13550.0,12700.0,12700.0,7360],["2019-07-25",12600.0,13550.0,12200.0,13500.0,40],["2019-07-26",12750.0,13550.0,12750.0,13550.0,20],["2019-07-29",13550.0,13550.0,13050.0,13400.0,440],["2019-07-30",13400.0,13400.0,13400.0,13400.0,0],["2019-07-31",13100.0,13400.0,12500.0,13000.0,10870],["2019-08-01",13000.0,13000.0,12500.0,13000.0,2490],["2019-08-02",13400.0,13400.0,12550.0,13000.0,270],["2019-08-05",12950.0,13200.0,12550.0,13050.0,4710],["2019-08-06",12950.0,13200.0,12950.0,13200.0,1710],["2019-08-07",13000.0,13700.0,13000.0,13600.0,37590],["2019-08-08",13500.0,14550.0,13300.0,14350.0,28100],["2019-08-09",14500.0,14500.0,13350.0,14000.0,2680],["2019-08-12",13150.0,14500.0,13150.0,13900.0,1820],["2019-08-13",13000.0,13050.0,12950.0,13000.0,11210],["2019-08-14",13200.0,13300.0,12600.0,13200.0,31700],["2019-08-15",13200.0,13200.0,12850.0,13200.0,170],["2019-08-16",13200.0,13200.0,13200.0,13200.0,220],["2019-08-19",12800.0,13000.0,12600.0,13000.0,11720],["2019-08-20",12500.0,12550.0,12500.0,12500.0,360],["2019-08-21",11800.0,13000.0,11800.0,12950.0,970],["2019-08-22",12900.0,12900.0,12900.0,12900.0,170],["2019-08-23",12850.0,12850.0,12850.0,12850.0,140],["2019-08-26",12850.0,12850.0,12350.0,12700.0,6070],["2019-08-27",11850.0,12700.0,11850.0,12700.0,6280],["2019-08-28",12650.0,12650.0,12550.0,12550.0,4860],["2019-08-29",12400.0,12700.0,11700.0,12500.0,3250],["2019-08-30",12700.0,13300.0,12500.0,13300.0,5100],["2019-09-03",12700.0,12700.0,12500.0,12650.0,1920],["2019-09-04",12650.0,12800.0,12650.0,12800.0,560],["2019-09-05",13650.0,13650.0,12900.0,13300.0,120],["2019-09-06",13300.0,13300.0,13300.0,13300.0,30],["2019-09-09",13300.0,13300.0,13300.0,13300.0,10],["2019-09-10",13900.0,13900.0,12500.0,12500.0,190],["2019-09-11",12500.0,12500.0,12500.0,12500.0,1190],["2019-09-12",12200.0,13300.0,12200.0,13300.0,160],["2019-09-13",13000.0,13250.0,12550.0,13250.0,2170],["2019-09-16",13250.0,13250.0,13250.0,13250.0,0],["2019-09-17",13200.0,13250.0,12500.0,13150.0,5420],["2019-09-18",12750.0,14000.0,12750.0,13350.0,16390],["2019-09-19",13200.0,13300.0,12550.0,13300.0,4140],["2019-09-20",13300.0,13300.0,12600.0,13200.0,3350],["2019-09-23",12700.0,13200.0,12650.0,13200.0,5840],["2019-09-24",12600.0,13100.0,12600.0,13100.0,2200],["2019-09-25",12800.0,13100.0,12800.0,13100.0,3400],["2019-09-26",13000.0,13000.0,13000.0,13000.0,40],["2019-09-27",13000.0,13000.0,13000.0,13000.0,0],["2019-09-30",12300.0,13350.0,12300.0,13250.0,2490],["2019-10-01",12550.0,13250.0,12550.0,13250.0,3800],["2019-10-02",13250.0,13250.0,13250.0,13250.0,0],["2019-10-03",13000.0,13000.0,12850.0,13000.0,2090],["2019-10-04",12900.0,13000.0,12800.0,13000.0,4540],["2019-10-07",12900.0,13000.0,12900.0,13000.0,4200],["2019-10-08",13000.0,13000.0,13000.0,13000.0,0],["2019-10-09",12900.0,13000.0,12900.0,13000.0,1110],["2019-10-10",12800.0,13600.0,12800.0,13600.0,6790],["2019-10-11",12750.0,13300.0,12750.0,13300.0,1020],["2019-10-14",13000.0,13300.0,13000.0,13300.0,110],["2019-10-15",13300.0,13300.0,13300.0,13300.0,0],["2019-10-16",13000.0,13250.0,13000.0,13250.0,2460],["2019-10-17",12850.0,13250.0,12850.0,13250.0,5840],["2019-10-18",12700.0,13250.0,12700.0,13250.0,3100],["2019-10-21",13250.0,13250.0,13250.0,13250.0,36690],["2019-10-22",13200.0,13200.0,13200.0,13200.0,200],["2019-10-23",13200.0,13200.0,13200.0,13200.0,2150],["2019-10-24",12300.0,13500.0,12300.0,13500.0,3370],["2019-10-25",13300.0,13500.0,13300.0,13500.0,1010],["2019-10-28",13450.0,13450.0,13000.0,13000.0,540],["2019-10-29",13400.0,13500.0,12100.0,13350.0,1880],["2019-10-30",13200.0,13300.0,12800.0,13200.0,5240],["2019-10-31",13200.0,13450.0,12800.0,13400.0,4420],["2019-11-01",13300.0,13300.0,13300.0,13300.0,510],["2019-11-04",13250.0,13300.0,13250.0,13300.0,3060],["2019-11-05",13500.0,13500.0,12450.0,13300.0,6730],["2019-11-06",12450.0,13300.0,12450.0,13300.0,4430],["2019-11-07",12700.0,13300.0,12700.0,13300.0,2550],["2019-11-08",13300.0,13300.0,13300.0,13300.0,0],["2019-11-11",12800.0,13300.0,12550.0,12550.0,4560],["2019-11-12",13300.0,13300.0,11850.0,13250.0,860],["2019-11-13",13100.0,13100.0,13100.0,13100.0,20],["2019-11-14",13100.0,13700.0,12500.0,13700.0,11980],["2019-11-15",12800.0,13700.0,12800.0,13700.0,10560],["2019-11-18",13600.0,13600.0,12800.0,13600.0,3160],["2019-11-19",13350.0,13400.0,13350.0,13400.0,5000],["2019-11-20",13450.0,13450.0,13450.0,13450.0,1220],["2019-11-21",13200.0,13500.0,13200.0,13500.0,18010],["2019-11-22",13450.0,13500.0,13400.0,13500.0,3240],["2019-11-25",13200.0,13200.0,13200.0,13200.0,4000],["2019-11-26",13900.0,13900.0,13200.0,13900.0,2520],["2019-11-27",13900.0,13900.0,13900.0,13900.0,0],["2019-11-28",13900.0,14500.0,13900.0,13900.0,7010],["2019-11-29",14200.0,14400.0,14200.0,14400.0,30],["2019-12-02",14500.0,15000.0,14500.0,14500.0,17010],["2019-12-03",13900.0,13900.0,13600.0,13900.0,7630],["2019-12-04",13900.0,13900.0,13900.0,13900.0,600],["2019-12-05",13700.0,14850.0,13700.0,14850.0,6930],["2019-12-06",15500.0,15500.0,15000.0,15000.0,670],["2019-12-09",14000.0,15800.0,14000.0,15800.0,3320],["2019-12-10",14700.0,15450.0,14700.0,14700.0,560],["2019-12-11",14800.0,15300.0,14250.0,14250.0,3610],["2019-12-12",15150.0,15200.0,14250.0,15100.0,5370],["2019-12-13",15500.0,15500.0,15300.0,15400.0,1150],["2019-12-16",15750.0,15800.0,15150.0,15150.0,10600],["2019-12-17",16200.0,16200.0,15200.0,15800.0,630],["2019-12-18",15800.0,16900.0,15800.0,16000.0,13240],["2019-12-19",16000.0,16000.0,16000.0,16000.0,1000],["2019-12-20",15800.0,15900.0,15450.0,15450.0,36990],["2019-12-23",14800.0,16000.0,14800.0,15450.0,3790],["2019-12-24",15450.0,16450.0,15450.0,16450.0,1010],["2019-12-25",15450.0,16000.0,15400.0,16000.0,24320],["2019-12-26",16500.0,16500.0,16500.0,16500.0,10],["2019-12-27",15450.0,16500.0,15450.0,16500.0,2060],["2019-12-30",16500.0,16500.0,15500.0,16500.0,74700],["2019-12-31",15450.0,15950.0,15450.0,15950.0,1810],["2020-01-02",15950.0,15950.0,15950.0,15950.0,10],["2020-01-03",15500.0,15500.0,15450.0,15450.0,3000],["2020-01-06",15600.0,16000.0,15450.0,15450.0,420],["2020-01-07",15400.0,15450.0,15400.0,15450.0,1000],["2020-01-08",14550.0,15900.0,14550.0,14900.0,40],["2020-01-09",15700.0,15700.0,15500.0,15500.0,1020],["2020-01-10",15500.0,16000.0,15500.0,15500.0,500],["2020-01-13",15500.0,16000.0,15500.0,16000.0,2650],["2020-01-14",16000.0,16000.0,16000.0,16000.0,0],["2020-01-15",16000.0,16000.0,16000.0,16000.0,0],["2020-01-16",15500.0,16000.0,15400.0,16000.0,6030],["2020-01-17",16000.0,16500.0,16000.0,16500.0,60],["2020-01-20",16200.0,16200.0,16100.0,16100.0,370],["2020-01-21",16300.0,16300.0,16300.0,16300.0,10],["2020-01-22",16300.0,16300.0,16300.0,16300.0,0],["2020-01-30",17000.0,17000.0,15700.0,16850.0,30],["2020-01-31",16900.0,16900.0,16900.0,16900.0,140],["2020-02-03",15800.0,17000.0,15800.0,16500.0,2320],["2020-02-04",16000.0,16000.0,16000.0,16000.0,16100],["2020-02-05",16000.0,16000.0,15900.0,15900.0,2050],["2020-02-06",15900.0,16000.0,15900.0,16000.0,3080],["2020-02-07",16800.0,16800.0,16800.0,16800.0,10],["2020-02-10",16800.0,16800.0,16800.0,16800.0,0],["2020-02-11",16500.0,16500.0,16500.0,16500.0,60],["2020-02-12",15600.0,17000.0,15600.0,17000.0,20],["2020-02-13",17000.0,17000.0,17000.0,17000.0,0],["2020-02-14",17700.0,17700.0,17700.0,17700.0,10],["2020-02-17",16500.0,17700.0,16500.0,17700.0,550],["2020-02-18",17700.0,17700.0,17700.0,17700.0,24000],["2020-02-19",17700.0,17700.0,17700.0,17700.0,0],["2020-02-20",17700.0,17700.0,17700.0,17700.0,0],["2020-02-21",17500.0,17500.0,17500.0,17500.0,10],["2020-02-24",16300.0,17000.0,16300.0,17000.0,30],["2020-02-25",17000.0,17000.0,17000.0,17000.0,0],["2020-02-26",17000.0,17000.0,17000.0,17000.0,0],["2020-02-27",16050.0,17000.0,16050.0,17000.0,20],["2020-02-28",17000.0,17000.0,17000.0,17000.0,50],["2020-03-02",17000.0,17000.0,17000.0,17000.0,0],["2020-03-03",17000.0,17000.0,17000.0,17000.0,0],["2020-03-04",17500.0,17500.0,17500.0,17500.0,10],["2020-03-05",17500.0,17500.0,16300.0,17400.0,30],["2020-03-06",17400.0,17400.0,17000.0,17000.0,2370],["2020-03-09",17500.0,17500.0,17000.0,17000.0,20],["2020-03-10",16900.0,16900.0,16900.0,16900.0,20],["2020-03-11",16900.0,16900.0,16900.0,16900.0,0],["2020-03-12",15800.0,15800.0,15800.0,15800.0,360],["2020-03-13",15800.0,16900.0,14700.0,16900.0,3750],["2020-03-16",16900.0,16900.0,16900.0,16900.0,0],["2020-03-17",16900.0,16900.0,16900.0,16900.0,10],["2020-03-18",16900.0,16900.0,16900.0,16900.0,0],["2020-03-19",16900.0,16900.0,16900.0,16900.0,0],["2020-03-20",15750.0,15750.0,15750.0,15750.0,60],["2020-03-23",16500.0,16500.0,16500.0,16500.0,10],["2020-03-24",17000.0,17000.0,17000.0,17000.0,2050],["2020-03-25",15900.0,16500.0,15900.0,16500.0,40],["2020-03-26",16500.0,16500.0,16500.0,16500.0,0],["2020-03-27",16500.0,16500.0,16500.0,16500.0,0],["2020-03-30",15350.0,15350.0,15350.0,15350.0,100],["2020-03-31",14400.0,15350.0,14400.0,15350.0,20],["2020-04-01",14300.0,14300.0,14300.0,14300.0,50],["2020-04-03",14300.0,15300.0,14300.0,15300.0,110],["2020-04-06",15100.0,15100.0,14300.0,14900.0,1170],["2020-04-07",15000.0,15900.0,14900.0,14900.0,30],["2020-04-08",14500.0,15400.0,14500.0,15400.0,860],["2020-04-09",14500.0,15000.0,14350.0,15000.0,2140],["2020-04-10",15000.0,15000.0,15000.0,15000.0,0],["2020-04-13",14300.0,15000.0,14300.0,15000.0,120],["2020-04-14",14250.0,14250.0,14200.0,14200.0,520],["2020-04-15",13250.0,14250.0,13250.0,14000.0,2280],["2020-04-16",13100.0,14500.0,13100.0,14500.0,610],["2020-04-17",14500.0,14500.0,14500.0,14500.0,100],["2020-04-20",14500.0,14900.0,14500.0,14900.0,420],["2020-04-21",14900.0,15800.0,14900.0,15700.0,4430],["2020-04-22",15700.0,15700.0,15700.0,15700.0,0],["2020-04-23",15700.0,15700.0,15700.0,15700.0,0],["2020-04-24",15700.0,15700.0,15700.0,15700.0,0],["2020-04-27",15500.0,15700.0,15500.0,15700.0,160],["2020-04-28",15700.0,15700.0,15700.0,15700.0,0],["2020-04-29",15000.0,15700.0,15000.0,15700.0,360],["2020-05-04",15600.0,15600.0,15600.0,15600.0,10],["2020-05-05",15700.0,15700.0,15700.0,15700.0,90],["2020-05-06",15700.0,16200.0,15700.0,15700.0,40],["2020-05-07",16700.0,16700.0,14650.0,15600.0,1030],["2020-05-08",15600.0,15600.0,15600.0,15600.0,30],["2020-05-11",16000.0,16600.0,15600.0,16000.0,21770],["2020-05-12",16000.0,17000.0,16000.0,16500.0,6120],["2020-05-13",16500.0,16700.0,16500.0,16700.0,5460],["2020-05-14",16700.0,16700.0,16700.0,16700.0,0],["2020-05-15",15600.0,16600.0,15600.0,16600.0,4060],["2020-05-18",16600.0,16600.0,16600.0,16600.0,100],["2020-05-19",15800.0,16000.0,15600.0,16000.0,170],["2020-05-20",16000.0,16000.0,15500.0,16000.0,690],["2020-05-21",15000.0,16200.0,15000.0,16000.0,200],["2020-05-22",15500.0,16000.0,14900.0,16000.0,2070],["2020-05-25",15900.0,15900.0,15900.0,15900.0,2100],["2020-05-26",15700.0,15700.0,15300.0,15600.0,1110],["2020-05-27",15500.0,15600.0,14550.0,15600.0,270],["2020-05-28",15500.0,15500.0,15500.0,15500.0,10],["2020-05-29",14600.0,15400.0,14600.0,15000.0,510],["2020-06-01",15000.0,15000.0,15000.0,15000.0,60],["2020-06-02",14500.0,14850.0,13950.0,14850.0,2770],["2020-06-03",14800.0,15000.0,14800.0,15000.0,1160],["2020-06-04",13950.0,15500.0,13950.0,15450.0,1230],["2020-06-05",15400.0,15450.0,14500.0,15400.0,1240],["2020-06-08",15400.0,15400.0,15400.0,15400.0,10000],["2020-06-09",15500.0,15500.0,15400.0,15450.0,820],["2020-06-10",14450.0,15250.0,14400.0,15250.0,930],["2020-06-11",15850.0,15850.0,14400.0,14400.0,1050],["2020-06-12",13400.0,14400.0,13400.0,14400.0,280],["2020-06-15",13600.0,14300.0,13500.0,14300.0,32590],["2020-06-16",13400.0,15000.0,13400.0,15000.0,410],["2020-06-17",14000.0,15000.0,14000.0,14750.0,1600],["2020-06-18",14900.0,14900.0,14350.0,14700.0,290],["2020-06-19",14100.0,14100.0,14100.0,14100.0,510],["2020-06-22",13200.0,14500.0,13200.0,14500.0,3200],["2020-06-23",14650.0,14650.0,14650.0,14650.0,10],["2020-06-24",14650.0,14650.0,14500.0,14500.0,1710],["2020-06-25",14500.0,14500.0,14500.0,14500.0,0],["2020-06-26",13600.0,14500.0,13600.0,13800.0,3120],["2020-06-29",12900.0,14000.0,12900.0,13300.0,11570],["2020-06-30",12400.0,14200.0,12400.0,14200.0,40],["2020-07-01",14700.0,14700.0,14700.0,14700.0,10],["2020-07-02",14700.0,14700.0,14700.0,14700.0,0],["2020-07-03",13750.0,14500.0,13750.0,14500.0,1730],["2020-07-06",14500.0,14500.0,14500.0,14500.0,0],["2020-07-07",14500.0,14500.0,14500.0,14500.0,0],["2020-07-08",14500.0,14500.0,14500.0,14500.0,0],["2020-07-09",14000.0,15150.0,14000.0,14550.0,7040],["2020-07-10",14450.0,14600.0,14450.0,14600.0,1520],["2020-07-13",15100.0,15100.0,15100.0,15100.0,10],["2020-07-14",15150.0,15150.0,15100.0,15100.0,70],["2020-07-15",15100.0,15100.0,15100.0,15100.0,0],["2020-07-16",14950.0,15000.0,14950.0,15000.0,60],["2020-07-17",15000.0,15000.0,15000.0,15000.0,0],["2020-07-20",15000.0,15000.0,14900.0,15000.0,2620],["2020-07-21",15000.0,15000.0,14000.0,15000.0,1780],["2020-07-22",15000.0,15150.0,14900.0,14900.0,530],["2020-07-23",14450.0,14900.0,14000.0,14900.0,4160],["2020-07-24",14850.0,14900.0,13900.0,13900.0,110],["2020-07-27",12950.0,14850.0,12950.0,14850.0,490],["2020-07-28",14850.0,14850.0,14850.0,14850.0,0],["2020-07-29",13850.0,14900.0,13850.0,14900.0,20],["2020-07-30",14250.0,14900.0,13900.0,14900.0,400],["2020-07-31",14900.0,14900.0,14900.0,14900.0,110],["2020-08-03",14550.0,14900.0,14250.0,14900.0,660],["2020-08-04",14900.0,14900.0,14900.0,14900.0,0],["2020-08-05",14250.0,14250.0,13900.0,13900.0,4200],["2020-08-06",14750.0,14750.0,14750.0,14750.0,10],["2020-08-07",15400.0,15400.0,14000.0,14000.0,20],["2020-08-10",14000.0,14050.0,13050.0,14050.0,490],["2020-08-11",14050.0,14050.0,14050.0,14050.0,360],["2020-08-12",15000.0,15000.0,15000.0,15000.0,33380],["2020-08-13",16050.0,16050.0,16050.0,16050.0,14040],["2020-08-14",17150.0,17150.0,17150.0,17150.0,8990],["2020-08-17",18350.0,18350.0,18350.0,18350.0,20020],["2020-08-18",19600.0,19600.0,19600.0,19600.0,44400],["2020-08-19",20950.0,20950.0,18300.0,18400.0,448460],["2020-08-20",17500.0,18200.0,17150.0,17150.0,22160],["2020-08-21",15950.0,16500.0,15950.0,15950.0,152020],["2020-08-24",15000.0,16500.0,14850.0,16500.0,97140],["2020-08-25",16500.0,16850.0,15700.0,16800.0,10600],["2020-08-26",15700.0,16000.0,15650.0,15650.0,104200],["2020-08-27",16000.0,16000.0,14800.0,15250.0,36660],["2020-08-28",15250.0,15250.0,14700.0,14800.0,29280],["2020-08-31",15150.0,15150.0,14500.0,14950.0,14620],["2020-09-01",14950.0,15000.0,14600.0,14700.0,3830],["2020-09-03",14800.0,14800.0,14500.0,14700.0,38960],["2020-09-04",14400.0,14700.0,14150.0,14300.0,10630],["2020-09-07",14200.0,14600.0,14200.0,14350.0,11060],["2020-09-08",14500.0,14750.0,14300.0,14750.0,7930],["2020-09-09",14400.0,14750.0,14400.0,14750.0,8740],["2020-09-10",14750.0,14800.0,14600.0,14750.0,11300],["2020-09-11",14750.0,14750.0,14500.0,14750.0,6730],["2020-09-14",14750.0,15750.0,14750.0,15750.0,250120],["2020-09-15",15850.0,16450.0,15850.0,16100.0,46280],["2020-09-16",16000.0,16000.0,15300.0,15900.0,2810],["2020-09-17",15600.0,15900.0,14800.0,15000.0,57930],["2020-09-18",15000.0,15000.0,14200.0,14800.0,17670],["2020-09-21",14800.0,15500.0,14700.0,14950.0,20520],["2020-09-22",14500.0,15100.0,14500.0,15000.0,9100],["2020-09-23",14800.0,15000.0,14800.0,14800.0,13200],["2020-09-24",14800.0,14900.0,14600.0,14900.0,6670],["2020-09-25",15050.0,15050.0,14600.0,14700.0,10720],["2020-09-28",14600.0,14950.0,14550.0,14650.0,4520],["2020-09-29",15100.0,15100.0,14600.0,14600.0,8910],["2020-09-30",14950.0,14950.0,14500.0,14800.0,8440],["2020-10-01",14600.0,14800.0,14500.0,14750.0,12490],["2020-10-02",14550.0,14800.0,14550.0,14600.0,10550],["2020-10-05",14650.0,14850.0,14650.0,14650.0,6530],["2020-10-06",14650.0,14800.0,14600.0,14700.0,3720],["2020-10-07",14800.0,14800.0,14600.0,14750.0,11110],["2020-10-08",14650.0,14850.0,14600.0,14750.0,8600],["2020-10-09",14700.0,14750.0,14600.0,14600.0,2450],["2020-10-12",14600.0,14750.0,14550.0,14750.0,1130],["2020-10-13",14850.0,14850.0,14800.0,14800.0,750],["2020-10-14",14800.0,14800.0,14500.0,14700.0,3410],["2020-10-15",14650.0,14650.0,14550.0,14550.0,5530],["2020-10-16",14500.0,14500.0,14400.0,14400.0,1970],["2020-10-19",14450.0,14450.0,14400.0,14450.0,5940],["2020-10-20",13600.0,14450.0,13600.0,14450.0,13700],["2020-10-21",14350.0,14750.0,14300.0,14750.0,1460],["2020-10-22",15000.0,15000.0,14500.0,14750.0,2680],["2020-10-23",14750.0,15000.0,14550.0,14650.0,8600],["2020-10-26",14600.0,14850.0,14600.0,14850.0,1340],["2020-10-27",14000.0,14800.0,14000.0,14800.0,540],["2020-10-28",14550.0,14550.0,14050.0,14050.0,2430],["2020-10-29",14000.0,14900.0,13600.0,14900.0,9370],["2020-10-30",14150.0,14150.0,14050.0,14050.0,230],["2020-11-02",13100.0,14050.0,13100.0,13800.0,1520],["2020-11-03",14750.0,14750.0,14750.0,14750.0,280],["2020-11-04",14300.0,14300.0,14300.0,14300.0,500],["2020-11-05",14500.0,14500.0,14500.0,14500.0,760],["2020-11-06",14500.0,14500.0,14500.0,14500.0,0],["2020-11-09",14100.0,14500.0,14100.0,14500.0,1660],["2020-11-10",14500.0,14900.0,14200.0,14650.0,800],["2020-11-11",14700.0,14700.0,14250.0,14700.0,510],["2020-11-12",14700.0,14700.0,14700.0,14700.0,0],["2020-11-13",14100.0,14500.0,14100.0,14500.0,350],["2020-11-16",14500.0,14850.0,14500.0,14850.0,570],["2020-11-17",14700.0,14700.0,14300.0,14300.0,130],["2020-11-18",14400.0,14400.0,14300.0,14300.0,1500],["2020-11-19",14100.0,14850.0,14100.0,14800.0,1020],["2020-11-20",14650.0,14750.0,13800.0,14700.0,250],["2020-11-23",15100.0,15100.0,14500.0,14500.0,1100],["2020-11-24",14400.0,14750.0,14400.0,14400.0,360],["2020-11-25",15000.0,15000.0,14300.0,14300.0,770],["2020-11-26",14300.0,14500.0,14200.0,14250.0,1580],["2020-11-27",14600.0,14600.0,14300.0,14600.0,2780],["2020-11-30",14100.0,14200.0,14100.0,14150.0,3050],["2020-12-01",14150.0,14550.0,14100.0,14500.0,1320],["2020-12-02",14500.0,14750.0,14500.0,14750.0,1080],["2020-12-03",14200.0,14600.0,14000.0,14600.0,7180],["2020-12-04",14500.0,14500.0,14500.0,14500.0,500],["2020-12-07",14600.0,14600.0,14500.0,14550.0,8340],["2020-12-08",14800.0,14850.0,14500.0,14600.0,760],["2020-12-09",14500.0,14700.0,14300.0,14500.0,2000],["2020-12-10",14500.0,14800.0,14300.0,14800.0,11100],["2020-12-11",14200.0,14200.0,14200.0,14200.0,500],["2020-12-14",14400.0,14400.0,14250.0,14400.0,590],["2020-12-15",14500.0,14500.0,14300.0,14500.0,14340],["2020-12-16",14400.0,14700.0,14400.0,14400.0,850],["2020-12-17",14400.0,14400.0,14100.0,14300.0,4720],["2020-12-18",14600.0,14700.0,14000.0,14700.0,37570],["2020-12-21",14500.0,14950.0,14500.0,14800.0,10540],["2020-12-22",14900.0,15000.0,14700.0,15000.0,18120],["2020-12-23",14800.0,15100.0,14800.0,15100.0,8480],["2020-12-24",14900.0,14900.0,14200.0,14800.0,5310],["2020-12-25",14300.0,15000.0,14300.0,14850.0,8790],["2020-12-28",14850.0,15100.0,14850.0,15000.0,530],["2020-12-29",14850.0,15100.0,14800.0,15100.0,4130],["2020-12-30",14850.0,14950.0,14700.0,14950.0,21380],["2020-12-31",15000.0,15200.0,14900.0,15200.0,25710],["2021-01-04",15200.0,16250.0,15200.0,16250.0,29400],["2021-01-05",17350.0,17350.0,16500.0,17000.0,27600],["2021-01-06",17000.0,17500.0,17000.0,17000.0,1800],["2021-01-07",16300.0,16800.0,15900.0,16800.0,7700],["2021-01-08",17250.0,17250.0,16800.0,16800.0,2000],["2021-01-11",16800.0,16800.0,16000.0,16100.0,24600],["2021-01-12",16000.0,16000.0,15900.0,15900.0,6300],["2021-01-13",15900.0,16800.0,15900.0,16700.0,34300],["2021-01-14",17200.0,17200.0,16200.0,16200.0,6400],["2021-01-15",16950.0,16950.0,15800.0,15800.0,27700],["2021-01-18",15900.0,15900.0,15200.0,15800.0,33500],["2021-01-19",16000.0,16650.0,15200.0,15600.0,55200],["2021-01-20",16650.0,16650.0,15600.0,15700.0,32000],["2021-01-21",15800.0,16750.0,15800.0,16750.0,62600],["2021-01-22",17000.0,17000.0,16600.0,17000.0,35500],["2021-01-25",16800.0,17000.0,16200.0,16850.0,20200],["2021-01-26",16300.0,16800.0,15800.0,16500.0,22900],["2021-01-27",16500.0,16500.0,15800.0,16000.0,3100],["2021-01-28",16000.0,16000.0,14900.0,14900.0,19200],["2021-01-29",14500.0,15500.0,14500.0,15450.0,2500],["2021-02-01",16000.0,16000.0,14500.0,14500.0,10800],["2021-02-02",14500.0,15400.0,13500.0,14800.0,62000],["2021-02-03",15000.0,15200.0,14100.0,15200.0,5000],["2021-02-04",15200.0,15200.0,14250.0,15000.0,21900],["2021-02-05",14900.0,15100.0,14900.0,15100.0,28100],["2021-02-08",15100.0,15100.0,14250.0,15100.0,20600],["2021-02-09",14600.0,14900.0,14300.0,14900.0,22200],["2021-02-17",14700.0,14850.0,13950.0,14750.0,78500],["2021-02-18",14750.0,15000.0,14600.0,14750.0,9000],["2021-02-19",14700.0,14700.0,14600.0,14650.0,2900],["2021-02-22",14600.0,15650.0,14500.0,15650.0,75000],["2021-02-23",16200.0,16200.0,15800.0,15800.0,13300],["2021-02-24",15800.0,15800.0,15600.0,15600.0,7800],["2021-02-25",15550.0,15550.0,14750.0,15500.0,12700],["2021-02-26",15500.0,15500.0,15150.0,15500.0,17500],["2021-03-01",15200.0,15800.0,14850.0,15500.0,19500],["2021-03-02",15800.0,15800.0,15600.0,15600.0,1800],["2021-03-03",15600.0,15700.0,15500.0,15600.0,18700],["2021-03-04",15600.0,15600.0,15300.0,15500.0,9700],["2021-03-05",15500.0,15500.0,15100.0,15500.0,8700],["2021-03-08",16000.0,16200.0,15600.0,15600.0,9800],["2021-03-09",15900.0,16000.0,15800.0,16000.0,6900],["2021-03-10",16000.0,16000.0,15800.0,16000.0,21800],["2021-03-11",16000.0,16300.0,16000.0,16200.0,23800],["2021-03-12",16200.0,16200.0,15900.0,15900.0,12300],["2021-03-15",15500.0,16900.0,15300.0,16500.0,12800],["2021-03-16",15900.0,16300.0,15900.0,15900.0,6000],["2021-03-17",16100.0,16100.0,15900.0,16100.0,11200],["2021-03-18",16100.0,16100.0,15900.0,16000.0,4200],["2021-03-19",16100.0,16100.0,16000.0,16000.0,1900],["2021-03-22",16100.0,16100.0,16000.0,16000.0,14500],["2021-03-23",15900.0,16400.0,15800.0,15800.0,1200],["2021-03-24",15700.0,15900.0,15600.0,15900.0,10600],["2021-03-25",15400.0,15600.0,15400.0,15550.0,5400],["2021-03-26",16450.0,16450.0,15300.0,15400.0,6600],["2021-03-29",15950.0,16000.0,15200.0,16000.0,12500],["2021-03-30",16100.0,16100.0,16000.0,16000.0,10700],["2021-03-31",15800.0,15800.0,15600.0,15750.0,5200],["2021-04-01",15600.0,15750.0,15500.0,15600.0,1500],["2021-04-02",15600.0,15750.0,15550.0,15750.0,5000],["2021-04-05",15550.0,15600.0,15100.0,15450.0,27000],["2021-04-06",15650.0,15650.0,15450.0,15600.0,8400],["2021-04-07",15600.0,15700.0,15500.0,15700.0,19200],["2021-04-08",15950.0,15950.0,15700.0,15700.0,5700],["2021-04-09",15700.0,15700.0,15600.0,15600.0,5500],["2021-04-12",15700.0,15700.0,15500.0,15650.0,5600],["2021-04-13",15800.0,15800.0,15650.0,15650.0,3200],["2021-04-14",15500.0,15600.0,15500.0,15600.0,4700],["2021-04-15",15600.0,15700.0,15500.0,15500.0,17900],["2021-04-16",15500.0,15700.0,15200.0,15500.0,12200],["2021-04-19",15500.0,16200.0,15500.0,15800.0,38400],["2021-04-20",16200.0,16900.0,16000.0,16900.0,56100],["2021-04-22",17900.0,17900.0,16900.0,17000.0,60000],["2021-04-23",16900.0,16900.0,16600.0,16900.0,600],["2021-04-26",17000.0,17000.0,16300.0,16700.0,19800],["2021-04-27",16700.0,16700.0,16000.0,16600.0,15600],["2021-04-28",15800.0,16700.0,15800.0,16700.0,8100],["2021-04-29",16650.0,16700.0,16650.0,16700.0,8600],["2021-05-04",16800.0,16900.0,16700.0,16900.0,15600],["2021-05-05",16900.0,16900.0,16000.0,16200.0,4700],["2021-05-06",16900.0,16900.0,16250.0,16800.0,5100],["2021-05-07",16050.0,16900.0,16000.0,16900.0,9000],["2021-05-10",16000.0,16100.0,15900.0,15950.0,5000],["2021-05-11",15950.0,16800.0,15950.0,16800.0,1500],["2021-05-12",16050.0,16700.0,16000.0,16000.0,15100],["2021-05-13",16000.0,16000.0,16000.0,16000.0,2800],["2021-05-14",15900.0,15900.0,15900.0,15900.0,500],["2021-05-17",15900.0,15900.0,15900.0,15900.0,300],["2021-05-18",15900.0,15900.0,15800.0,15800.0,9800],["2021-05-19",15600.0,16200.0,15600.0,15700.0,2000],["2021-05-20",15700.0,15700.0,15600.0,15600.0,3700],["2021-05-21",15900.0,15900.0,15900.0,15900.0,1200],["2021-05-24",16100.0,17000.0,16100.0,17000.0,72100],["2021-05-25",18150.0,18150.0,18150.0,18150.0,41300],["2021-05-26",19350.0,19350.0,18600.0,18800.0,109800],["2021-05-27",17800.0,18150.0,17800.0,17800.0,57100],["2021-05-28",17700.0,18500.0,17600.0,18200.0,12700],["2021-05-31",18100.0,18100.0,17000.0,17500.0,28900],["2021-06-01",17500.0,17500.0,17000.0,17000.0,13000],["2021-06-02",17000.0,17000.0,16500.0,17000.0,22600],["2021-06-03",17450.0,17600.0,17100.0,17400.0,17600],["2021-06-04",17100.0,17300.0,17000.0,17300.0,1700],["2021-06-07",17000.0,17000.0,16200.0,16800.0,23600],["2021-06-08",16800.0,17000.0,16500.0,16800.0,11800],["2021-06-09",17100.0,17400.0,16550.0,17100.0,21200],["2021-06-10",17100.0,17100.0,16700.0,17100.0,11500],["2021-06-11",17300.0,17300.0,16800.0,17200.0,1400],["2021-06-14",17300.0,18400.0,17300.0,18350.0,42700],["2021-06-15",18900.0,18900.0,18000.0,18000.0,40500],["2021-06-16",18500.0,18500.0,17900.0,17900.0,10900],["2021-06-17",17900.0,18150.0,17500.0,18150.0,38300],["2021-06-18",18100.0,18900.0,18100.0,18850.0,60400],["2021-06-21",19000.0,19000.0,18000.0,18500.0,20700],["2021-06-22",18500.0,18800.0,18500.0,18700.0,20600],["2021-06-23",18600.0,18600.0,18200.0,18200.0,11700],["2021-06-24",18600.0,18600.0,18200.0,18200.0,1300],["2021-06-25",18100.0,18100.0,17900.0,17900.0,4600],["2021-06-28",17800.0,18000.0,17800.0,17900.0,4900],["2021-06-29",17800.0,17800.0,17700.0,17800.0,9400],["2021-06-30",17800.0,17900.0,17600.0,17800.0,20400],["2021-07-01",17650.0,18000.0,17650.0,18000.0,10300],["2021-07-02",18000.0,18050.0,17900.0,18000.0,14000],["2021-07-05",17350.0,17950.0,17350.0,17800.0,6200],["2021-07-06",17500.0,17500.0,17200.0,17200.0,21800],["2021-07-07",17200.0,17200.0,16000.0,16950.0,68400],["2021-07-08",16150.0,16950.0,16100.0,16900.0,7400],["2021-07-09",16800.0,16950.0,16800.0,16950.0,5000],["2021-07-12",16300.0,16500.0,15800.0,16000.0,38900],["2021-07-13",16150.0,16150.0,15300.0,16100.0,1000],["2021-07-14",16000.0,16000.0,16000.0,16000.0,1100],["2021-07-15",15600.0,16000.0,15600.0,16000.0,3700],["2021-07-16",15300.0,16000.0,15000.0,16000.0,21400],["2021-07-19",15200.0,15900.0,15200.0,15900.0,9500],["2021-07-20",16100.0,16100.0,15500.0,16000.0,9500],["2021-07-21",15900.0,16000.0,15900.0,16000.0,9200],["2021-07-22",16100.0,16550.0,16100.0,16550.0,4400],["2021-07-23",16500.0,16800.0,16100.0,16700.0,4900],["2021-07-26",16750.0,17500.0,16700.0,17500.0,19600],["2021-07-27",17500.0,17500.0,17000.0,17400.0,3400],["2021-07-28",17200.0,17400.0,17200.0,17400.0,300],["2021-07-29",17750.0,17750.0,17350.0,17400.0,18900],["2021-07-30",17400.0,17800.0,17100.0,17700.0,21600],["2021-08-02",17500.0,18900.0,17500.0,18900.0,79800],["2021-08-03",20200.0,20200.0,19800.0,20200.0,133400],["2021-08-04",21600.0,21600.0,20700.0,21600.0,397000],["2021-08-05",20150.0,22000.0,20150.0,20900.0,96100],["2021-08-06",20300.0,22350.0,20300.0,22350.0,201600],["2021-08-09",22650.0,23900.0,22650.0,23900.0,192300],["2021-08-10",25550.0,25550.0,25550.0,25550.0,83500],["2021-08-11",27300.0,27300.0,27300.0,27300.0,82600],["2021-08-12",29200.0,29200.0,25500.0,25800.0,466300],["2021-08-13",24300.0,27600.0,24300.0,27600.0,148600],["2021-08-16",29500.0,29500.0,27800.0,27800.0,139500],["2021-08-17",27000.0,27600.0,26500.0,26700.0,143300],["2021-08-18",26700.0,27500.0,26000.0,26700.0,51700],["2021-08-19",26550.0,26650.0,25500.0,25750.0,61600],["2021-08-20",25200.0,26400.0,24200.0,25550.0,135000],["2021-08-23",25550.0,25550.0,24050.0,25000.0,58700],["2021-08-24",24500.0,25450.0,24000.0,24900.0,43400],["2021-08-25",24500.0,24850.0,24100.0,24850.0,33800],["2021-08-26",24800.0,26550.0,24800.0,26200.0,200200],["2021-08-27",26300.0,26300.0,25550.0,25600.0,39700],["2021-08-30",25600.0,27000.0,25500.0,26300.0,63600],["2021-08-31",26300.0,26300.0,25450.0,26300.0,78600],["2021-09-01",26300.0,28000.0,25800.0,27800.0,172600],["2021-09-06",29350.0,29700.0,28400.0,29600.0,173100],["2021-09-07",29600.0,30000.0,27700.0,28200.0,96500],["2021-09-08",27500.0,29200.0,26950.0,28000.0,105300],["2021-09-09",28000.0,28000.0,27100.0,27900.0,45100],["2021-09-10",27700.0,28000.0,27200.0,27400.0,116900],["2021-09-13",26650.0,27400.0,25600.0,26000.0,118400],["2021-09-14",26600.0,27500.0,26600.0,27200.0,83100],["2021-09-15",27200.0,27500.0,26600.0,27450.0,32900],["2021-09-16",27400.0,27450.0,26700.0,26900.0,101200],["2021-09-17",27950.0,27950.0,26800.0,26800.0,79700],["2021-09-20",26800.0,26800.0,26450.0,26500.0,42400],["2021-09-21",25150.0,26500.0,25150.0,26100.0,22700],["2021-09-22",26000.0,27000.0,25700.0,27000.0,38300],["2021-09-23",28100.0,28100.0,26300.0,26500.0,20300],["2021-09-24",26950.0,26950.0,25500.0,26300.0,34700],["2021-09-27",26300.0,26300.0,25200.0,25600.0,38700],["2021-09-28",25500.0,25500.0,25100.0,25500.0,17200],["2021-09-29",25500.0,26000.0,25200.0,25250.0,7200],["2021-09-30",25250.0,26100.0,25250.0,26100.0,36800],["2021-10-01",25200.0,26000.0,25200.0,25350.0,25400],["2021-10-04",25350.0,25550.0,25300.0,25550.0,21900],["2021-10-05",26900.0,26900.0,25400.0,25600.0,14500],["2021-10-06",25600.0,25950.0,25500.0,25900.0,22500],["2021-10-07",25900.0,26200.0,25550.0,26000.0,13100],["2021-10-08",26000.0,26400.0,25650.0,26300.0,40200],["2021-10-11",26300.0,26900.0,26300.0,26800.0,21700],["2021-10-12",26800.0,26900.0,26700.0,26800.0,29500],["2021-10-13",26800.0,26900.0,26400.0,26900.0,14200],["2021-10-14",26900.0,28000.0,26900.0,26900.0,19300],["2021-10-15",26900.0,26900.0,26350.0,26500.0,19200],["2021-10-18",26950.0,26950.0,25700.0,26400.0,16100],["2021-10-19",26300.0,26300.0,25500.0,26200.0,11900],["2021-10-20",25450.0,26200.0,25450.0,25900.0,14500],["2021-10-21",25900.0,25900.0,25500.0,25900.0,10900],["2021-10-22",25950.0,25950.0,25600.0,25850.0,8200],["2021-10-25",25800.0,25800.0,25000.0,25700.0,63000],["2021-10-26",25700.0,26850.0,25200.0,26850.0,35900],["2021-10-27",26850.0,27100.0,25600.0,25950.0,22000],["2021-10-28",26800.0,26800.0,25600.0,26000.0,10100],["2021-10-29",26000.0,26500.0,25900.0,26450.0,50200],["2021-11-01",26900.0,26900.0,26200.0,26600.0,38900],["2021-11-02",26400.0,26750.0,26200.0,26750.0,62000],["2021-11-03",26600.0,26600.0,25950.0,25950.0,33000],["2021-11-04",25950.0,26300.0,25400.0,26150.0,24900],["2021-11-05",27450.0,27950.0,26900.0,27950.0,158300],["2021-11-08",29900.0,29900.0,29900.0,29900.0,64900],["2021-11-09",31950.0,31950.0,31950.0,31950.0,118400],["2021-11-10",29900.0,34150.0,29900.0,34150.0,229600],["2021-11-11",36500.0,36500.0,35100.0,36400.0,263300],["2021-11-12",37900.0,37900.0,34000.0,34000.0,81800],["2021-11-15",33500.0,35000.0,31800.0,34900.0,127400],["2021-11-16",33900.0,35500.0,33900.0,34850.0,88200],["2021-11-17",33750.0,35400.0,33750.0,34000.0,46000],["2021-11-18",33500.0,35950.0,33200.0,35600.0,99700],["2021-11-19",35600.0,35600.0,34500.0,34500.0,52600],["2021-11-22",34500.0,34500.0,33000.0,33100.0,42700],["2021-11-23",33000.0,34600.0,33000.0,33500.0,21300],["2021-11-24",33500.0,33500.0,32100.0,33000.0,19600],["2021-11-25",32050.0,33400.0,32000.0,33400.0,43200],["2021-11-26",33400.0,33400.0,32500.0,33400.0,37100],["2021-11-29",32000.0,34500.0,32000.0,33000.0,32100],["2021-11-30",33000.0,33600.0,33000.0,33050.0,38500],["2021-12-01",33000.0,33200.0,32000.0,32300.0,17300],["2021-12-02",32300.0,32800.0,31850.0,31850.0,21900],["2021-12-03",31850.0,31850.0,29700.0,31000.0,85500],["2021-12-06",31050.0,31050.0,29700.0,29700.0,16500],["2021-12-07",29800.0,31150.0,29800.0,31000.0,3700],["2021-12-08",31400.0,32000.0,31400.0,32000.0,29700],["2021-12-09",32000.0,32000.0,30100.0,31600.0,14100],["2021-12-10",30200.0,31500.0,30200.0,31300.0,11100],["2021-12-13",30700.0,31000.0,30500.0,30700.0,6300],["2021-12-14",30100.0,30750.0,30100.0,30700.0,5700],["2021-12-15",30400.0,31500.0,30400.0,31400.0,5800],["2021-12-16",30400.0,31300.0,30400.0,30800.0,11600],["2021-12-17",30800.0,31450.0,29200.0,31300.0,25100],["2021-12-20",30500.0,30500.0,30500.0,30500.0,14700],["2021-12-21",31000.0,31000.0,29600.0,30500.0,11100],["2021-12-22",30400.0,30500.0,30400.0,30500.0,20600],["2021-12-23",30800.0,30800.0,29550.0,29550.0,7400],["2021-12-24",29550.0,29600.0,28000.0,28000.0,27100],["2021-12-27",29400.0,29400.0,27400.0,27450.0,9300],["2021-12-28",27600.0,28500.0,27600.0,28500.0,19400],["2021-12-29",29500.0,29500.0,29000.0,29000.0,3600],["2021-12-30",29000.0,29900.0,29000.0,29800.0,11600],["2021-12-31",29000.0,29800.0,28300.0,29000.0,15400],["2022-01-04",31000.0,31000.0,30000.0,30950.0,45200],["2022-01-05",30000.0,30950.0,29200.0,30950.0,27700],["2022-01-06",30850.0,30850.0,30600.0,30600.0,5300],["2022-01-07",30600.0,30600.0,30200.0,30500.0,12800],["2022-01-10",30250.0,30500.0,29300.0,29300.0,12300],["2022-01-11",30000.0,30000.0,29100.0,29100.0,3400],["2022-01-12",28100.0,30000.0,28100.0,30000.0,25600],["2022-01-13",31000.0,31000.0,30000.0,30050.0,20400],["2022-01-14",30050.0,32150.0,30050.0,32150.0,43800],["2022-01-17",32150.0,33000.0,32150.0,32150.0,16800],["2022-01-18",30100.0,31000.0,30100.0,31000.0,2300],["2022-01-19",31500.0,31550.0,31500.0,31550.0,5300],["2022-01-20",30300.0,30500.0,29400.0,30400.0,16200],["2022-01-21",30400.0,30400.0,29100.0,29200.0,3400],["2022-01-24",31200.0,31200.0,31000.0,31000.0,2600],["2022-01-25",30000.0,30450.0,29000.0,30450.0,5100],["2022-01-26",30350.0,30350.0,28600.0,29900.0,4100],["2022-01-27",31800.0,31800.0,31050.0,31050.0,400],["2022-01-28",31500.0,31500.0,29000.0,30000.0,8100],["2022-02-07",29500.0,30000.0,28700.0,29450.0,7400],["2022-02-08",29000.0,29950.0,28600.0,28600.0,19900],["2022-02-09",28000.0,29400.0,27500.0,29000.0,9300],["2022-02-10",29500.0,29700.0,29000.0,29700.0,13600],["2022-02-11",29700.0,29700.0,29000.0,29000.0,26200],["2022-02-14",29100.0,29100.0,29000.0,29000.0,1200],["2022-02-15",29000.0,29000.0,29000.0,29000.0,4900],["2022-02-16",29000.0,29000.0,28500.0,29000.0,12900],["2022-02-17",28700.0,29000.0,28700.0,29000.0,6200],["2022-02-18",29500.0,29500.0,29500.0,29500.0,4200],["2022-02-21",28300.0,30100.0,28300.0,29400.0,15100],["2022-02-22",29450.0,29450.0,28800.0,29300.0,17000],["2022-02-23",29100.0,29100.0,28800.0,28950.0,10200],["2022-02-24",28750.0,30300.0,28600.0,28700.0,9600],["2022-02-25",28200.0,28700.0,28200.0,28700.0,10900],["2022-02-28",29600.0,29600.0,28700.0,28700.0,1300],["2022-03-01",28600.0,29000.0,28600.0,29000.0,2500],["2022-03-02",29000.0,29400.0,28900.0,28900.0,9000],["2022-03-03",28800.0,29500.0,28800.0,29300.0,22500],["2022-03-04",29800.0,30900.0,29500.0,30800.0,16200],["2022-03-07",30750.0,30750.0,30200.0,30200.0,6200],["2022-03-08",29700.0,30850.0,29600.0,30850.0,31900],["2022-03-09",29300.0,29700.0,29300.0,29600.0,3600],["2022-03-10",29600.0,30250.0,29500.0,29600.0,2200],["2022-03-11",29600.0,29600.0,29500.0,29500.0,16000],["2022-03-14",29000.0,29400.0,28900.0,29000.0,2800],["2022-03-15",28000.0,29000.0,28000.0,29000.0,3100],["2022-03-16",28500.0,29000.0,28500.0,29000.0,4100],["2022-03-17",29000.0,29350.0,29000.0,29000.0,5400],["2022-03-18",29000.0,29000.0,29000.0,29000.0,7200],["2022-03-21",29050.0,29200.0,29000.0,29000.0,7200],["2022-03-22",29200.0,29200.0,29000.0,29000.0,16500],["2022-03-23",28800.0,30000.0,28800.0,30000.0,22800],["2022-03-24",30950.0,31000.0,30000.0,30850.0,16000],["2022-03-25",30850.0,31500.0,30850.0,31000.0,9000],["2022-03-28",31000.0,33000.0,31000.0,31800.0,34100],["2022-03-29",32400.0,32500.0,31000.0,32500.0,24500],["2022-03-30",32500.0,32500.0,30900.0,31950.0,19200],["2022-03-31",32000.0,32000.0,31150.0,31800.0,5700],["2022-04-01",31950.0,31950.0,31300.0,31900.0,11600],["2022-04-04",31350.0,32000.0,31350.0,32000.0,8100],["2022-04-05",32200.0,33500.0,32200.0,33250.0,49600],["2022-04-06",34900.0,34900.0,30950.0,31100.0,55400],["2022-04-07",31100.0,31100.0,29550.0,29550.0,51200],["2022-04-08",30500.0,31600.0,30500.0,31600.0,16400],["2022-04-12",33000.0,33600.0,32950.0,33200.0,87900],["2022-04-13",33000.0,33000.0,32000.0,33000.0,17600],["2022-04-14",33000.0,33100.0,32900.0,33000.0,42400],["2022-04-15",33000.0,33500.0,32100.0,33200.0,46600],["2022-04-18",32100.0,33100.0,31800.0,33100.0,13000],["2022-04-19",31500.0,32800.0,31500.0,32500.0,17000],["2022-04-20",31500.0,32400.0,31000.0,31000.0,39300],["2022-04-21",31000.0,32800.0,28850.0,32800.0,66800],["2022-04-22",32800.0,32800.0,32500.0,32500.0,23700],["2022-04-25",31000.0,32400.0,30250.0,32400.0,33200],["2022-04-26",30150.0,30900.0,30150.0,30800.0,68400],["2022-04-27",31500.0,31500.0,30800.0,30800.0,66500],["2022-04-28",30800.0,30800.0,29000.0,30800.0,23300],["2022-04-29",29100.0,31000.0,29100.0,31000.0,22700],["2022-05-04",31000.0,31800.0,31000.0,31750.0,1200],["2022-05-05",31750.0,32000.0,30000.0,32000.0,17100],["2022-05-06",30150.0,31650.0,30150.0,31650.0,1200],["2022-05-09",29700.0,30050.0,29500.0,29800.0,13200],["2022-05-10",29600.0,30900.0,29600.0,30900.0,7600],["2022-05-11",30500.0,31500.0,30500.0,31500.0,59800],["2022-05-12",31400.0,32300.0,29450.0,31800.0,25600],["2022-05-13",30000.0,31800.0,29600.0,31700.0,36700],["2022-05-16",31500.0,31500.0,29600.0,30850.0,17000],["2022-05-17",30700.0,31000.0,30100.0,30900.0,15200],["2022-05-18",30600.0,31400.0,30000.0,31400.0,42300],["2022-05-19",29600.0,31200.0,29600.0,31150.0,3400],["2022-05-20",30000.0,31100.0,29700.0,31100.0,14800],["2022-05-23",32400.0,32400.0,29800.0,31000.0,7600],["2022-05-24",30900.0,31000.0,29000.0,30800.0,27600],["2022-05-25",29500.0,31000.0,29500.0,30100.0,16000],["2022-05-26",29800.0,30500.0,29700.0,30400.0,35300],["2022-05-27",29800.0,30400.0,29500.0,30350.0,15000],["2022-05-30",30350.0,30350.0,30250.0,30250.0,300],["2022-05-31",29900.0,30250.0,29200.0,30250.0,6900],["2022-06-01",30200.0,30200.0,30200.0,30200.0,6000],["2022-06-02",30200.0,30200.0,30000.0,30000.0,5300],["2022-06-03",29900.0,29900.0,29500.0,29550.0,4500],["2022-06-06",29900.0,30000.0,29500.0,29500.0,12200],["2022-06-07",29500.0,30350.0,27450.0,29300.0,54600],["2022-06-08",29300.0,29800.0,29200.0,29300.0,15600],["2022-06-09",29300.0,29900.0,29100.0,29900.0,20400],["2022-06-10",29300.0,29800.0,29000.0,29800.0,14900],["2022-06-13",29800.0,29800.0,27900.0,29600.0,41300],["2022-06-14",29000.0,29500.0,29000.0,29500.0,300],["2022-06-15",27700.0,29700.0,27450.0,29300.0,24800],["2022-06-16",28050.0,29350.0,27250.0,29300.0,17600],["2022-06-17",29200.0,29200.0,27250.0,29000.0,41100],["2022-06-20",28750.0,28750.0,28750.0,28750.0,100],["2022-06-21",28700.0,30000.0,26850.0,29900.0,7000],["2022-06-22",27900.0,27900.0,27900.0,27900.0,200],["2022-06-23",26100.0,29750.0,26100.0,29500.0,6500],["2022-06-24",28400.0,29200.0,28300.0,28300.0,25500],["2022-06-27",29950.0,30100.0,29950.0,30000.0,30600],["2022-06-28",29500.0,29800.0,28600.0,28600.0,4900],["2022-06-29",28650.0,30350.0,28650.0,30350.0,1300],["2022-06-30",30350.0,30350.0,30350.0,30350.0,0],["2022-07-01",28500.0,31950.0,28500.0,31950.0,14900],["2022-07-04",30100.0,30500.0,29800.0,29800.0,15100],["2022-07-05",28900.0,31750.0,28900.0,30400.0,5400],["2022-07-06",30400.0,30400.0,30400.0,30400.0,6000],["2022-07-07",28700.0,29900.0,28700.0,29900.0,7400],["2022-07-08",29800.0,29900.0,28900.0,29800.0,21100],["2022-07-11",28950.0,29750.0,28750.0,29750.0,2100],["2022-07-12",28750.0,29950.0,28100.0,29950.0,4400],["2022-07-13",28050.0,29950.0,28050.0,29950.0,18900],["2022-07-14",30100.0,30100.0,28650.0,29800.0,11400],["2022-07-15",28800.0,29300.0,28250.0,29300.0,12100],["2022-07-18",29450.0,29450.0,29400.0,29400.0,500],["2022-07-19",28500.0,29100.0,28500.0,29100.0,6600],["2022-07-20",28500.0,29100.0,28500.0,29100.0,12600],["2022-07-21",29100.0,29100.0,28350.0,28350.0,600],["2022-07-22",28300.0,29200.0,28200.0,29200.0,2500],["2022-07-25",29200.0,29200.0,29200.0,29200.0,0],["2022-07-26",28100.0,29000.0,28000.0,29000.0,14400],["2022-07-27",28000.0,28900.0,28000.0,28900.0,900],["2022-07-28",28900.0,29000.0,28850.0,28850.0,5100],["2022-07-29",28850.0,28850.0,28850.0,28850.0,0],["2022-08-01",28850.0,28850.0,28850.0,28850.0,0],["2022-08-02",28850.0,28850.0,28850.0,28850.0,0],["2022-08-03",27800.0,28000.0,27700.0,27700.0,3700],["2022-08-04",27600.0,27600.0,27050.0,27050.0,8100],["2022-08-05",27050.0,27200.0,26700.0,27200.0,16900],["2022-08-08",28850.0,28850.0,27200.0,27200.0,11100],["2022-08-09",28900.0,28900.0,27350.0,27350.0,800],["2022-08-10",27350.0,27350.0,27350.0,27350.0,0],["2022-08-11",27000.0,27400.0,27000.0,27300.0,6400],["2022-08-12",27950.0,27950.0,27950.0,27950.0,100],["2022-08-15",28900.0,28900.0,28900.0,28900.0,100],["2022-08-16",28400.0,28400.0,28400.0,28400.0,100],["2022-08-17",28000.0,28000.0,27950.0,28000.0,8100],["2022-08-18",28000.0,28000.0,27500.0,27500.0,2400],["2022-08-19",26700.0,27500.0,26700.0,27500.0,500],["2022-08-22",27500.0,27500.0,27500.0,27500.0,100],["2022-08-23",27000.0,28400.0,27000.0,27500.0,3900],["2022-08-24",27000.0,27900.0,27000.0,27050.0,2600],["2022-08-25",27100.0,27100.0,27100.0,27100.0,2700],["2022-08-26",27200.0,27200.0,27200.0,27200.0,100],["2022-08-29",27200.0,27250.0,27200.0,27250.0,500],["2022-08-30",27250.0,27250.0,27250.0,27250.0,0],["2022-08-31",27200.0,28200.0,27200.0,28200.0,600],["2022-09-05",28150.0,28200.0,27250.0,27250.0,5400],["2022-09-06",27250.0,27250.0,27250.0,27250.0,0],["2022-09-07",27250.0,27250.0,27250.0,27250.0,0],["2022-09-08",27250.0,27250.0,27250.0,27250.0,0],["2022-09-09",27500.0,28000.0,27500.0,28000.0,7100],["2022-09-12",27200.0,27300.0,27000.0,27100.0,6700],["2022-09-13",27100.0,27100.0,26700.0,26700.0,6600],["2022-09-14",26700.0,26700.0,26500.0,26700.0,20800],["2022-09-15",27000.0,27000.0,26950.0,27000.0,10100],["2022-09-16",27000.0,27000.0,26500.0,26500.0,11100],["2022-09-19",26200.0,26500.0,26200.0,26500.0,16500],["2022-09-20",26500.0,26550.0,26500.0,26500.0,6600],["2022-09-21",26500.0,26500.0,26500.0,26500.0,5200],["2022-09-22",26500.0,27500.0,26500.0,26500.0,7300],["2022-09-23",26500.0,26500.0,26500.0,26500.0,0],["2022-09-26",27000.0,27000.0,26400.0,26500.0,21300],["2022-09-27",26500.0,27800.0,26500.0,27000.0,15500],["2022-09-28",27000.0,27000.0,27000.0,27000.0,0],["2022-09-29",26800.0,27500.0,26800.0,27000.0,132900],["2022-09-30",26900.0,27400.0,26900.0,26900.0,3100],["2022-10-03",27850.0,28300.0,27850.0,28300.0,9000],["2022-10-04",28200.0,30250.0,28200.0,30250.0,21900],["2022-10-05",30250.0,30250.0,30250.0,30250.0,3400],["2022-10-06",31800.0,32350.0,31800.0,32350.0,20600],["2022-10-07",34600.0,34600.0,31000.0,34600.0,72200],["2022-10-10",34600.0,36900.0,34600.0,36850.0,20800],["2022-10-11",37000.0,38000.0,34500.0,34500.0,4800],["2022-10-12",35000.0,35900.0,33500.0,35900.0,29300],["2022-10-13",35900.0,35900.0,35900.0,35900.0,20800],["2022-10-14",35900.0,37100.0,35900.0,37100.0,124600],["2022-10-17",37050.0,37050.0,37000.0,37000.0,2400],["2022-10-18",37000.0,37100.0,37000.0,37100.0,11300],["2022-10-19",37000.0,37000.0,36900.0,36900.0,1300],["2022-10-20",36900.0,36900.0,36900.0,36900.0,600],["2022-10-21",36000.0,36100.0,36000.0,36000.0,5000],["2022-10-24",36100.0,36100.0,36000.0,36000.0,7200],["2022-10-25",36100.0,36100.0,35100.0,35200.0,10700],["2022-10-26",35200.0,35200.0,35200.0,35200.0,0],["2022-10-27",36000.0,36900.0,36000.0,36900.0,5000],["2022-10-28",36500.0,38000.0,36500.0,36900.0,9400],["2022-10-31",38400.0,39450.0,38400.0,39450.0,15500],["2022-11-01",42000.0,42200.0,42000.0,42200.0,7900],["2022-11-02",43000.0,45150.0,43000.0,45150.0,63300],["2022-11-03",44300.0,48300.0,44300.0,48200.0,34700],["2022-11-04",48300.0,48300.0,47000.0,47000.0,5700],["2022-11-07",43850.0,47000.0,43850.0,43900.0,12300],["2022-11-08",43900.0,45000.0,43900.0,44500.0,28500],["2022-11-09",47500.0,47500.0,46500.0,46500.0,12300],["2022-11-10",44000.0,45500.0,43250.0,43250.0,10200],["2022-11-11",43200.0,44000.0,40300.0,44000.0,19300],["2022-11-14",44000.0,44000.0,44000.0,44000.0,0],["2022-11-15",40950.0,40950.0,40950.0,40950.0,15400],["2022-11-16",40950.0,40950.0,40950.0,40950.0,0],["2022-11-17",40800.0,40800.0,40800.0,40800.0,600],["2022-11-18",40850.0,40850.0,40800.0,40850.0,7100],["2022-11-21",40500.0,40500.0,38100.0,38100.0,2400],["2022-11-22",38100.0,38100.0,38100.0,38100.0,100],["2022-11-23",38100.0,38100.0,38100.0,38100.0,0],["2022-11-24",39950.0,39950.0,39950.0,39950.0,100],["2022-11-25",40050.0,40050.0,40000.0,40000.0,5700],["2022-11-28",38500.0,40100.0,38500.0,40100.0,300],["2022-11-29",40950.0,40950.0,40950.0,40950.0,100],["2022-11-30",40950.0,40950.0,40950.0,40950.0,0],["2022-12-01",40950.0,40950.0,40950.0,40950.0,0],["2022-12-02",40950.0,40950.0,40950.0,40950.0,0],["2022-12-05",40950.0,40950.0,40950.0,40950.0,0],["2022-12-06",38100.0,41250.0,38100.0,40300.0,69200],["2022-12-07",41000.0,41200.0,40800.0,41200.0,30400],["2022-12-08",41300.0,41400.0,41100.0,41100.0,20700],["2022-12-09",41000.0,42000.0,41000.0,41000.0,3800],["2022-12-12",42000.0,42000.0,42000.0,42000.0,2000],["2022-12-13",41700.0,41700.0,41700.0,41700.0,100],["2022-12-14",41800.0,41800.0,41600.0,41700.0,277900],["2022-12-15",44000.0,44000.0,41700.0,44000.0,7600],["2022-12-16",42000.0,44200.0,42000.0,44000.0,257400],["2022-12-19",44000.0,44000.0,44000.0,44000.0,0],["2022-12-20",43700.0,43700.0,42700.0,42700.0,300],["2022-12-21",45500.0,45500.0,45000.0,45000.0,800],["2022-12-22",41900.0,41900.0,41900.0,41900.0,100],["2022-12-23",42000.0,42000.0,42000.0,42000.0,200],["2022-12-26",42500.0,42500.0,42500.0,42500.0,100],["2022-12-27",39550.0,39600.0,39550.0,39600.0,255000],["2022-12-28",37100.0,40100.0,37100.0,40100.0,200],["2022-12-29",37600.0,40100.0,37600.0,39500.0,5200],["2022-12-30",38000.0,40000.0,38000.0,40000.0,200],["2023-01-03",39500.0,41000.0,37350.0,37350.0,700],["2023-01-04",35300.0,39800.0,35300.0,35600.0,3000],["2023-01-05",37950.0,37950.0,37950.0,37950.0,100],["2023-01-06",39800.0,39800.0,39800.0,39800.0,200],["2023-01-09",37100.0,37200.0,37100.0,37200.0,400],["2023-01-10",35800.0,37200.0,35700.0,37200.0,900],["2023-01-11",38900.0,38900.0,38900.0,38900.0,100],["2023-01-12",38900.0,38900.0,38900.0,38900.0,0],["2023-01-13",38900.0,38900.0,38900.0,38900.0,0],["2023-01-16",36250.0,40900.0,36250.0,39000.0,4400],["2023-01-17",40900.0,40900.0,39000.0,39000.0,700],["2023-01-18",39000.0,40500.0,39000.0,40500.0,500],["2023-01-19",40500.0,40500.0,40500.0,40500.0,1000],["2023-01-27",40500.0,40900.0,40500.0,40900.0,2000],["2023-01-30",40900.0,40900.0,40900.0,40900.0,0],["2023-01-31",40900.0,40900.0,40900.0,40900.0,200],["2023-02-01",40900.0,40900.0,40900.0,40900.0,0],["2023-02-02",40900.0,40900.0,39100.0,40800.0,13100],["2023-02-03",40700.0,40700.0,39100.0,39100.0,9900],["2023-02-06",37800.0,38500.0,37800.0,38500.0,1300],["2023-02-07",36700.0,36700.0,36700.0,36700.0,200],["2023-02-08",36700.0,37900.0,35700.0,35700.0,800],["2023-02-09",37900.0,38100.0,37900.0,38100.0,600],["2023-02-10",38100.0,38100.0,38100.0,38100.0,100],["2023-02-13",38100.0,38100.0,38100.0,38100.0,1800],["2023-02-14",38100.0,38100.0,38100.0,38100.0,0],["2023-02-15",38100.0,38100.0,38100.0,38100.0,0],["2023-02-16",38100.0,38100.0,38100.0,38100.0,0],["2023-02-17",37900.0,37900.0,37900.0,37900.0,100],["2023-02-20",37900.0,37900.0,37000.0,37000.0,400],["2023-02-21",37500.0,37500.0,37000.0,37000.0,500],["2023-02-22",35150.0,38000.0,35150.0,38000.0,300],["2023-02-23",36600.0,36600.0,36600.0,36600.0,100],["2023-02-24",37000.0,39000.0,37000.0,39000.0,1500],["2023-02-27",39000.0,39000.0,39000.0,39000.0,0],["2023-02-28",39000.0,40900.0,39000.0,40900.0,300],["2023-03-01",41000.0,42000.0,40900.0,41500.0,1100],["2023-03-02",40000.0,40000.0,40000.0,40000.0,200],["2023-03-03",42000.0,42800.0,41800.0,42000.0,32000],["2023-03-06",40150.0,42000.0,40150.0,42000.0,2400],["2023-03-07",42000.0,42300.0,42000.0,42300.0,10900],["2023-03-08",42500.0,42500.0,42300.0,42300.0,1400],["2023-03-09",42500.0,42500.0,42500.0,42500.0,3700],["2023-03-10",42500.0,42500.0,42450.0,42500.0,35100],["2023-03-13",42500.0,44000.0,42500.0,44000.0,6800],["2023-03-14",43000.0,43000.0,42500.0,42500.0,800],["2023-03-15",43500.0,44000.0,43500.0,44000.0,6000],["2023-03-16",44000.0,44700.0,43000.0,44700.0,8000],["2023-03-17",43500.0,44900.0,43500.0,44900.0,6000],["2023-03-20",44900.0,44900.0,44900.0,44900.0,2900],["2023-03-21",44800.0,44900.0,44500.0,44500.0,8700],["2023-03-22",44800.0,44800.0,44500.0,44600.0,4900],["2023-03-23",44600.0,44600.0,44600.0,44600.0,0],["2023-03-24",44600.0,44600.0,44600.0,44600.0,0],["2023-03-27",44500.0,47000.0,44500.0,47000.0,8400],["2023-03-28",47000.0,47000.0,47000.0,47000.0,0],["2023-03-29",47000.0,47000.0,47000.0,47000.0,100],["2023-03-30",47000.0,47500.0,44500.0,44500.0,1600],["2023-03-31",46950.0,47000.0,46950.0,46950.0,5300],["2023-04-03",47000.0,47000.0,46950.0,47000.0,5200],["2023-04-04",47850.0,47950.0,47850.0,47950.0,1200],["2023-04-05",46000.0,47950.0,46000.0,47950.0,1200],["2023-04-06",47500.0,47950.0,47500.0,47950.0,7900],["2023-04-07",47950.0,48000.0,47500.0,48000.0,14700],["2023-04-10",48000.0,48950.0,48000.0,48650.0,4100],["2023-04-11",48650.0,48650.0,48500.0,48500.0,7000],["2023-04-12",48500.0,48500.0,48500.0,48500.0,5000],["2023-04-13",49900.0,49900.0,45500.0,46000.0,8200],["2023-04-14",45900.0,48000.0,45900.0,48000.0,21300],["2023-04-17",48000.0,48000.0,48000.0,48000.0,5800],["2023-04-18",48000.0,48500.0,48000.0,48500.0,5500],["2023-04-19",48500.0,49000.0,48500.0,49000.0,38000],["2023-04-20",50900.0,50900.0,49600.0,49650.0,116900],["2023-04-21",49650.0,49650.0,49500.0,49500.0,200100],["2023-04-24",49400.0,49450.0,49250.0,49250.0,96700],["2023-04-25",49300.0,49500.0,49000.0,49500.0,134800],["2023-04-26",49500.0,52600.0,49500.0,52600.0,358600],["2023-04-27",52600.0,54900.0,52500.0,54900.0,547200],["2023-04-28",54900.0,55000.0,54500.0,55000.0,371200],["2023-05-04",54700.0,54900.0,54100.0,54500.0,386900],["2023-05-05",53400.0,53400.0,53400.0,53400.0,100],["2023-05-08",54000.0,54000.0,54000.0,54000.0,200],["2023-05-09",55000.0,55000.0,53400.0,54000.0,11300],["2023-05-10",54000.0,54000.0,53300.0,53500.0,300],["2023-05-11",53900.0,53900.0,53900.0,53900.0,100],["2023-05-12",53800.0,53800.0,53800.0,53800.0,100],["2023-05-15",53800.0,53800.0,53800.0,53800.0,0],["2023-05-16",53800.0,53800.0,53800.0,53800.0,0],["2023-05-17",50100.0,53800.0,50100.0,53800.0,1500],["2023-05-18",53800.0,53800.0,53800.0,53800.0,0],["2023-05-19",53500.0,54000.0,53500.0,53700.0,24473686],["2023-05-22",51700.0,51700.0,50000.0,50100.0,3500],["2023-05-23",49000.0,49450.0,49000.0,49100.0,11800],["2023-05-24",49100.0,49250.0,49100.0,49250.0,800],["2023-05-25",49450.0,49600.0,49250.0,49250.0,11900],["2023-05-26",49300.0,49300.0,49250.0,49250.0,2600],["2023-05-29",49300.0,49300.0,49300.0,49300.0,800],["2023-05-30",49400.0,49500.0,49400.0,49500.0,8700],["2023-05-31",49400.0,49900.0,49300.0,49300.0,6100],["2023-06-01",49300.0,49300.0,49300.0,49300.0,0],["2023-06-02",49300.0,49300.0,49300.0,49300.0,0],["2023-06-05",49300.0,49300.0,49250.0,49300.0,900],["2023-06-06",49300.0,49300.0,49300.0,49300.0,100],["2023-06-07",49300.0,49600.0,49300.0,49600.0,10400],["2023-06-08",49500.0,49600.0,49000.0,49000.0,12300],["2023-06-09",49000.0,49000.0,49000.0,49000.0,2100],["2023-06-12",49200.0,49400.0,49200.0,49400.0,7200],["2023-06-13",49400.0,49400.0,49400.0,49400.0,1800],["2023-06-14",47100.0,49300.0,47100.0,49300.0,300],["2023-06-15",49200.0,49200.0,49200.0,49200.0,1000],["2023-06-16",49200.0,49200.0,49200.0,49200.0,0],["2023-06-19",48900.0,48900.0,48900.0,48900.0,100],["2023-06-20",48900.0,48900.0,45500.0,48800.0,3300],["2023-06-21",48800.0,48800.0,48800.0,48800.0,0],["2023-06-22",48000.0,48700.0,48000.0,48700.0,900],["2023-06-23",48700.0,49600.0,47900.0,49000.0,1000],["2023-06-26",47800.0,48000.0,45600.0,45600.0,4500],["2023-06-27",48500.0,48500.0,48500.0,48500.0,100],["2023-06-28",48800.0,48800.0,48400.0,48400.0,400],["2023-06-29",48600.0,48600.0,47200.0,47300.0,2900],["2023-06-30",47300.0,47300.0,47300.0,47300.0,0],["2023-07-03",49900.0,49900.0,47500.0,47500.0,300],["2023-07-04",47500.0,47500.0,47500.0,47500.0,0],["2023-07-05",47650.0,48000.0,47650.0,48000.0,400],["2023-07-06",48000.0,48000.0,48000.0,48000.0,0],["2023-07-07",48000.0,48000.0,48000.0,48000.0,0],["2023-07-10",47900.0,48000.0,47900.0,48000.0,400],["2023-07-11",48000.0,48000.0,48000.0,48000.0,3900],["2023-07-12",48000.0,48000.0,46800.0,48000.0,400],["2023-07-13",46700.0,48100.0,46700.0,48100.0,300],["2023-07-14",48100.0,48100.0,48100.0,48100.0,0],["2023-07-17",48100.0,48100.0,48100.0,48100.0,0],["2023-07-18",48200.0,48400.0,48200.0,48400.0,500],["2023-07-19",48500.0,48600.0,48500.0,48600.0,400],["2023-07-20",48600.0,48600.0,48600.0,48600.0,0],["2023-07-21",48600.0,48600.0,48600.0,48600.0,0],["2023-07-24",47000.0,47000.0,47000.0,47000.0,100],["2023-07-25",48400.0,48400.0,48400.0,48400.0,200],["2023-07-26",47000.0,47000.0,47000.0,47000.0,200],["2023-07-27",47000.0,47000.0,47000.0,47000.0,0],["2023-07-28",47000.0,47000.0,47000.0,47000.0,0],["2023-07-31",47000.0,47100.0,47000.0,47100.0,1000],["2023-08-01",47200.0,47200.0,47000.0,47000.0,3800],["2023-08-02",47000.0,47000.0,47000.0,47000.0,0],["2023-08-03",47000.0,47000.0,47000.0,47000.0,0],["2023-08-04",47000.0,47000.0,47000.0,47000.0,0],["2023-08-07",47050.0,47050.0,47050.0,47050.0,100],["2023-08-08",48200.0,48200.0,47250.0,47250.0,200],["2023-08-09",50000.0,50000.0,49900.0,49900.0,600],["2023-08-10",49900.0,49900.0,49900.0,49900.0,0],["2023-08-11",49900.0,49900.0,49900.0,49900.0,0],["2023-08-14",49900.0,49900.0,49900.0,49900.0,0],["2023-08-15",49900.0,49900.0,49900.0,49900.0,0],["2023-08-16",47050.0,47050.0,47050.0,47050.0,100],["2023-08-17",47050.0,47050.0,47000.0,47000.0,500],["2023-08-18",46800.0,47200.0,44100.0,47200.0,600],["2023-08-21",47200.0,47200.0,47200.0,47200.0,0],["2023-08-22",47200.0,47200.0,47200.0,47200.0,0],["2023-08-23",47200.0,47200.0,47200.0,47200.0,1000],["2023-08-24",47000.0,47000.0,47000.0,47000.0,500],["2023-08-25",47000.0,47000.0,47000.0,47000.0,0],["2023-08-28",47000.0,47000.0,47000.0,47000.0,100],["2023-08-29",46800.0,47100.0,46000.0,47100.0,600],["2023-08-30",47100.0,47100.0,47100.0,47100.0,0],["2023-08-31",49300.0,49300.0,49300.0,49300.0,200],["2023-09-05",49300.0,49300.0,49300.0,49300.0,0],["2023-09-06",49300.0,49300.0,49300.0,49300.0,0],["2023-09-07",49300.0,49300.0,49300.0,49300.0,0],["2023-09-08",47000.0,47000.0,47000.0,47000.0,100],["2023-09-11",47000.0,47000.0,47000.0,47000.0,0],["2023-09-12",47200.0,47200.0,47200.0,47200.0,100],["2023-09-13",47200.0,47200.0,47200.0,47200.0,0],["2023-09-14",47200.0,47200.0,47200.0,47200.0,0],["2023-09-15",47200.0,47200.0,47200.0,47200.0,0],["2023-09-18",47500.0,47500.0,47500.0,47500.0,200],["2023-09-19",47000.0,47000.0,47000.0,47000.0,500],["2023-09-20",47200.0,47500.0,47200.0,47500.0,1000],["2023-09-21",47500.0,47500.0,47500.0,47500.0,0],["2023-09-22",47500.0,47500.0,47500.0,47500.0,0],["2023-09-25",47500.0,47500.0,47500.0,47500.0,0],["2023-09-26",47500.0,47500.0,47500.0,47500.0,0],["2023-09-27",47500.0,47500.0,47500.0,47500.0,300],["2023-09-28",47000.0,47000.0,47000.0,47000.0,400],["2023-09-29",46350.0,46800.0,46350.0,46800.0,400],["2023-10-02",46800.0,46800.0,46800.0,46800.0,0],["2023-10-03",46800.0,46800.0,46800.0,46800.0,0],["2023-10-04",46800.0,46800.0,46800.0,46800.0,0],["2023-10-05",45000.0,46000.0,43550.0,45900.0,4100],["2023-10-06",45900.0,45900.0,45900.0,45900.0,0],["2023-10-09",44850.0,48700.0,44800.0,44800.0,1100],["2023-10-10",44900.0,44900.0,44850.0,44850.0,900],["2023-10-11",46800.0,46800.0,46800.0,46800.0,100],["2023-10-12",46800.0,46800.0,46800.0,46800.0,0],["2023-10-13",48900.0,48900.0,48000.0,48000.0,2500],["2023-10-16",48000.0,48000.0,48000.0,48000.0,0],["2023-10-17",48000.0,48000.0,48000.0,48000.0,0],["2023-10-18",51000.0,51000.0,51000.0,51000.0,100],["2023-10-19",51000.0,51000.0,51000.0,51000.0,0],["2023-10-20",51000.0,51000.0,51000.0,51000.0,0],["2023-10-23",49000.0,49000.0,49000.0,49000.0,500],["2023-10-24",49000.0,49000.0,49000.0,49000.0,100],["2023-10-25",49000.0,49000.0,49000.0,49000.0,1500],["2023-10-26",48500.0,48500.0,48500.0,48500.0,500],["2023-10-27",48500.0,48500.0,48500.0,48500.0,0],["2023-10-30",48500.0,48500.0,48500.0,48500.0,0],["2023-10-31",48500.0,48500.0,48500.0,48500.0,0],["2023-11-01",48500.0,48500.0,48500.0,48500.0,400],["2023-11-02",45200.0,45200.0,45200.0,45200.0,100],["2023-11-03",45350.0,47500.0,45350.0,47500.0,500],["2023-11-06",47500.0,47500.0,47500.0,47500.0,0],["2023-11-07",47500.0,47500.0,47500.0,47500.0,0],["2023-11-08",47500.0,47500.0,47500.0,47500.0,0],["2023-11-09",47500.0,47500.0,47500.0,47500.0,0],["2023-11-10",44200.0,44200.0,44200.0,44200.0,100],["2023-11-13",44200.0,44200.0,44200.0,44200.0,0],["2023-11-14",46000.0,46000.0,46000.0,46000.0,2500],["2023-11-15",49200.0,49200.0,49200.0,49200.0,100],["2023-11-16",49200.0,49200.0,49200.0,49200.0,0],["2023-11-17",49200.0,49200.0,49200.0,49200.0,0],["2023-11-20",49200.0,49200.0,49200.0,49200.0,0],["2023-11-21",52600.0,52600.0,52600.0,52600.0,200],["2023-11-22",52600.0,52600.0,52600.0,52600.0,0],["2023-11-23",52600.0,52600.0,52600.0,52600.0,0],["2023-11-24",52600.0,52600.0,52600.0,52600.0,0],["2023-11-27",52600.0,52600.0,52600.0,52600.0,0],["2023-11-28",56200.0,56200.0,52000.0,52000.0,600],["2023-11-29",52000.0,52000.0,52000.0,52000.0,0],["2023-11-30",52000.0,52000.0,52000.0,52000.0,0],["2023-12-01",52000.0,52000.0,52000.0,52000.0,0],["2023-12-04",50800.0,50800.0,49000.0,49000.0,200],["2023-12-05",49000.0,49000.0,49000.0,49000.0,0],["2023-12-06",46500.0,46500.0,46500.0,46500.0,2000],["2023-12-07",46000.0,46000.0,44600.0,44650.0,3500],["2023-12-08",44650.0,46900.0,44650.0,46900.0,300],["2023-12-11",44300.0,49400.0,44200.0,49400.0,2700],["2023-12-12",49400.0,49400.0,49400.0,49400.0,0],["2023-12-13",49400.0,49400.0,49400.0,49400.0,0],["2023-12-14",46400.0,50000.0,46000.0,46100.0,3500],["2023-12-15",46100.0,46100.0,46100.0,46100.0,0],["2023-12-18",49300.0,49300.0,49300.0,49300.0,100],["2023-12-19",49300.0,49300.0,49300.0,49300.0,0],["2023-12-20",49000.0,49000.0,46100.0,48900.0,300],["2023-12-21",48900.0,48900.0,48900.0,48900.0,0],["2023-12-22",46000.0,46000.0,46000.0,46000.0,200],["2023-12-25",48900.0,48900.0,48900.0,48900.0,100],["2023-12-26",48900.0,48900.0,48900.0,48900.0,0],["2023-12-27",48900.0,48900.0,48900.0,48900.0,0],["2023-12-28",48900.0,48900.0,48900.0,48900.0,0],["2023-12-29",48900.0,48900.0,48900.0,48900.0,0],["2024-01-02",48900.0,48900.0,48900.0,48900.0,0],["2024-01-03",46000.0,52200.0,46000.0,51900.0,300],["2024-01-04",48300.0,48300.0,48300.0,48300.0,600],["2024-01-05",48300.0,48300.0,48300.0,48300.0,0],["2024-01-08",45500.0,45800.0,45500.0,45800.0,300],["2024-01-09",45850.0,45850.0,45850.0,45850.0,400],["2024-01-10",49000.0,49050.0,48900.0,48900.0,500],["2024-01-11",52200.0,52200.0,52200.0,52200.0,100],["2024-01-12",48550.0,48550.0,48550.0,48550.0,300],["2024-01-15",48550.0,48550.0,48550.0,48550.0,0],["2024-01-16",45400.0,51800.0,45400.0,51800.0,1300],["2024-01-17",48200.0,52000.0,48200.0,52000.0,300],["2024-01-18",52000.0,52000.0,52000.0,52000.0,0],["2024-01-19",52000.0,52000.0,52000.0,52000.0,0],["2024-01-22",52000.0,52000.0,52000.0,52000.0,0],["2024-01-23",52000.0,52000.0,52000.0,52000.0,0],["2024-01-24",48400.0,48400.0,48400.0,48400.0,1400],["2024-01-25",45500.0,45500.0,45500.0,45500.0,200],["2024-01-26",45600.0,45600.0,45600.0,45600.0,1200],["2024-01-29",48750.0,48750.0,48750.0,48750.0,100],["2024-01-30",48750.0,48750.0,48750.0,48750.0,0],["2024-01-31",48750.0,48750.0,48750.0,48750.0,0],["2024-02-01",52000.0,52000.0,46000.0,49900.0,600],["2024-02-02",46700.0,52800.0,46600.0,50900.0,600],["2024-02-05",47350.0,47350.0,47350.0,47350.0,1000],["2024-02-06",44600.0,45500.0,44500.0,45500.0,600],["2024-02-07",45600.0,45600.0,44850.0,44850.0,2200],["2024-02-15",47750.0,47750.0,47750.0,47750.0,100],["2024-02-16",47600.0,47600.0,47600.0,47600.0,200],["2024-02-19",47600.0,47600.0,47600.0,47600.0,0],["2024-02-20",47500.0,49300.0,47400.0,49300.0,500],["2024-02-21",47000.0,47000.0,46800.0,46800.0,1400],["2024-02-22",46750.0,46750.0,46750.0,46750.0,200],["2024-02-23",46750.0,46750.0,46750.0,46750.0,100],["2024-02-26",44650.0,45050.0,44650.0,45050.0,600],["2024-02-27",47900.0,47900.0,47900.0,47900.0,100],["2024-02-28",45200.0,45200.0,45200.0,45200.0,100],["2024-02-29",45200.0,47900.0,45000.0,47850.0,1100],["2024-03-01",46800.0,46800.0,46800.0,46800.0,1500],["2024-03-04",46800.0,46800.0,46800.0,46800.0,100],["2024-03-05",45350.0,50000.0,45350.0,45500.0,1300],["2024-03-06",48650.0,48650.0,48650.0,48650.0,100],["2024-03-07",45300.0,45700.0,45300.0,45600.0,1300],["2024-03-08",45600.0,45600.0,45600.0,45600.0,0],["2024-03-11",45600.0,45700.0,45500.0,45700.0,2500],["2024-03-12",45900.0,47750.0,45900.0,47750.0,200],["2024-03-13",47750.0,47750.0,47750.0,47750.0,0],["2024-03-14",47750.0,47750.0,47750.0,47750.0,0],["2024-03-15",47750.0,47750.0,47750.0,47750.0,0],["2024-03-18",47750.0,47750.0,47750.0,47750.0,0],["2024-03-19",47750.0,47750.0,47750.0,47750.0,0],["2024-03-20",47750.0,47750.0,47750.0,47750.0,0],["2024-03-21",47750.0,47750.0,47750.0,47750.0,0],["2024-03-22",47750.0,47750.0,47750.0,47750.0,0],["2024-03-25",47750.0,47750.0,47750.0,47750.0,0],["2024-03-26",49650.0,49650.0,48000.0,48000.0,400],["2024-03-27",47000.0,47000.0,46900.0,46900.0,200],["2024-03-28",48600.0,48600.0,48600.0,48600.0,100],["2024-03-29",48600.0,48600.0,48600.0,48600.0,0],["2024-04-01",48600.0,48600.0,48600.0,48600.0,0],["2024-04-02",48600.0,48600.0,48600.0,48600.0,0],["2024-04-03",45300.0,47900.0,45300.0,47900.0,200],["2024-04-04",49400.0,49400.0,49400.0,49400.0,3100],["2024-04-05",49400.0,49400.0,49400.0,49400.0,0],["2024-04-08",49400.0,49400.0,49400.0,49400.0,0],["2024-04-09",49400.0,49400.0,49400.0,49400.0,0],["2024-04-10",46000.0,46000.0,45950.0,45950.0,2000],["2024-04-11",47750.0,47750.0,47750.0,47750.0,100],["2024-04-12",48850.0,48850.0,48850.0,48850.0,100],["2024-04-15",48850.0,48850.0,48850.0,48850.0,0],["2024-04-16",45600.0,46850.0,45600.0,46850.0,200],["2024-04-17",46850.0,46850.0,46850.0,46850.0,0],["2024-04-19",46850.0,46850.0,46850.0,46850.0,0],["2024-04-22",43800.0,47350.0,43800.0,47350.0,1800],["2024-04-23",47350.0,47350.0,47350.0,47350.0,0],["2024-04-24",45000.0,45000.0,45000.0,45000.0,200],["2024-04-25",45000.0,45000.0,45000.0,45000.0,0],["2024-04-26",47650.0,47650.0,46900.0,47000.0,300],["2024-05-02",47000.0,47000.0,47000.0,47000.0,0],["2024-05-03",47000.0,47000.0,47000.0,47000.0,0],["2024-05-06",44000.0,45000.0,44000.0,45000.0,200],["2024-05-07",44500.0,46750.0,44500.0,46750.0,200],["2024-05-08",45900.0,45900.0,45900.0,45900.0,2200],["2024-05-09",45900.0,45900.0,45900.0,45900.0,0],["2024-05-10",45900.0,45900.0,45900.0,45900.0,0],["2024-05-13",45900.0,45900.0,45900.0,45900.0,0],["2024-05-14",43400.0,43950.0,43400.0,43950.0,1900],["2024-05-15",43950.0,43950.0,43950.0,43950.0,0],["2024-05-16",43950.0,43950.0,43950.0,43950.0,0],["2024-05-17",45950.0,45950.0,44000.0,44000.0,300],["2024-05-20",45950.0,45950.0,44000.0,45950.0,500],["2024-05-21",45950.0,45950.0,45950.0,45950.0,0],["2024-05-22",45950.0,45950.0,45950.0,45950.0,0],["2024-05-23",45500.0,45650.0,45000.0,45600.0,500],["2024-05-24",45600.0,45600.0,45600.0,45600.0,0],["2024-05-27",43600.0,44900.0,43600.0,44900.0,1100],["2024-05-28",44900.0,44900.0,44900.0,44900.0,0],["2024-05-29",44000.0,45600.0,44000.0,45600.0,1100],["2024-05-30",43800.0,45450.0,43800.0,45450.0,400],["2024-05-31",43800.0,44800.0,43800.0,44800.0,800],["2024-06-03",44800.0,44800.0,44800.0,44800.0,0],["2024-06-04",45400.0,45400.0,45400.0,45400.0,200],["2024-06-05",43800.0,44050.0,43800.0,44050.0,1800],["2024-06-06",43900.0,43900.0,43900.0,43900.0,1000],["2024-06-07",43900.0,43900.0,43900.0,43900.0,200],["2024-06-10",44000.0,44000.0,44000.0,44000.0,1100],["2024-06-11",44000.0,44000.0,44000.0,44000.0,0],["2024-06-12",44000.0,44000.0,41600.0,41600.0,1300],["2024-06-13",41600.0,41600.0,41600.0,41600.0,0],["2024-06-14",41600.0,41600.0,41600.0,41600.0,0],["2024-06-17",42600.0,42600.0,42600.0,42600.0,100],["2024-06-18",43100.0,43100.0,43100.0,43100.0,300],["2024-06-19",43100.0,43100.0,43100.0,43100.0,0],["2024-06-20",43100.0,43100.0,43100.0,43100.0,0],["2024-06-21",43100.0,43100.0,43100.0,43100.0,100],["2024-06-24",43100.0,43100.0,43000.0,43000.0,700],["2024-06-25",43000.0,43000.0,43000.0,43000.0,0],["2024-06-26",43000.0,43000.0,43000.0,43000.0,0],["2024-06-27",43000.0,45850.0,43000.0,45850.0,400],["2024-06-28",45850.0,45850.0,45850.0,45850.0,0],["2024-07-01",45850.0,45850.0,45850.0,45850.0,0],["2024-07-02",45850.0,45850.0,45850.0,45850.0,0],["2024-07-03",45850.0,45850.0,45850.0,45850.0,0],["2024-07-04",45850.0,45850.0,45850.0,45850.0,0],["2024-07-05",44000.0,44000.0,44000.0,44000.0,100],["2024-07-08",44000.0,44000.0,44000.0,44000.0,0],["2024-07-09",42800.0,44850.0,42800.0,44850.0,300],["2024-07-10",44850.0,44850.0,44850.0,44850.0,0],["2024-07-11",44000.0,44000.0,42200.0,42200.0,300],["2024-07-12",44150.0,44150.0,44150.0,44150.0,100],["2024-07-15",44150.0,44150.0,44150.0,44150.0,0],["2024-07-16",44150.0,44150.0,44150.0,44150.0,0],["2024-07-17",44150.0,44150.0,44150.0,44150.0,0],["2024-07-18",44150.0,44150.0,44150.0,44150.0,0],["2024-07-19",44150.0,44150.0,44150.0,44150.0,0],["2024-07-22",44150.0,44150.0,44150.0,44150.0,0],["2024-07-23",44150.0,44150.0,44150.0,44150.0,0],["2024-07-24",47150.0,47150.0,47150.0,47150.0,100],["2024-07-25",43850.0,46900.0,43850.0,43850.0,600],["2024-07-26",43850.0,43850.0,43850.0,43850.0,0],["2024-07-29",43850.0,43850.0,43850.0,43850.0,0],["2024-07-30",43800.0,44000.0,40850.0,44000.0,1500],["2024-07-31",44000.0,44000.0,44000.0,44000.0,0],["2024-08-01",44000.0,44000.0,44000.0,44000.0,1200],["2024-08-02",44000.0,44000.0,44000.0,44000.0,200],["2024-08-05",41150.0,41150.0,41150.0,41150.0,200],["2024-08-06",41150.0,41150.0,41150.0,41150.0,200],["2024-08-07",41150.0,41150.0,41150.0,41150.0,0],["2024-08-08",44000.0,44000.0,43950.0,43950.0,300],["2024-08-09",43950.0,43950.0,43950.0,43950.0,0],["2024-08-12",43900.0,43950.0,40950.0,40950.0,600],["2024-08-13",41200.0,43700.0,41200.0,43700.0,300],["2024-08-14",41000.0,41000.0,41000.0,41000.0,300],["2024-08-15",41000.0,41000.0,41000.0,41000.0,0],["2024-08-16",38200.0,43800.0,38200.0,43800.0,400],["2024-08-19",43800.0,43800.0,43800.0,43800.0,0],["2024-08-20",43800.0,43800.0,43800.0,43800.0,0],["2024-08-21",43600.0,43600.0,43600.0,43600.0,100],["2024-08-22",43600.0,43600.0,43600.0,43600.0,0],["2024-08-23",43600.0,43600.0,43600.0,43600.0,0],["2024-08-26",43600.0,43600.0,43600.0,43600.0,0],["2024-08-27",43600.0,43600.0,43600.0,43600.0,0],["2024-08-28",43600.0,43600.0,43600.0,43600.0,0],["2024-08-29",43550.0,46650.0,43550.0,45950.0,400],["2024-08-30",42850.0,42950.0,42850.0,42950.0,200],["2024-09-04",42950.0,42950.0,42950.0,42950.0,0],["2024-09-05",42950.0,42950.0,42950.0,42950.0,0],["2024-09-06",43100.0,44450.0,43100.0,44450.0,1500],["2024-09-09",43850.0,43850.0,43850.0,43850.0,600],["2024-09-10",46650.0,46650.0,46650.0,46650.0,100],["2024-09-11",46650.0,46650.0,46650.0,46650.0,0],["2024-09-12",46650.0,46650.0,46650.0,46650.0,0],["2024-09-13",46650.0,46650.0,46650.0,46650.0,0],["2024-09-16",45000.0,45000.0,43400.0,43400.0,1000],["2024-09-17",45950.0,45950.0,45950.0,45950.0,100],["2024-09-18",43000.0,45900.0,42950.0,45900.0,1000],["2024-09-19",45900.0,45900.0,45900.0,45900.0,0],["2024-09-20",43050.0,45800.0,43050.0,45800.0,200],["2024-09-23",45800.0,45800.0,45800.0,45800.0,0],["2024-09-24",45800.0,45800.0,45800.0,45800.0,0],["2024-09-25",45800.0,45800.0,45800.0,45800.0,0],["2024-09-26",45800.0,45800.0,45800.0,45800.0,0],["2024-09-27",45800.0,45800.0,45800.0,45800.0,0],["2024-09-30",45800.0,45800.0,45800.0,45800.0,0],["2024-10-01",45800.0,45800.0,45800.0,45800.0,0],["2024-10-02",45800.0,45800.0,45800.0,45800.0,0],["2024-10-03",45800.0,45800.0,45800.0,45800.0,0],["2024-10-04",45800.0,45800.0,45800.0,45800.0,0],["2024-10-07",45800.0,45800.0,45800.0,45800.0,0],["2024-10-08",42650.0,42650.0,42650.0,42650.0,100],["2024-10-09",42650.0,42650.0,42650.0,42650.0,300],["2024-10-10",42650.0,42650.0,42650.0,42650.0,0],["2024-10-11",42650.0,42650.0,42650.0,42650.0,0],["2024-10-14",45450.0,45450.0,45400.0,45400.0,200],["2024-10-15",45400.0,45400.0,45400.0,45400.0,0],["2024-10-16",46350.0,46350.0,46350.0,46350.0,100],["2024-10-17",46350.0,46350.0,46350.0,46350.0,0],["2024-10-18",46350.0,46350.0,46350.0,46350.0,0],["2024-10-21",43950.0,43950.0,43950.0,43950.0,100],["2024-10-22",42350.0,46900.0,42350.0,45000.0,300],["2024-10-23",45000.0,45000.0,45000.0,45000.0,0],["2024-10-24",45000.0,45000.0,45000.0,45000.0,0],["2024-10-25",42000.0,42000.0,42000.0,42000.0,400],["2024-10-28",44800.0,44800.0,44800.0,44800.0,100],["2024-10-29",42000.0,45150.0,42000.0,42000.0,1500],["2024-10-30",42000.0,44400.0,42000.0,44400.0,400],["2024-10-31",44000.0,44000.0,42000.0,42000.0,400],["2024-11-01",43900.0,43900.0,43900.0,43900.0,100],["2024-11-04",43900.0,43900.0,43900.0,43900.0,0],["2024-11-05",43900.0,43900.0,43900.0,43900.0,0],["2024-11-06",42000.0,44950.0,42000.0,44950.0,400],["2024-11-07",42900.0,43900.0,42000.0,43900.0,800],["2024-11-08",41050.0,41050.0,41000.0,41000.0,300],["2024-11-11",41100.0,41100.0,41100.0,41100.0,300],["2024-11-12",41100.0,41100.0,41100.0,41100.0,0],["2024-11-13",41100.0,41100.0,41100.0,41100.0,0],["2024-11-14",41100.0,41100.0,41100.0,41100.0,0],["2024-11-15",41100.0,41100.0,41100.0,41100.0,0],["2024-11-18",39000.0,40000.0,39000.0,40000.0,200],["2024-11-19",40000.0,40000.0,40000.0,40000.0,0],["2024-11-20",40000.0,40000.0,40000.0,40000.0,0],["2024-11-21",42800.0,42800.0,42800.0,42800.0,2400],["2024-11-22",45000.0,45750.0,42800.0,45750.0,700],["2024-11-25",45750.0,45750.0,42600.0,44000.0,800],["2024-11-26",40950.0,43000.0,40950.0,43000.0,400],["2024-11-27",40150.0,40250.0,40100.0,40250.0,900],["2024-11-28",41000.0,41000.0,40000.0,40000.0,800],["2024-11-29",40500.0,40500.0,40000.0,40000.0,500],["2024-12-02",40100.0,40100.0,38100.0,38100.0,1800],["2024-12-03",38100.0,38100.0,38100.0,38100.0,0],["2024-12-04",38100.0,38100.0,38100.0,38100.0,0],["2024-12-05",38100.0,38100.0,38100.0,38100.0,0],["2024-12-06",40700.0,40700.0,39300.0,39300.0,400],["2024-12-09",39300.0,39300.0,39300.0,39300.0,100],["2024-12-10",42000.0,42000.0,42000.0,42000.0,100],["2024-12-11",42000.0,42000.0,42000.0,42000.0,0],["2024-12-12",40000.0,40000.0,39900.0,39900.0,1800],["2024-12-13",39100.0,39100.0,39100.0,39100.0,100],["2024-12-16",40000.0,40000.0,36450.0,36450.0,600],["2024-12-17",39000.0,39000.0,36650.0,39000.0,300],["2024-12-18",39500.0,39500.0,39500.0,39500.0,500],["2024-12-19",37550.0,37600.0,37550.0,37600.0,500],["2024-12-20",37600.0,37600.0,37600.0,37600.0,0],["2024-12-23",37600.0,37600.0,37600.0,37600.0,0],["2024-12-24",37700.0,37700.0,37700.0,37700.0,100],["2024-12-25",38950.0,38950.0,38950.0,38950.0,100],["2024-12-26",38950.0,40850.0,38950.0,40850.0,900],["2024-12-27",38150.0,39950.0,38150.0,39950.0,300],["2024-12-30",38500.0,38500.0,38200.0,38200.0,1000],["2024-12-31",38200.0,38200.0,38200.0,38200.0,300],["2025-01-02",40800.0,40800.0,39950.0,39950.0,700],["2025-01-03",40900.0,40900.0,40900.0,40900.0,100],["2025-01-06",38200.0,39950.0,38200.0,39950.0,400],["2025-01-07",38050.0,38200.0,38050.0,38200.0,1500],["2025-01-08",39950.0,39950.0,35900.0,39950.0,300],["2025-01-09",39950.0,39950.0,39950.0,39950.0,0],["2025-01-10",42650.0,42700.0,42650.0,42700.0,200],["2025-01-13",42700.0,42700.0,42700.0,42700.0,0],["2025-01-14",42700.0,42700.0,42700.0,42700.0,0],["2025-01-15",42700.0,42700.0,42700.0,42700.0,0],["2025-01-16",39750.0,42650.0,39750.0,39750.0,2800],["2025-01-17",39750.0,39750.0,37300.0,37300.0,200],["2025-01-20",39850.0,39900.0,39850.0,39900.0,200],["2025-01-21",42200.0,42200.0,42200.0,42200.0,100],["2025-01-22",42200.0,42200.0,42200.0,42200.0,0],["2025-01-23",42200.0,42200.0,42200.0,42200.0,0],["2025-01-24",42200.0,42200.0,42200.0,42200.0,0],["2025-02-03",39250.0,39250.0,39250.0,39250.0,200],["2025-02-04",36650.0,36650.0,36650.0,36650.0,100],["2025-02-05",37500.0,37500.0,37500.0,37500.0,100],["2025-02-06",40000.0,40000.0,40000.0,40000.0,400],["2025-02-07",40000.0,40000.0,37800.0,40000.0,1600],["2025-02-10",40000.0,40000.0,40000.0,40000.0,0],["2025-02-11",39000.0,39000.0,37500.0,39000.0,1500],["2025-02-12",38550.0,38550.0,38550.0,38550.0,100],["2025-02-13",38550.0,38550.0,38550.0,38550.0,0],["2025-02-14",38550.0,38550.0,38550.0,38550.0,0],["2025-02-17",38500.0,38500.0,38500.0,38500.0,500],["2025-02-18",38500.0,38500.0,38500.0,38500.0,0],["2025-02-19",38500.0,38500.0,38500.0,38500.0,0],["2025-02-20",36150.0,36150.0,36150.0,36150.0,100],["2025-02-21",36150.0,36150.0,36150.0,36150.0,0],["2025-02-24",36150.0,36150.0,36150.0,36150.0,0],["2025-02-25",38050.0,38050.0,38050.0,38050.0,500],["2025-02-26",37550.0,37550.0,37550.0,37550.0,100],["2025-02-27",37550.0,37550.0,37550.0,37550.0,0],["2025-02-28",39950.0,39950.0,39800.0,39800.0,2200],["2025-03-03",39800.0,39800.0,39800.0,39800.0,0],["2025-03-04",37700.0,37700.0,37700.0,37700.0,100],["2025-03-05",37700.0,37700.0,37700.0,37700.0,0],["2025-03-06",37700.0,37700.0,37700.0,37700.0,0],["2025-03-07",37700.0,37700.0,37700.0,37700.0,0],["2025-03-10",40000.0,40000.0,40000.0,40000.0,100],["2025-03-11",42700.0,42700.0,41000.0,41000.0,600],["2025-03-12",40000.0,40000.0,38250.0,38250.0,300],["2025-03-13",37900.0,37900.0,37900.0,37900.0,100],["2025-03-14",37900.0,37900.0,37900.0,37900.0,0],["2025-03-17",37900.0,37900.0,37900.0,37900.0,0],["2025-03-18",37900.0,37900.0,37900.0,37900.0,0],["2025-03-19",37900.0,37900.0,37900.0,37900.0,100],["2025-03-20",38050.0,39900.0,38050.0,39900.0,700],["2025-03-21",39900.0,39900.0,39900.0,39900.0,0],["2025-03-24",39900.0,39900.0,39900.0,39900.0,0],["2025-03-25",37900.0,39400.0,37900.0,39400.0,300],["2025-03-26",39400.0,39400.0,39400.0,39400.0,0],["2025-03-27",39000.0,39000.0,39000.0,39000.0,300],["2025-03-28",39000.0,39000.0,38500.0,38500.0,700],["2025-03-31",39000.0,39000.0,39000.0,39000.0,100],["2025-04-01",38000.0,38000.0,38000.0,38000.0,300],["2025-04-02",38000.0,38000.0,38000.0,38000.0,0],["2025-04-03",36000.0,36000.0,35350.0,35350.0,1000],["2025-04-04",32900.0,32900.0,32900.0,32900.0,3500],["2025-04-08",35050.0,35100.0,35050.0,35100.0,1200],["2025-04-09",35000.0,35000.0,35000.0,35000.0,1600],["2025-04-10",35000.0,35000.0,35000.0,35000.0,0],["2025-04-11",36000.0,36000.0,36000.0,36000.0,100],["2025-04-14",36000.0,36000.0,36000.0,36000.0,0],["2025-04-15",36000.0,36000.0,36000.0,36000.0,0],["2025-04-16",35100.0,35100.0,35000.0,35000.0,400],["2025-04-17",35000.0,35000.0,35000.0,35000.0,200],["2025-04-18",32600.0,37100.0,32600.0,37100.0,600],["2025-04-21",37100.0,37100.0,37100.0,37100.0,0],["2025-04-22",35050.0,35050.0,35050.0,35050.0,300],["2025-04-23",35050.0,35050.0,35050.0,35050.0,0],["2025-04-24",35000.0,37400.0,35000.0,37300.0,700],["2025-04-25",37300.0,37300.0,37300.0,37300.0,0],["2025-04-28",35000.0,35000.0,35000.0,35000.0,100],["2025-04-29",35000.0,35000.0,35000.0,35000.0,0],["2025-05-05",35000.0,35000.0,35000.0,35000.0,0],["2025-05-06",35000.0,35000.0,35000.0,35000.0,300],["2025-05-07",33000.0,33000.0,33000.0,33000.0,300],["2025-05-08",35000.0,35300.0,33050.0,33100.0,2000],["2025-05-09",33900.0,33900.0,33900.0,33900.0,100],["2025-05-12",33900.0,33900.0,32750.0,32750.0,400],["2025-05-13",32750.0,32750.0,32750.0,32750.0,0],["2025-05-14",32800.0,33000.0,32800.0,33000.0,1100],["2025-05-15",33000.0,33000.0,33000.0,33000.0,0],["2025-05-16",34800.0,35300.0,34800.0,35300.0,1400],["2025-05-19",36300.0,36450.0,36300.0,36450.0,300],["2025-05-20",36450.0,36450.0,36450.0,36450.0,0],["2025-05-21",35600.0,35600.0,35600.0,35600.0,300],["2025-05-22",35600.0,35600.0,35600.0,35600.0,0],["2025-05-23",35600.0,35600.0,35600.0,35600.0,0],["2025-05-26",35600.0,35600.0,35600.0,35600.0,0],["2025-05-27",35600.0,35600.0,35600.0,35600.0,0],["2025-05-28",35600.0,35600.0,35600.0,35600.0,0],["2025-05-29",34000.0,35600.0,34000.0,35600.0,400],["2025-05-30",35600.0,35600.0,35600.0,35600.0,100],["2025-06-02",35600.0,35600.0,35600.0,35600.0,0],["2025-06-03",35100.0,35100.0,35100.0,35100.0,100],["2025-06-04",35000.0,35000.0,35000.0,35000.0,200],["2025-06-05",35100.0,35100.0,35100.0,35100.0,300],["2025-06-06",35100.0,35100.0,35100.0,35100.0,0],["2025-06-09",33500.0,34000.0,33500.0,34000.0,1100],["2025-06-10",34000.0,34000.0,34000.0,34000.0,0],["2025-06-11",35900.0,36200.0,35900.0,36200.0,1000],["2025-06-12",36350.0,36350.0,36350.0,36350.0,100],["2025-06-13",36350.0,36350.0,36350.0,36350.0,0],["2025-06-16",34600.0,34600.0,34600.0,34600.0,100],["2025-06-17",34700.0,34700.0,34700.0,34700.0,300],["2025-06-18",34700.0,34700.0,34700.0,34700.0,0],["2025-06-19",34700.0,34700.0,34700.0,34700.0,0],["2025-06-20",34700.0,34700.0,34700.0,34700.0,1000],["2025-06-23",35000.0,35000.0,35000.0,35000.0,300],["2025-06-24",35000.0,35000.0,35000.0,35000.0,300],["2025-06-25",34500.0,35000.0,34500.0,35000.0,1400],["2025-06-26",35000.0,35000.0,35000.0,35000.0,0],["2025-06-27",34550.0,34550.0,34550.0,34550.0,100],["2025-06-30",36500.0,36500.0,36500.0,36500.0,200],["2025-07-01",36500.0,36500.0,36500.0,36500.0,0],["2025-07-02",38500.0,38500.0,38500.0,38500.0,500],["2025-07-03",38500.0,38500.0,38500.0,38500.0,0],["2025-07-04",38500.0,38500.0,38500.0,38500.0,0],["2025-07-07",38500.0,38500.0,38500.0,38500.0,0],["2025-07-08",38500.0,38500.0,38500.0,38500.0,0],["2025-07-09",38500.0,38500.0,38500.0,38500.0,0],["2025-07-10",38500.0,38500.0,38500.0,38500.0,0],["2025-07-11",38500.0,38500.0,38500.0,38500.0,0],["2025-07-14",38500.0,38500.0,38500.0,38500.0,0],["2025-07-15",38900.0,38900.0,38900.0,38900.0,200],["2025-07-16",38900.0,38900.0,38900.0,38900.0,0],["2025-07-17",36200.0,39200.0,36200.0,36200.0,3600],["2025-07-18",36250.0,36250.0,36200.0,36200.0,300],["2025-07-21",34600.0,34600.0,34600.0,34600.0,100],["2025-07-22",36450.0,36450.0,36450.0,36450.0,100],["2025-07-23",34600.0,34600.0,34600.0,34600.0,100],["2025-07-24",34500.0,34500.0,34500.0,34500.0,500],["2025-07-25",34500.0,36600.0,32100.0,36600.0,800],["2025-07-28",36600.0,36600.0,36600.0,36600.0,0],["2025-07-29",36600.0,36600.0,36600.0,36600.0,300],["2025-07-30",34400.0,35000.0,34300.0,34300.0,1300],["2025-07-31",34300.0,34300.0,34300.0,34300.0,0],["2025-08-01",35500.0,35500.0,35500.0,35500.0,2100],["2025-08-04",35500.0,35500.0,35500.0,35500.0,1000],["2025-08-05",35500.0,35500.0,35500.0,35500.0,0],["2025-08-06",35500.0,35500.0,35500.0,35500.0,0],["2025-08-07",36600.0,37950.0,36600.0,37500.0,1700],["2025-08-08",37500.0,37500.0,37500.0,37500.0,0],["2025-08-11",35300.0,35500.0,35300.0,35500.0,200],["2025-08-12",36600.0,37950.0,36600.0,37950.0,1200],["2025-08-13",36500.0,36500.0,36500.0,36500.0,100],["2025-08-14",36500.0,36500.0,36500.0,36500.0,100],["2025-08-15",36500.0,36500.0,36500.0,36500.0,0],["2025-08-18",35100.0,35100.0,35100.0,35100.0,100],["2025-08-19",35100.0,35100.0,35100.0,35100.0,0],["2025-08-20",35100.0,35100.0,35100.0,35100.0,0],["2025-08-21",35100.0,35100.0,35100.0,35100.0,0],["2025-08-22",35100.0,35100.0,35100.0,35100.0,0],["2025-08-25",33000.0,33000.0,33000.0,33000.0,2200],["2025-08-26",35300.0,35300.0,35300.0,35300.0,500],["2025-08-27",37700.0,37700.0,37700.0,37700.0,100],["2025-08-28",40250.0,40250.0,39700.0,39700.0,200],["2025-08-29",39500.0,39500.0,36950.0,36950.0,4300],["2025-09-03",36950.0,36950.0,36800.0,36800.0,1400],["2025-09-04",36800.0,36800.0,36800.0,36800.0,0],["2025-09-05",36800.0,36800.0,36800.0,36800.0,300],["2025-09-08",34500.0,36050.0,34500.0,36050.0,200],["2025-09-09",36050.0,36050.0,36050.0,36050.0,1700],["2025-09-10",36500.0,36500.0,36400.0,36400.0,500],["2025-09-11",36400.0,36400.0,36400.0,36400.0,100],["2025-09-12",34500.0,36300.0,34500.0,36300.0,700],["2025-09-15",38650.0,38650.0,38650.0,38650.0,100],["2025-09-16",38650.0,38650.0,38650.0,38650.0,0],["2025-09-17",35950.0,41350.0,35950.0,35950.0,1600],["2025-09-18",35950.0,35950.0,35950.0,35950.0,1000],["2025-09-19",36000.0,36750.0,36000.0,36750.0,500],["2025-09-22",36750.0,36750.0,36750.0,36750.0,0],["2025-09-23",36750.0,36750.0,36750.0,36750.0,0],["2025-09-24",35600.0,35600.0,35600.0,35600.0,200],["2025-09-25",35500.0,35500.0,35500.0,35500.0,400],["2025-09-26",37900.0,37900.0,37900.0,37900.0,100],["2025-09-29",37900.0,37900.0,37900.0,37900.0,0],["2025-09-30",40550.0,40550.0,37800.0,37800.0,600],["2025-10-01",37800.0,37800.0,37800.0,37800.0,0],["2025-10-02",35600.0,35600.0,35500.0,35500.0,1800],["2025-10-03",34500.0,37900.0,34500.0,37900.0,1300],["2025-10-06",35500.0,35500.0,35500.0,35500.0,2000],["2025-10-07",36000.0,36000.0,33300.0,35000.0,1800],["2025-10-08",35000.0,35000.0,35000.0,35000.0,0],["2025-10-09",35000.0,35000.0,35000.0,35000.0,0],["2025-10-10",34900.0,37300.0,34900.0,37300.0,1500],["2025-10-13",37300.0,37300.0,37300.0,37300.0,0],["2025-10-14",37300.0,37300.0,37300.0,37300.0,0],["2025-10-15",37700.0,37700.0,37700.0,37700.0,100],["2025-10-16",39950.0,39950.0,39950.0,39950.0,100],["2025-10-17",39950.0,39950.0,39950.0,39950.0,0],["2025-10-20",37200.0,37200.0,37200.0,37200.0,500],["2025-10-21",36900.0,36900.0,36900.0,36900.0,100],["2025-10-22",39350.0,39350.0,38500.0,38500.0,200],["2025-10-23",38500.0,38500.0,38500.0,38500.0,0],["2025-10-24",38500.0,38500.0,38500.0,38500.0,0],["2025-10-27",35900.0,37000.0,35850.0,35850.0,3000],["2025-10-28",35850.0,35850.0,35850.0,35850.0,0],["2025-10-29",35850.0,35850.0,35850.0,35850.0,0],["2025-10-30",35000.0,35000.0,35000.0,35000.0,100],["2025-10-31",37400.0,37400.0,37400.0,37400.0,1200],["2025-11-03",37400.0,37400.0,37400.0,37400.0,0],["2025-11-04",37400.0,37400.0,37400.0,37400.0,0],["2025-11-05",37400.0,37400.0,37400.0,37400.0,0],["2025-11-06",37400.0,37400.0,37400.0,37400.0,0],["2025-11-07",35000.0,35000.0,35000.0,35000.0,200],["2025-11-10",35000.0,35000.0,35000.0,35000.0,0],["2025-11-11",35000.0,35000.0,35000.0,35000.0,0],["2025-11-12",35000.0,35000.0,35000.0,35000.0,0],["2025-11-13",35000.0,35000.0,35000.0,35000.0,0],["2025-11-14",35000.0,35000.0,35000.0,35000.0,0],["2025-11-17",35000.0,35000.0,35000.0,35000.0,0],["2025-11-18",32700.0,32700.0,32700.0,32700.0,1100],["2025-11-19",34900.0,34900.0,34900.0,34900.0,100],["2025-11-20",37200.0,37200.0,37200.0,37200.0,100],["2025-11-21",34600.0,35400.0,34600.0,34600.0,900],["2025-11-24",32800.0,32800.0,32800.0,32800.0,100],["2025-11-25",30650.0,32850.0,30650.0,32850.0,300],["2025-11-26",32850.0,32850.0,32850.0,32850.0,0],["2025-11-27",32850.0,32850.0,32850.0,32850.0,0],["2025-11-28",30850.0,34900.0,30850.0,34900.0,200],["2025-12-01",34900.0,34900.0,34900.0,34900.0,100],["2025-12-02",34900.0,34900.0,34900.0,34900.0,0],["2025-12-03",32500.0,34900.0,32500.0,34900.0,200],["2025-12-04",34900.0,34900.0,34900.0,34900.0,0],["2025-12-05",34900.0,34900.0,34900.0,34900.0,0],["2025-12-08",32650.0,32650.0,32650.0,32650.0,100],["2025-12-09",32700.0,32700.0,31700.0,31700.0,300],["2025-12-10",33900.0,33900.0,33900.0,33900.0,100],["2025-12-11",33900.0,33900.0,33900.0,33900.0,0],["2025-12-12",31550.0,31550.0,31550.0,31550.0,100],["2025-12-15",33700.0,33700.0,33700.0,33700.0,200],["2025-12-16",31400.0,31400.0,31400.0,31400.0,400],["2025-12-17",33500.0,33550.0,31400.0,33550.0,1000],["2025-12-18",33550.0,33550.0,33550.0,33550.0,0],["2025-12-19",32050.0,35550.0,32050.0,35550.0,200],["2025-12-22",33200.0,33200.0,33200.0,33200.0,200],["2025-12-23",35450.0,35450.0,35450.0,35450.0,100],["2025-12-24",33000.0,37550.0,33000.0,37550.0,200],["2025-12-25",34950.0,34950.0,34950.0,34950.0,1200],["2025-12-26",32700.0,37200.0,32700.0,37200.0,200],["2025-12-29",37000.0,38900.0,37000.0,38900.0,200],["2025-12-30",38900.0,38900.0,38900.0,38900.0,0],["2025-12-31",38900.0,38900.0,38900.0,38900.0,0],["2026-01-05",38900.0,38900.0,38900.0,38900.0,0],["2026-01-06",38900.0,38900.0,38900.0,38900.0,0],["2026-01-07",38900.0,38900.0,38900.0,38900.0,0],["2026-01-08",36200.0,41600.0,36200.0,41550.0,2600],["2026-01-09",41400.0,41600.0,41400.0,41600.0,800],["2026-01-12",44500.0,44500.0,44400.0,44450.0,400],["2026-01-13",44450.0,44450.0,44450.0,44450.0,0],["2026-01-14",44000.0,44400.0,44000.0,44400.0,200],["2026-01-15",44400.0,44400.0,44400.0,44400.0,0],["2026-01-16",41300.0,41300.0,41300.0,41300.0,2400],["2026-01-19",41300.0,41300.0,41300.0,41300.0,0],["2026-01-20",38450.0,43300.0,38450.0,43300.0,400],["2026-01-21",43050.0,43050.0,43050.0,43050.0,3000],["2026-01-22",43000.0,43000.0,40050.0,40050.0,3700],["2026-01-23",38000.0,38000.0,38000.0,38000.0,200],["2026-01-26",36500.0,40650.0,36500.0,40650.0,200],["2026-01-27",40650.0,40650.0,40650.0,40650.0,0],["2026-01-28",40650.0,40650.0,40650.0,40650.0,0],["2026-01-29",37850.0,37850.0,37850.0,37850.0,100],["2026-01-30",37800.0,37800.0,37800.0,37800.0,300],["2026-02-02",40400.0,40400.0,40400.0,40400.0,200],["2026-02-03",40400.0,40400.0,40400.0,40400.0,0],["2026-02-04",39500.0,39500.0,39500.0,39500.0,100],["2026-02-05",39500.0,39500.0,39500.0,39500.0,0],["2026-02-06",39500.0,39500.0,39500.0,39500.0,0],["2026-02-09",39500.0,39500.0,39500.0,39500.0,0],["2026-02-10",39500.0,39500.0,39500.0,39500.0,0],["2026-02-11",39500.0,39500.0,39500.0,39500.0,0],["2026-02-12",39500.0,39500.0,36900.0,39500.0,700],["2026-02-13",39500.0,39500.0,39500.0,39500.0,0],["2026-02-23",39500.0,39500.0,39500.0,39500.0,100],["2026-02-24",39500.0,39500.0,39500.0,39500.0,0],["2026-02-25",39500.0,39500.0,39500.0,39500.0,0],["2026-02-26",36800.0,36800.0,36800.0,36800.0,500],["2026-02-27",36800.0,36800.0,36800.0,36800.0,100],["2026-03-02",36800.0,36800.0,36800.0,36800.0,0],["2026-03-03",36800.0,36800.0,36800.0,36800.0,0],["2026-03-04",36800.0,36800.0,36800.0,36800.0,0],["2026-03-05",36800.0,36800.0,36800.0,36800.0,100],["2026-03-06",36800.0,36800.0,36800.0,36800.0,0],["2026-03-09",36750.0,36750.0,36750.0,36750.0,100],["2026-03-10",37000.0,37000.0,37000.0,37000.0,400],["2026-03-11",37000.0,37000.0,37000.0,37000.0,200],["2026-03-12",37000.0,37000.0,37000.0,37000.0,0],["2026-03-13",37000.0,37000.0,37000.0,37000.0,100],["2026-03-16",37050.0,37500.0,37050.0,37500.0,1400],["2026-03-17",37500.0,37500.0,37500.0,37500.0,0],["2026-03-18",37500.0,37500.0,37500.0,37500.0,0],["2026-03-19",37500.0,37500.0,37500.0,37500.0,100],["2026-03-20",37500.0,37500.0,37500.0,37500.0,0],["2026-03-23",37500.0,37500.0,37500.0,37500.0,0],["2026-03-24",37500.0,37500.0,37500.0,37500.0,300],["2026-03-25",37500.0,37500.0,37500.0,37500.0,0],["2026-03-26",37500.0,37500.0,37500.0,37500.0,0],["2026-03-27",34900.0,34900.0,34900.0,34900.0,500],["2026-03-30",34900.0,34900.0,34900.0,34900.0,0],["2026-03-31",32500.0,32500.0,32500.0,32500.0,100],["2026-04-01",32500.0,32500.0,32500.0,32500.0,0],["2026-04-02",30350.0,30350.0,30350.0,30350.0,100],["2026-04-03",30350.0,30350.0,30350.0,30350.0,100],["2026-04-06",30350.0,30350.0,30350.0,30350.0,0],["2026-04-07",32450.0,32450.0,30550.0,30550.0,500],["2026-04-08",30550.0,30550.0,30550.0,30550.0,0],["2026-04-09",30550.0,30550.0,30550.0,30550.0,0],["2026-04-10",28450.0,30550.0,28450.0,30550.0,800],["2026-04-13",32650.0,32650.0,30650.0,30650.0,300],["2026-04-14",30850.0,32000.0,28650.0,29250.0,1000],["2026-04-15",31250.0,31250.0,31250.0,31250.0,1100],["2026-04-16",31300.0,33400.0,31300.0,33400.0,300],["2026-04-17",35700.0,35700.0,35700.0,35700.0,300],["2026-04-20",38150.0,38150.0,35700.0,38150.0,3200],["2026-04-21",40800.0,40800.0,36150.0,36150.0,1800],["2026-04-22",33750.0,33750.0,33750.0,33750.0,100],["2026-04-23",33750.0,33750.0,33750.0,33750.0,200],["2026-04-24",33750.0,33750.0,33750.0,33750.0,100],["2026-04-28",31400.0,36100.0,31400.0,36100.0,2300],["2026-04-29",36100.0,36100.0,36100.0,36100.0,0],["2026-05-04",36100.0,36100.0,36100.0,36100.0,1000],["2026-05-05",38550.0,38550.0,38550.0,38550.0,100],["2026-05-06",39850.0,39850.0,35900.0,35900.0,1000],["2026-05-07",33400.0,38250.0,33400.0,38250.0,2300],["2026-05-08",38000.0,39400.0,35600.0,35600.0,400],["2026-05-11",38050.0,38050.0,38000.0,38000.0,200],["2026-05-12",35350.0,35350.0,35350.0,35350.0,500],["2026-05-13",33100.0,33200.0,33100.0,33200.0,700],["2026-05-14",33100.0,33200.0,33100.0,33200.0,300],["2026-05-15",33200.0,33200.0,33200.0,33200.0,300],["2026-05-18",33200.0,33200.0,33200.0,33200.0,300],["2026-05-19",33200.0,33200.0,33200.0,33200.0,100],["2026-05-20",33200.0,33200.0,32850.0,32850.0,200],["2026-05-21",32850.0,32850.0,32850.0,32850.0,0],["2026-05-22",32050.0,32050.0,32050.0,32050.0,100],["2026-05-25",31050.0,32000.0,31050.0,32000.0,200],["2026-05-26",31650.0,34150.0,31650.0,32650.0,400],["2026-05-27",32650.0,32650.0,32650.0,32650.0,0],["2026-05-28",32650.0,32650.0,32650.0,32650.0,0],["2026-05-29",32650.0,32650.0,32650.0,32650.0,0],["2026-06-01",32650.0,32650.0,32650.0,32650.0,0],["2026-06-02",32650.0,32650.0,32650.0,32650.0,0],["2026-06-03",32650.0,32650.0,32650.0,32650.0,0],["2026-06-04",30600.0,32500.0,30600.0,32500.0,1800],["2026-06-05",30650.0,30650.0,30650.0,30650.0,100],["2026-06-08",30650.0,30650.0,30650.0,30650.0,200],["2026-06-09",30650.0,30650.0,30650.0,30650.0,0],["2026-06-10",30650.0,30650.0,30650.0,30650.0,0],["2026-06-11",30050.0,30050.0,30050.0,30050.0,100],["2026-06-12",30050.0,30050.0,30050.0,30050.0,0],["2026-06-15",27950.0,32000.0,27950.0,32000.0,200],["2026-06-16",30050.0,30050.0,30050.0,30050.0,100],["2026-06-17",30050.0,30050.0,30050.0,30050.0,0],["2026-06-18",30050.0,30050.0,30050.0,30050.0,0],["2026-06-19",30050.0,30050.0,30050.0,30050.0,0],["2026-06-22",30050.0,30050.0,30050.0,30050.0,200],["2026-06-23",28050.0,28050.0,28050.0,28050.0,100],["2026-06-24",27750.0,27750.0,27750.0,27750.0,100],["2026-06-25",27750.0,27750.0,27750.0,27750.0,0],["2026-06-26",26050.0,26050.0,26050.0,26050.0,100],["2026-06-29",25050.0,25050.0,24250.0,24250.0,200],["2026-06-30",25900.0,25900.0,25900.0,25900.0,1600],["2026-07-01",25900.0,25900.0,25900.0,25900.0,0],["2026-07-02",27700.0,27700.0,27700.0,27700.0,100],["2026-07-03",29600.0,29600.0,29600.0,29600.0,100],["2026-07-06",31650.0,31650.0,31650.0,31650.0,100],["2026-07-07",33850.0,33850.0,33850.0,33850.0,1000],["2026-07-08",36050.0,36050.0,36050.0,36050.0,200],["2026-07-09",38550.0,38550.0,38000.0,38000.0,200],["2026-07-10",35350.0,35350.0,35350.0,35350.0,700],["2026-07-13",37350.0,37350.0,37350.0,37350.0,100],["2026-07-14",34750.0,34750.0,34750.0,34750.0,2800],["2026-07-15",32500.0,32500.0,32350.0,32350.0,300],["2026-07-16",32350.0,34500.0,32350.0,34500.0,200],["2026-07-17",34500.0,34500.0,34500.0,34500.0,100],["2026-07-20",32100.0,36850.0,32100.0,35600.0,400],["2026-07-21",35600.0,35600.0,35600.0,35600.0,0],["2026-07-22",35600.0,35600.0,35600.0,35600.0,0],["2026-07-23",33150.0,33150.0,33150.0,33150.0,100],["2026-07-24",33150.0,34950.0,30850.0,30850.0,2400],["2026-07-27",30950.0,32950.0,28700.0,32950.0,1300],["2026-07-28",35150.0,35150.0,35150.0,35150.0,100],["2026-07-29",37500.0,37500.0,36500.0,37050.0,800],["2026-07-30",34500.0,36950.0,34500.0,36950.0,200],["2026-07-31",38850.0,38850.0,38850.0,38850.0,100],["2026-08-03",38850.0,38850.0,38850.0,38850.0,0],["2026-08-04",40650.0,40650.0,40650.0,40650.0,100],["2026-08-05",40650.0,40650.0,40650.0,40650.0,0],["2026-08-06",40650.0,40650.0,40650.0,40650.0,0],["2026-08-07",37850.0,37850.0,37850.0,37850.0,100],["2026-08-10",37850.0,37850.0,37850.0,37850.0,0],["2026-08-11",37850.0,37850.0,37850.0,37850.0,0],["2026-08-12",37850.0,37850.0,37850.0,37850.0,0],["2026-08-13",37850.0,37850.0,37850.0,37850.0,0],["2026-08-14",37850.0,37850.0,37850.0,37850.0,0],["2026-08-17",37850.0,37850.0,37850.0,37850.0,0],["2026-08-18",40450.0,40450.0,35250.0,35250.0,300],["2026-08-19",37500.0,37500.0,32800.0,36800.0,900],["2026-08-20",39350.0,39350.0,34250.0,34250.0,1200],["2026-08-21",31900.0,36600.0,31900.0,36600.0,1500],["2026-08-24",34050.0,34050.0,34050.0,34050.0,200],["2026-08-25",31800.0,31800.0,31800.0,31800.0,100],["2026-08-26",31800.0,31800.0,31800.0,31800.0,1100],["2026-08-27",30050.0,30050.0,30050.0,30050.0,100],["2026-08-28",30050.0,30050.0,30050.0,30050.0,0],["2026-09-03",28000.0,28100.0,28000.0,28100.0,500],["2026-09-04",28100.0,28100.0,28100.0,28100.0,0],["2026-09-07",28100.0,28100.0,28100.0,28100.0,0],["2026-09-08",26150.0,30050.0,26150.0,30050.0,3400],["2026-09-09",30050.0,30050.0,30050.0,30050.0,0],["2026-09-10",29500.0,32150.0,29500.0,32150.0,300],["2026-09-11",31500.0,34400.0,31500.0,34400.0,1600],["2026-09-14",33500.0,36600.0,33500.0,35950.0,1400],["2026-09-15",35500.0,38350.0,35500.0,37800.0,1000],["2026-09-16",35200.0,35200.0,35200.0,35200.0,100],["2026-09-17",32750.0,32750.0,32750.0,32750.0,700],["2026-09-18",30650.0,32750.0,30650.0,32750.0,1100],["2026-09-21",32750.0,32750.0,32750.0,32750.0,0],["2026-09-22",30800.0,30850.0,30750.0,30750.0,1600],["2026-09-23",29300.0,29300.0,29250.0,29250.0,500],["2026-09-24",29250.0,31250.0,28250.0,31250.0,2000],["2026-09-25",33400.0,33400.0,29400.0,33400.0,1400],["2026-09-28",32500.0,35700.0,32500.0,35700.0,200],["2026-09-29",34000.0,38050.0,34000.0,38050.0,200],["2026-09-30",38050.0,38050.0,38050.0,38050.0,0],["2026-10-01",38050.0,38050.0,38050.0,38050.0,0],["2026-10-02",38050.0,38050.0,38050.0,38050.0,0],["2026-10-05",38050.0,38050.0,38050.0,38050.0,0],["2026-10-06",38050.0,38050.0,38050.0,38050.0,0],["2026-10-07",38050.0,38050.0,38050.0,38050.0,0],["2026-10-08",35400.0,35400.0,35400.0,35400.0,800],["2026-10-09",37800.0,37850.0,35000.0,37850.0,300],["2026-10-12",35250.0,35250.0,35250.0,35250.0,3000]]}