{"sym":"UIC","index":false,"bars":[["2007-11-12",18085.65,18085.65,18085.65,18085.65,117300],["2007-11-13",18989.93,18989.93,18989.93,18989.93,19010],["2007-11-14",19894.22,19894.22,19894.22,19894.22,90660],["2007-11-15",20798.5,20798.5,19894.22,20798.5,301720],["2007-11-16",19894.22,20346.36,19781.18,19781.18,146200],["2007-11-19",18989.93,19668.15,18876.9,18876.9,90660],["2007-11-20",17972.62,18763.86,17972.62,18198.69,112490],["2007-11-21",17520.47,18198.69,17407.44,17407.44,131140],["2007-11-22",17633.51,18198.69,17633.51,18085.65,92390],["2007-11-23",18085.65,18085.65,17746.55,17746.55,30870],["2007-11-26",17294.4,18085.65,17294.4,17746.55,53080],["2007-11-27",17859.58,17972.62,17633.51,17633.51,49800],["2007-11-28",17633.51,17746.55,17407.44,17520.47,96320],["2007-11-29",17859.58,17859.58,17633.51,17746.55,55430],["2007-11-30",17859.58,17859.58,17633.51,17633.51,22870],["2007-12-03",17633.51,17633.51,17407.44,17633.51,33930],["2007-12-04",17859.58,17859.58,17633.51,17633.51,35750],["2007-12-05",17068.33,17181.37,17068.33,17181.37,69110],["2007-12-06",16955.3,17068.33,16616.19,16616.19,52190],["2007-12-07",16503.16,16842.26,16277.09,16503.16,55320],["2007-12-10",16955.3,16955.3,15937.98,15937.98,20550],["2007-12-11",15824.95,15824.95,15146.73,15146.73,57340],["2007-12-12",14807.63,15824.95,14694.59,15146.73,40290],["2007-12-13",15146.73,15146.73,14694.59,14694.59,25530],["2007-12-14",14355.49,14581.56,14355.49,14355.49,25450],["2007-12-17",14242.45,14468.52,13677.27,13677.27,29630],["2007-12-18",13112.1,13338.17,12999.06,13338.17,50720],["2007-12-19",13903.34,13903.34,13903.34,13903.34,27380],["2007-12-20",14581.56,14581.56,14016.38,14016.38,100380],["2007-12-21",14468.52,14694.59,14242.45,14694.59,48740],["2007-12-24",15372.8,15372.8,15372.8,15372.8,11030],["2007-12-25",16051.02,16051.02,16051.02,16051.02,10410],["2007-12-26",15372.8,16503.16,15372.8,16051.02,185620],["2007-12-27",15824.95,16051.02,15485.84,15485.84,39440],["2007-12-28",15598.87,15598.87,15372.8,15485.84,20050],["2008-01-02",15372.8,15372.8,14920.66,14920.66,30550],["2008-01-03",14468.52,14581.56,14355.49,14468.52,28170],["2008-01-04",14694.59,14694.59,14468.52,14694.59,28580],["2008-01-07",14807.63,14807.63,14016.38,14468.52,32660],["2008-01-08",14694.59,14920.66,14016.38,14016.38,41960],["2008-01-09",14129.42,14355.49,13903.34,14016.38,26280],["2008-01-10",14129.42,14129.42,13564.24,13677.27,60200],["2008-01-11",14016.38,14129.42,13790.31,13790.31,29530],["2008-01-14",13790.31,13790.31,13225.13,13225.13,30570],["2008-01-15",12772.99,12886.03,12659.96,12659.96,57450],["2008-01-16",13225.13,13225.13,13225.13,13225.13,27360],["2008-01-17",13790.31,13790.31,13225.13,13338.17,103660],["2008-01-18",13225.13,13790.31,13225.13,13790.31,45350],["2008-01-21",13790.31,13790.31,13338.17,13564.24,26400],["2008-01-22",13112.1,13338.17,13112.1,13225.13,53820],["2008-01-23",12886.03,12999.06,12659.96,12772.99,48690],["2008-01-24",13112.1,13112.1,12320.85,12320.85,44380],["2008-01-25",12207.81,12546.92,12094.78,12546.92,47980],["2008-01-28",12433.89,12546.92,12320.85,12433.89,37070],["2008-01-29",12433.89,12999.06,12433.89,12999.06,52680],["2008-01-30",13564.24,13564.24,13338.17,13564.24,111740],["2008-01-31",12886.03,13112.1,12886.03,13112.1,59490],["2008-02-01",13451.2,13451.2,13112.1,13338.17,69510],["2008-02-12",12886.03,13112.1,12772.99,12772.99,70590],["2008-02-13",12320.85,12433.89,12320.85,12320.85,63960],["2008-02-14",12433.89,12886.03,12433.89,12546.92,37420],["2008-02-15",12546.92,12659.96,12207.81,12207.81,39520],["2008-02-18",11642.64,11755.67,11642.64,11642.64,102230],["2008-02-19",11303.53,11642.64,11190.5,11416.57,43830],["2008-02-20",10851.39,11529.6,10851.39,10851.39,54950],["2008-02-21",10308.82,10308.82,10308.82,10308.82,21710],["2008-02-22",9811.47,9811.47,9811.47,9811.47,88530],["2008-02-25",9947.11,10286.21,9947.11,9947.11,107900],["2008-02-26",9721.04,9721.04,9449.75,9449.75,55640],["2008-02-27",8997.61,9721.04,8997.61,8997.61,61420],["2008-02-28",8816.76,8816.76,8568.08,8568.08,50860],["2008-02-29",8161.15,8274.19,8161.15,8161.15,59860],["2008-03-03",7754.22,7754.22,7754.22,7754.22,18510],["2008-03-04",7754.22,7754.22,7369.9,7369.9,510],["2008-03-05",7008.19,7008.19,7008.19,7008.19,6570],["2008-03-06",7347.3,7347.3,7347.3,7347.3,66280],["2008-03-07",7709.01,7709.01,7709.01,7709.01,3760],["2008-03-10",8093.33,8093.33,7324.69,7324.69,78110],["2008-03-11",6962.98,6962.98,6962.98,6962.98,48500],["2008-03-12",6623.87,7189.05,6623.87,6623.87,86020],["2008-03-13",6782.12,6872.55,6556.05,6623.87,40020],["2008-03-14",6375.19,6669.08,6375.19,6669.08,24980],["2008-03-17",6352.59,6465.62,6352.59,6352.59,54600],["2008-03-18",6036.09,6058.69,6036.09,6036.09,64780],["2008-03-19",5923.05,6103.91,5742.19,5742.19,84060],["2008-03-20",5651.77,5674.37,5470.91,5470.91,43950],["2008-03-21",5470.91,5470.91,5199.62,5199.62,46540],["2008-03-24",4950.95,4950.95,4950.95,4950.95,3650],["2008-03-25",4724.88,4724.88,4724.88,4724.88,2110],["2008-03-26",4498.81,4724.88,4498.81,4498.81,108740],["2008-03-27",4521.41,4521.41,4521.41,4521.41,21690],["2008-03-28",4566.63,4566.63,4566.63,4566.63,3510],["2008-03-31",4611.84,4611.84,4611.84,4611.84,8760],["2008-04-01",4657.06,4657.06,4657.06,4657.06,7310],["2008-04-02",4702.27,4702.27,4702.27,4702.27,4000],["2008-04-03",4747.48,4747.48,4747.48,4747.48,1000],["2008-04-04",4792.7,4792.7,4792.7,4792.7,610],["2008-04-07",4883.13,4883.13,4883.13,4883.13,8010],["2008-04-08",4973.55,4973.55,4792.7,4792.7,111060],["2008-04-09",4837.91,4837.91,4702.27,4702.27,42780],["2008-04-10",4611.84,4611.84,4611.84,4611.84,11200],["2008-04-11",4521.41,4521.41,4521.41,4521.41,1790],["2008-04-16",4430.98,4430.98,4430.98,4430.98,3940],["2008-04-17",4363.16,4498.81,4363.16,4498.81,31760],["2008-04-18",4430.98,4430.98,4430.98,4430.98,20360],["2008-04-21",4363.16,4363.16,4363.16,4363.16,1360],["2008-04-22",4295.34,4295.34,4295.34,4295.34,1300],["2008-04-23",4227.52,4227.52,4227.52,4227.52,730],["2008-04-24",4159.7,4159.7,4159.7,4159.7,1260],["2008-04-25",4091.88,4091.88,4091.88,4091.88,28760],["2008-04-28",4024.06,4137.09,4024.06,4024.06,69380],["2008-04-29",4069.27,4091.88,3956.24,3956.24,52420],["2008-05-05",3888.42,3911.02,3888.42,3888.42,10520],["2008-05-06",3820.59,3820.59,3820.59,3820.59,370],["2008-05-07",3752.77,3752.77,3752.77,3752.77,220],["2008-05-08",3730.17,3730.17,3684.95,3684.95,410],["2008-05-09",3617.13,3617.13,3617.13,3617.13,3950],["2008-05-12",3549.31,3549.31,3549.31,3549.31,1040],["2008-05-13",3481.49,3481.49,3481.49,3481.49,1740],["2008-05-14",3481.49,3481.49,3413.67,3413.67,1530],["2008-05-15",3345.85,3345.85,3345.85,3345.85,3230],["2008-05-16",3300.63,3300.63,3300.63,3300.63,16720],["2008-05-19",3255.42,3255.42,3255.42,3255.42,750],["2008-05-20",3210.2,3210.2,3210.2,3210.2,1970],["2008-05-21",3164.99,3164.99,3164.99,3164.99,500],["2008-05-22",3119.77,3119.77,3119.77,3119.77,880],["2008-05-23",3119.77,3119.77,3074.56,3074.56,1120],["2008-05-26",3029.35,3029.35,3029.35,3029.35,1450],["2008-05-30",2984.13,2984.13,2984.13,2984.13,38070],["2008-06-02",2938.92,2938.92,2938.92,2938.92,32480],["2008-06-03",2893.7,2893.7,2893.7,2893.7,42540],["2008-06-04",2842.49,2842.49,2842.49,2842.49,1580],["2008-06-05",2791.27,2791.27,2791.27,2791.27,7120],["2008-06-06",2791.27,2791.27,2740.06,2740.06,8330],["2008-06-09",2688.84,2688.84,2688.84,2688.84,8530],["2008-06-10",2637.62,2637.62,2637.62,2637.62,6770],["2008-06-11",2586.41,2688.84,2586.41,2688.84,53010],["2008-06-12",2740.06,2740.06,2714.45,2740.06,44390],["2008-06-13",2791.27,2791.27,2791.27,2791.27,640],["2008-06-16",2842.49,2842.49,2842.49,2842.49,10000],["2008-06-17",2893.7,2893.7,2893.7,2893.7,6100],["2008-06-18",2944.92,2944.92,2842.49,2842.49,104100],["2008-06-19",2765.66,2765.66,2765.66,2765.66,23510],["2008-06-20",2688.84,2842.49,2688.84,2816.88,36460],["2008-06-23",2893.7,2893.7,2816.88,2893.7,43170],["2008-06-24",2970.53,2970.53,2970.53,2970.53,17660],["2008-06-25",3047.35,3047.35,3047.35,3047.35,12660],["2008-06-26",3124.18,3124.18,2970.53,2970.53,60830],["2008-06-27",3047.35,3047.35,2893.7,3047.35,35950],["2008-06-30",3047.35,3124.18,2996.14,3124.18,19550],["2008-07-01",3201.0,3201.0,3201.0,3201.0,32090],["2008-07-02",3277.82,3277.82,3277.82,3277.82,24070],["2008-07-03",3354.65,3354.65,3354.65,3354.65,3710],["2008-07-04",3431.47,3431.47,3431.47,3431.47,19560],["2008-07-07",3533.9,3533.9,3329.04,3329.04,86440],["2008-07-08",3252.22,3252.22,3252.22,3252.22,48970],["2008-07-09",3329.04,3329.04,3252.22,3329.04,59890],["2008-07-10",3405.86,3405.86,3329.04,3405.86,65820],["2008-07-11",3482.69,3482.69,3482.69,3482.69,12390],["2008-07-14",3585.12,3585.12,3585.12,3585.12,5160],["2008-07-15",3687.55,3687.55,3687.55,3687.55,5710],["2008-07-16",3789.98,3789.98,3585.12,3789.98,132430],["2008-07-17",3892.42,3892.42,3892.42,3892.42,23010],["2008-07-18",3789.98,3918.02,3789.98,3841.2,58370],["2008-07-21",3738.77,3738.77,3738.77,3738.77,5920],["2008-07-22",3636.34,3636.34,3636.34,3636.34,310],["2008-07-23",3636.34,3636.34,3533.9,3533.9,220],["2008-07-24",3431.47,3431.47,3431.47,3431.47,3910],["2008-07-25",3329.04,3329.04,3329.04,3329.04,1950],["2008-07-28",3252.22,3405.86,3252.22,3329.04,67930],["2008-07-29",3380.26,3405.86,3380.26,3405.86,52700],["2008-07-30",3405.86,3405.86,3329.04,3329.04,21960],["2008-07-31",3252.22,3252.22,3252.22,3252.22,8580],["2008-08-01",3201.0,3201.0,3175.39,3175.39,1250],["2008-08-04",3098.57,3098.57,3098.57,3098.57,2210],["2008-08-05",3021.74,3021.74,3021.74,3021.74,8600],["2008-08-06",2944.92,3072.96,2944.92,2944.92,59980],["2008-08-07",3021.74,3021.74,2893.7,2893.7,40240],["2008-08-08",2970.53,2970.53,2893.7,2970.53,27690],["2008-08-11",3047.35,3047.35,3047.35,3047.35,21560],["2008-08-12",3124.18,3124.18,3047.35,3072.96,38990],["2008-08-13",3021.74,3072.96,2996.14,3047.35,29750],["2008-08-14",3072.96,3124.18,3047.35,3124.18,54250],["2008-08-15",3124.18,3201.0,3124.18,3201.0,9790],["2008-08-18",3329.04,3354.65,3201.0,3354.65,64340],["2008-08-19",3226.61,3354.65,3201.0,3201.0,43930],["2008-08-20",3047.35,3124.18,3047.35,3047.35,29280],["2008-08-21",3047.35,3175.39,3047.35,3175.39,40870],["2008-08-22",3303.43,3303.43,3175.39,3201.0,73270],["2008-08-25",3354.65,3354.65,3354.65,3354.65,14530],["2008-08-26",3508.3,3508.3,3508.3,3508.3,8070],["2008-08-27",3661.94,3661.94,3661.94,3661.94,12470],["2008-08-28",3841.2,3841.2,3841.2,3841.2,292330],["2008-08-29",4020.46,4020.46,4020.46,4020.46,66090],["2008-09-03",4199.71,4199.71,4199.71,4199.71,660],["2008-09-04",4404.58,4404.58,4404.58,4404.58,660],["2008-09-05",4609.44,4609.44,4609.44,4609.44,2830],["2008-09-08",4839.91,4839.91,4481.4,4839.91,316940],["2008-09-09",5070.38,5070.38,5070.38,5070.38,84220],["2008-09-10",5224.03,5224.03,4839.91,4839.91,154770],["2008-09-11",4609.44,4609.44,4609.44,4609.44,13850],["2008-09-12",4378.97,4378.97,4378.97,4378.97,3780],["2008-09-15",4174.1,4558.22,4174.1,4174.1,157580],["2008-09-16",3969.24,3969.24,3969.24,3969.24,7420],["2008-09-17",3789.98,3789.98,3789.98,3789.98,50],["2008-09-18",3610.73,3610.73,3610.73,3610.73,4770],["2008-09-19",3457.08,3789.98,3457.08,3789.98,152420],["2008-09-22",3969.24,3969.24,3969.24,3969.24,18360],["2008-09-23",3969.24,3969.24,3789.98,3789.98,101450],["2008-09-24",3610.73,3610.73,3610.73,3610.73,14950],["2008-09-25",3431.47,3764.38,3431.47,3661.94,53260],["2008-09-26",3841.2,3841.2,3585.12,3841.2,114310],["2008-09-29",3661.94,3841.2,3661.94,3661.94,36960],["2008-09-30",3482.69,3482.69,3482.69,3482.69,2300],["2008-10-01",3533.9,3533.9,3329.04,3482.69,50280],["2008-10-02",3636.34,3636.34,3508.3,3610.73,19510],["2008-10-03",3457.08,3585.12,3457.08,3585.12,10100],["2008-10-06",3431.47,3431.47,3405.86,3405.86,32230],["2008-10-07",3252.22,3252.22,3252.22,3252.22,4380],["2008-10-08",3098.57,3098.57,3098.57,3098.57,35000],["2008-10-09",2970.53,3252.22,2944.92,3149.78,38560],["2008-10-10",2996.14,3072.96,2996.14,2996.14,30160],["2008-10-13",2996.14,2996.14,2970.53,2970.53,7590],["2008-10-14",3098.57,3098.57,3098.57,3098.57,5070],["2008-10-15",3252.22,3252.22,3098.57,3252.22,74910],["2008-10-16",3098.57,3226.61,3098.57,3098.57,12490],["2008-10-17",3226.61,3226.61,3047.35,3047.35,6810],["2008-10-20",3047.35,3047.35,2944.92,2944.92,10650],["2008-10-21",3072.96,3072.96,2970.53,3072.96,15030],["2008-10-22",3072.96,3124.18,2996.14,3072.96,13030],["2008-10-23",3072.96,3072.96,2919.31,2919.31,17950],["2008-10-24",2919.31,2996.14,2919.31,2996.14,7430],["2008-10-27",2868.1,2868.1,2868.1,2868.1,10200],["2008-10-28",2740.06,2996.14,2740.06,2791.27,26920],["2008-10-29",2919.31,2919.31,2919.31,2919.31,16620],["2008-10-30",2791.27,3047.35,2791.27,3047.35,7750],["2008-10-31",3047.35,3072.96,3021.74,3072.96,12000],["2008-11-03",3047.35,3047.35,2944.92,2944.92,4210],["2008-11-04",2842.49,3072.96,2842.49,3072.96,49070],["2008-11-05",3175.39,3226.61,3072.96,3226.61,51780],["2008-11-06",3303.43,3329.04,3149.78,3149.78,39610],["2008-11-07",2996.14,3277.82,2996.14,2996.14,15800],["2008-11-10",3072.96,3098.57,2944.92,3047.35,17850],["2008-11-11",2944.92,2970.53,2919.31,2919.31,13960],["2008-11-12",2842.49,2919.31,2842.49,2919.31,7200],["2008-11-13",2868.1,3021.74,2868.1,2893.7,2720],["2008-11-14",3021.74,3021.74,2919.31,2996.14,18040],["2008-11-17",2893.7,2970.53,2893.7,2970.53,9510],["2008-11-18",2868.1,2893.7,2868.1,2868.1,6800],["2008-11-19",2996.14,2996.14,2996.14,2996.14,5510],["2008-11-20",2893.7,3072.96,2893.7,2996.14,26730],["2008-11-21",2919.31,3047.35,2919.31,3047.35,16100],["2008-11-24",3072.96,3072.96,3021.74,3047.35,18460],["2008-11-25",3072.96,3072.96,3047.35,3072.96,8430],["2008-11-26",3072.96,3072.96,2933.28,2933.28,19920],["2008-11-27",2793.6,2877.41,2793.6,2793.6,21100],["2008-11-28",2821.54,2933.28,2821.54,2933.28,8400],["2008-12-01",2877.41,2877.41,2793.6,2793.6,13500],["2008-12-02",2737.73,2793.6,2737.73,2793.6,2700],["2008-12-03",2849.47,2849.47,2653.92,2821.54,1310],["2008-12-04",2933.28,2933.28,2849.47,2849.47,3510],["2008-12-05",2793.6,2821.54,2709.79,2821.54,2510],["2008-12-08",2849.47,2849.47,2681.86,2681.86,3680],["2008-12-09",2681.86,2765.66,2681.86,2681.86,3270],["2008-12-10",2765.66,2765.66,2681.86,2681.86,2510],["2008-12-11",2653.92,2737.73,2598.05,2598.05,5350],["2008-12-12",2709.79,2709.79,2653.92,2709.79,20800],["2008-12-15",2709.79,2765.66,2709.79,2737.73,5140],["2008-12-16",2737.73,2737.73,2625.98,2625.98,9800],["2008-12-17",2653.92,2653.92,2570.11,2653.92,4180],["2008-12-18",2570.11,2653.92,2570.11,2570.11,2300],["2008-12-19",2542.18,2653.92,2514.24,2653.92,2590],["2008-12-22",2653.92,2765.66,2653.92,2765.66,14470],["2008-12-23",2681.86,2765.66,2653.92,2653.92,3420],["2008-12-24",2542.18,2653.92,2542.18,2570.11,4560],["2008-12-25",2653.92,2681.86,2653.92,2681.86,8910],["2008-12-26",2793.6,2793.6,2653.92,2737.73,2260],["2008-12-29",2653.92,2793.6,2653.92,2737.73,10220],["2008-12-30",2653.92,2737.73,2653.92,2709.79,5730],["2008-12-31",2765.66,2765.66,2681.86,2681.86,3970],["2009-01-02",2598.05,2681.86,2598.05,2681.86,3420],["2009-01-05",2681.86,2737.73,2681.86,2737.73,8640],["2009-01-06",2737.73,2849.47,2709.79,2849.47,30520],["2009-01-07",2989.15,2989.15,2961.22,2989.15,20890],["2009-01-08",2933.28,2933.28,2849.47,2849.47,8890],["2009-01-09",2877.41,2877.41,2849.47,2849.47,2210],["2009-01-12",2821.54,2849.47,2765.66,2765.66,9830],["2009-01-13",2877.41,2877.41,2765.66,2793.6,7280],["2009-01-14",2877.41,2877.41,2793.6,2793.6,4320],["2009-01-15",2793.6,2793.6,2765.66,2765.66,13350],["2009-01-16",2793.6,2793.6,2737.73,2793.6,3490],["2009-01-19",2737.73,2849.47,2737.73,2737.73,4540],["2009-01-20",2709.79,2793.6,2709.79,2737.73,1340],["2009-01-21",2737.73,2765.66,2709.79,2765.66,710],["2009-01-22",2737.73,2793.6,2737.73,2793.6,12010],["2009-01-23",2793.6,2821.54,2737.73,2821.54,4360],["2009-02-02",2821.54,2821.54,2709.79,2793.6,4540],["2009-02-03",2709.79,2709.79,2653.92,2653.92,13340],["2009-02-04",2653.92,2653.92,2570.11,2570.11,16250],["2009-02-05",2570.11,2570.11,2458.37,2458.37,28210],["2009-02-06",2458.37,2570.11,2458.37,2542.18,7900],["2009-02-09",2542.18,2625.98,2542.18,2625.98,4120],["2009-02-10",2514.24,2598.05,2514.24,2514.24,2720],["2009-02-11",2402.5,2458.37,2402.5,2458.37,6140],["2009-02-12",2458.37,2486.3,2402.5,2402.5,9250],["2009-02-13",2402.5,2514.24,2402.5,2514.24,7010],["2009-02-16",2514.24,2598.05,2458.37,2598.05,710],["2009-02-17",2486.3,2486.3,2486.3,2486.3,5600],["2009-02-18",2402.5,2486.3,2402.5,2486.3,1910],["2009-02-19",2402.5,2458.37,2374.56,2458.37,12260],["2009-02-20",2374.56,2486.3,2374.56,2486.3,1720],["2009-02-23",2374.56,2374.56,2374.56,2374.56,8260],["2009-02-24",2262.82,2290.75,2262.82,2262.82,9760],["2009-02-25",2374.56,2374.56,2346.62,2346.62,1160],["2009-02-26",2374.56,2374.56,2346.62,2346.62,550],["2009-02-27",2262.82,2402.5,2262.82,2290.75,1100],["2009-03-02",2290.75,2290.75,2234.88,2290.75,7160],["2009-03-03",2290.75,2318.69,2234.88,2234.88,3800],["2009-03-04",2346.62,2346.62,2234.88,2234.88,50],["2009-03-05",2346.62,2346.62,2346.62,2346.62,7650],["2009-03-06",2290.75,2290.75,2290.75,2290.75,90],["2009-03-09",2402.5,2402.5,2402.5,2402.5,3130],["2009-03-10",2402.5,2514.24,2402.5,2514.24,37150],["2009-03-11",2514.24,2570.11,2514.24,2542.18,16260],["2009-03-12",2514.24,2514.24,2514.24,2514.24,8930],["2009-03-13",2486.3,2598.05,2486.3,2514.24,7200],["2009-03-16",2514.24,2514.24,2514.24,2514.24,3700],["2009-03-17",2542.18,2598.05,2542.18,2598.05,9700],["2009-03-18",2709.79,2709.79,2681.86,2709.79,50030],["2009-03-19",2737.73,2765.66,2598.05,2598.05,20460],["2009-03-20",2542.18,2653.92,2486.3,2625.98,6300],["2009-03-23",2625.98,2625.98,2514.24,2570.11,7800],["2009-03-24",2653.92,2653.92,2570.11,2625.98,6130],["2009-03-25",2625.98,2709.79,2625.98,2709.79,15980],["2009-03-26",2737.73,2737.73,2653.92,2653.92,12380],["2009-03-27",2653.92,2653.92,2570.11,2570.11,17150],["2009-03-30",2625.98,2625.98,2486.3,2570.11,12950],["2009-03-31",2570.11,2570.11,2514.24,2570.11,4570],["2009-04-01",2570.11,2681.86,2570.11,2681.86,60600],["2009-04-02",2709.79,2765.66,2681.86,2765.66,23200],["2009-04-03",2849.47,2877.41,2849.47,2877.41,43470],["2009-04-07",2961.22,3017.09,2793.6,3017.09,93380],["2009-04-08",2933.28,2989.15,2877.41,2877.41,45880],["2009-04-09",3017.09,3017.09,2933.28,2989.15,50190],["2009-04-10",3128.83,3128.83,3128.83,3128.83,20620],["2009-04-13",3268.51,3268.51,3268.51,3268.51,45390],["2009-04-14",3296.45,3408.19,3212.64,3408.19,107210],["2009-04-15",3296.45,3352.32,3240.58,3240.58,43390],["2009-04-16",3296.45,3296.45,3212.64,3240.58,50160],["2009-04-17",3212.64,3212.64,3100.9,3100.9,35250],["2009-04-20",2961.22,3017.09,2961.22,2961.22,52880],["2009-04-21",2821.54,3017.09,2821.54,3017.09,43460],["2009-04-22",3072.96,3072.96,2961.22,3017.09,26970],["2009-04-23",3017.09,3017.09,2877.41,2877.41,14480],["2009-04-24",2821.54,2877.41,2737.73,2877.41,27980],["2009-04-27",2877.41,2877.41,2793.6,2793.6,1980],["2009-04-28",2709.79,2933.28,2709.79,2793.6,12600],["2009-04-29",2765.66,2933.28,2765.66,2933.28,8860],["2009-05-04",3072.96,3072.96,3072.96,3072.96,9810],["2009-05-05",3212.64,3212.64,3212.64,3212.64,34950],["2009-05-06",3212.64,3324.38,3100.9,3184.7,68770],["2009-05-07",3300.51,3445.27,3300.51,3445.27,58060],["2009-05-08",3271.56,3416.32,3242.61,3242.61,38190],["2009-05-11",3242.61,3358.42,3242.61,3242.61,28730],["2009-05-12",3213.66,3387.37,3184.7,3387.37,68590],["2009-05-13",3474.22,3705.84,3387.37,3705.84,177800],["2009-05-14",3705.84,3705.84,3647.93,3705.84,104240],["2009-05-15",3879.55,3879.55,3879.55,3879.55,54050],["2009-05-18",4053.26,4053.26,4053.26,4053.26,18980],["2009-05-19",4255.92,4255.92,4255.92,4255.92,24610],["2009-05-20",4458.59,4458.59,4458.59,4458.59,70920],["2009-05-21",4661.25,4661.25,4516.49,4661.25,236850],["2009-05-22",4661.25,4719.15,4429.63,4429.63,228590],["2009-05-25",4632.3,4632.3,4632.3,4632.3,37240],["2009-05-26",4863.91,4863.91,4863.91,4863.91,22800],["2009-05-27",5095.53,5095.53,5095.53,5095.53,33880],["2009-05-28",5327.14,5327.14,5240.29,5327.14,329500],["2009-05-29",5587.71,5587.71,5327.14,5587.71,214090],["2009-06-01",5848.28,5848.28,5848.28,5848.28,11390],["2009-06-02",6137.79,6137.79,6137.79,6137.79,14500],["2009-06-03",6427.31,6427.31,6427.31,6427.31,41810],["2009-06-04",6745.78,6745.78,6745.78,6745.78,9150],["2009-06-05",7064.25,7064.25,7064.25,7064.25,32920],["2009-06-08",7411.68,7411.68,7411.68,7411.68,5030],["2009-06-09",7759.1,7759.1,7759.1,7759.1,81350],["2009-06-10",8135.47,8135.47,7759.1,8135.47,329260],["2009-06-11",8540.8,8540.8,8540.8,8540.8,93900],["2009-06-12",8946.12,8946.12,8946.12,8946.12,22480],["2009-06-15",9380.4,9380.4,9264.59,9380.4,292040],["2009-06-16",8975.08,9264.59,8917.17,8917.17,269880],["2009-06-17",8482.89,8482.89,8482.89,8482.89,91680],["2009-06-18",8801.36,8859.27,8396.04,8685.56,381450],["2009-06-19",8396.04,8801.36,8280.23,8309.18,168960],["2009-06-22",7903.86,7903.86,7903.86,7903.86,42840],["2009-06-23",7527.48,7527.48,7527.48,7527.48,11000],["2009-06-24",7151.11,7903.86,7151.11,7874.91,205080],["2009-06-25",7874.91,7874.91,7498.53,7498.53,127970],["2009-06-26",7151.11,7469.58,7151.11,7151.11,84180],["2009-06-29",6803.69,6948.45,6803.69,6803.69,97500],["2009-06-30",7122.16,7122.16,6485.22,6485.22,145360],["2009-07-01",6166.75,6166.75,6166.75,6166.75,9370],["2009-07-02",5964.08,5993.03,5877.23,5877.23,140060],["2009-07-03",5587.71,6166.75,5587.71,6166.75,85500],["2009-07-06",6456.26,6456.26,6456.26,6456.26,4660],["2009-07-07",6774.73,6774.73,6774.73,6774.73,100320],["2009-07-08",6919.49,7093.2,6687.88,7093.2,197090],["2009-07-09",7093.2,7440.63,7093.2,7440.63,205090],["2009-07-10",7440.63,7440.63,7093.2,7093.2,116140],["2009-07-13",6774.73,6948.45,6745.78,6774.73,92250],["2009-07-14",6774.73,6774.73,6456.26,6456.26,98420],["2009-07-15",6456.26,6629.98,6137.79,6456.26,111120],["2009-07-16",6716.83,6716.83,6456.26,6716.83,66990],["2009-07-17",6687.88,6716.83,6398.36,6716.83,43850],["2009-07-20",6456.26,6456.26,6398.36,6398.36,53510],["2009-07-21",6456.26,6514.17,6224.65,6282.55,32360],["2009-07-22",6514.17,6514.17,6166.75,6311.5,23020],["2009-07-23",6311.5,6601.02,6224.65,6601.02,67510],["2009-07-24",6919.49,6919.49,6919.49,6919.49,5220],["2009-07-27",7237.96,7237.96,7093.2,7237.96,160200],["2009-07-28",7237.96,7237.96,6919.49,6919.49,70170],["2009-07-29",6919.49,6948.45,6629.98,6629.98,59430],["2009-07-30",6369.41,6745.78,6369.41,6687.88,22010],["2009-07-31",6890.54,6890.54,6716.83,6890.54,41400],["2009-08-03",6890.54,6948.45,6601.02,6601.02,44780],["2009-08-04",6601.02,6658.93,6601.02,6658.93,57330],["2009-08-05",6658.93,6977.4,6629.98,6977.4,85970],["2009-08-06",7324.82,7324.82,7324.82,7324.82,44040],["2009-08-07",7672.24,7672.24,7237.96,7672.24,520190],["2009-08-10",7672.24,7672.24,7527.48,7614.34,163720],["2009-08-11",7353.77,7932.81,7295.87,7932.81,146480],["2009-08-12",7672.24,8106.52,7556.43,7701.19,154650],["2009-08-13",7817.0,7817.0,7469.58,7469.58,211940],["2009-08-14",7266.92,7469.58,7266.92,7382.72,72100],["2009-08-17",7353.77,7469.58,7266.92,7324.82,80940],["2009-08-18",7035.3,7382.72,7035.3,7382.72,130820],["2009-08-19",7701.19,7730.15,7643.29,7730.15,138120],["2009-08-20",8106.52,8106.52,7961.76,8106.52,335730],["2009-08-21",8511.85,8511.85,7845.95,7845.95,205160],["2009-08-24",7730.15,7845.95,7672.24,7672.24,110370],["2009-08-25",7672.24,7817.0,7672.24,7759.1,122560],["2009-08-26",7817.0,8106.52,7817.0,7903.86,111660],["2009-08-27",7932.81,7961.76,7817.0,7903.86,43360],["2009-08-28",8077.57,8106.52,7817.0,7932.81,60210],["2009-08-31",7990.71,7990.71,7817.0,7932.81,144510],["2009-09-01",7701.19,8251.28,7701.19,8251.28,192720],["2009-09-03",7932.81,8424.99,7932.81,8251.28,141960],["2009-09-04",8656.61,8656.61,8338.13,8338.13,587730],["2009-09-07",8251.28,8338.13,8019.66,8106.52,164910],["2009-09-08",8193.38,8367.09,8048.62,8106.52,128730],["2009-09-09",8106.52,8309.18,8106.52,8222.33,100450],["2009-09-10",8135.47,8222.33,7990.71,8106.52,112240],["2009-09-11",8251.28,8511.85,8251.28,8511.85,288110],["2009-09-14",8917.17,8917.17,8685.56,8917.17,380220],["2009-09-15",9351.45,9351.45,8772.41,9119.83,292930],["2009-09-16",9119.83,9119.83,8685.56,8714.51,219620],["2009-09-17",8540.8,8685.56,8338.13,8685.56,149250],["2009-09-18",8540.8,8801.36,8396.04,8685.56,168110],["2009-09-21",8917.17,9119.83,8859.27,9119.83,258600],["2009-09-22",9554.11,9554.11,9409.35,9554.11,349340],["2009-09-23",9988.39,10017.34,9554.11,9554.11,366920],["2009-09-24",9148.79,9409.35,9119.83,9177.74,142870],["2009-09-25",8917.17,9554.11,8917.17,9554.11,142180],["2009-09-28",9554.11,9554.11,9206.69,9206.69,113540],["2009-09-29",9119.83,9409.35,8975.08,9264.59,137750],["2009-09-30",8975.08,9293.55,8975.08,8975.08,75120],["2009-10-01",8830.32,9235.64,8540.8,8540.8,81500],["2009-10-02",8135.47,8338.13,8135.47,8135.47,92700],["2009-10-05",8251.28,8251.28,7845.95,8106.52,80590],["2009-10-06",8367.09,8396.04,8135.47,8396.04,56940],["2009-10-07",8801.36,8801.36,8685.56,8801.36,77200],["2009-10-08",8859.27,9148.79,8859.27,9148.79,123290],["2009-10-09",9525.16,9525.16,8975.08,9119.83,155440],["2009-10-12",9264.59,9554.11,9206.69,9467.26,402700],["2009-10-13",9467.26,9930.49,9322.5,9843.63,467220],["2009-10-14",9843.63,10133.15,9785.73,10075.25,194330],["2009-10-15",10567.43,10567.43,10075.25,10133.15,187660],["2009-10-16",9843.63,9843.63,9640.97,9640.97,230800],["2009-10-19",9409.35,9640.97,9177.74,9322.5,140170],["2009-10-20",9727.82,9727.82,9525.16,9612.02,162050],["2009-10-21",9322.5,9554.11,9322.5,9380.4,156660],["2009-10-22",9264.59,9554.11,9264.59,9264.59,221570],["2009-10-23",9727.82,9727.82,9554.11,9698.87,574090],["2009-10-26",9698.87,9785.73,9467.26,9467.26,246970],["2009-10-27",9148.79,9409.35,9004.03,9264.59,107980],["2009-10-28",9698.87,9698.87,9032.98,9032.98,334890],["2009-10-29",8685.56,8685.56,8598.7,8598.7,186740],["2009-10-30",9004.03,9004.03,8685.56,9004.03,134320],["2009-11-02",8569.75,8598.7,8569.75,8569.75,234000],["2009-11-03",8453.94,8685.56,8164.42,8164.42,153810],["2009-11-04",7990.71,8453.94,7817.0,7874.91,89780],["2009-11-05",8106.52,8251.28,7874.91,8251.28,217620],["2009-11-06",8656.61,8656.61,7845.95,7845.95,145750],["2009-11-09",7845.95,8048.62,7469.58,7759.1,141960],["2009-11-10",7817.0,7817.0,7382.72,7411.68,145290],["2009-11-11",7527.48,7759.1,7411.68,7759.1,108900],["2009-11-12",7990.71,8135.47,7817.0,8135.47,132660],["2009-11-13",7903.86,8251.28,7903.86,8193.38,182730],["2009-11-16",8193.38,8367.09,8106.52,8106.52,130640],["2009-11-17",8309.18,8309.18,8106.52,8106.52,59890],["2009-11-18",8106.52,8338.13,8048.62,8338.13,156010],["2009-11-19",8511.85,8598.7,8396.04,8396.04,145400],["2009-11-20",8251.28,8396.04,7990.71,8135.47,38150],["2009-11-23",8135.47,8135.47,7788.05,7788.05,88120],["2009-11-24",7961.76,7961.76,7440.63,7556.43,93030],["2009-11-25",7788.05,7788.05,7180.06,7180.06,92310],["2009-11-26",6832.64,6832.64,6832.64,6832.64,58420],["2009-11-27",6514.17,7151.11,6514.17,6514.17,138130],["2009-11-30",6832.64,6832.64,6832.64,6832.64,45170],["2009-12-01",7151.11,7151.11,7151.11,7151.11,18880],["2009-12-02",7382.72,7440.63,6803.69,6803.69,154900],["2009-12-03",6803.69,6948.45,6658.93,6948.45,53160],["2009-12-04",6977.4,7006.35,6890.54,6948.45,41670],["2009-12-07",7064.25,7064.25,6832.64,6977.4,38020],["2009-12-08",6947.19,7158.63,6796.17,6856.58,58680],["2009-12-09",6554.52,6645.14,6524.32,6524.32,43520],["2009-12-10",6765.96,6765.96,6222.27,6222.27,28910],["2009-12-11",6010.83,6343.09,5920.22,5920.22,27130],["2009-12-14",5799.4,6192.06,5799.4,6192.06,47690],["2009-12-15",6282.68,6282.68,5980.63,6041.04,43550],["2009-12-16",5859.81,5859.81,5738.98,5738.98,30180],["2009-12-17",5467.14,5497.34,5467.14,5467.14,27280],["2009-12-18",5587.96,5738.98,5587.96,5738.98,51070],["2009-12-21",5980.63,6010.83,5799.4,5980.63,75240],["2009-12-22",5829.6,6161.86,5829.6,6010.83,38250],["2009-12-23",5890.01,6161.86,5890.01,6071.24,38290],["2009-12-24",6131.65,6343.09,5950.42,6343.09,80950],["2009-12-25",6494.11,6645.14,6494.11,6645.14,61240],["2009-12-28",6645.14,6977.4,6614.94,6947.19,67870],["2009-12-29",6735.76,7188.83,6645.14,6886.78,22990],["2009-12-30",6735.76,7007.6,6735.76,6916.99,224600],["2009-12-31",6947.19,7098.22,6584.73,6584.73,116210],["2010-01-04",6856.58,6886.78,6856.58,6886.78,70730],["2010-01-05",7219.04,7219.04,7219.04,7219.04,19680],["2010-01-06",7219.04,7430.48,7158.63,7400.27,212220],["2010-01-07",7309.65,7460.68,7158.63,7188.83,91180],["2010-01-08",7521.09,7521.09,7309.65,7309.65,238740],["2010-01-11",7309.65,7400.27,7249.24,7309.65,44310],["2010-01-12",7309.65,7309.65,6947.19,6947.19,97480],["2010-01-13",6735.76,6947.19,6614.94,6947.19,65760],["2010-01-14",6947.19,7068.01,6796.17,6796.17,49150],["2010-01-15",6705.55,6796.17,6584.73,6796.17,39260],["2010-01-18",6584.73,6584.73,6463.91,6463.91,58030],["2010-01-19",6645.14,6645.14,6373.29,6494.11,32220],["2010-01-20",6524.32,6524.32,6192.06,6192.06,54810],["2010-01-21",6071.24,6192.06,5890.01,5890.01,24960],["2010-01-22",5708.78,6041.04,5708.78,5738.98,18670],["2010-01-25",5859.81,6010.83,5738.98,6010.83,17000],["2010-01-26",6252.47,6282.68,6252.47,6282.68,48980],["2010-01-27",6282.68,6312.88,6041.04,6161.86,29880],["2010-01-28",6071.24,6161.86,5859.81,5890.01,20320],["2010-01-29",5769.19,6041.04,5769.19,5980.63,17480],["2010-02-01",5829.6,6101.45,5829.6,5890.01,33460],["2010-02-02",5890.01,5980.63,5890.01,5890.01,22970],["2010-02-03",5920.22,5920.22,5829.6,5890.01,18800],["2010-02-04",6041.04,6041.04,5890.01,5950.42,17680],["2010-02-05",5950.42,5950.42,5799.4,5799.4,29760],["2010-02-08",6041.04,6041.04,5738.98,5799.4,14710],["2010-02-09",5678.57,5738.98,5678.57,5678.57,24510],["2010-02-10",5890.01,5890.01,5738.98,5738.98,7870],["2010-02-11",5799.4,5920.22,5799.4,5920.22,9210],["2010-02-12",5920.22,6010.83,5920.22,6010.83,16070],["2010-02-22",6041.04,6041.04,6010.83,6041.04,20140],["2010-02-23",5980.63,6041.04,5859.81,5859.81,5070],["2010-02-24",5859.81,5890.01,5859.81,5890.01,10520],["2010-02-25",6041.04,6071.24,5890.01,5920.22,18630],["2010-02-26",5950.42,5950.42,5920.22,5920.22,13140],["2010-03-01",6041.04,6041.04,5890.01,5920.22,43250],["2010-03-02",5920.22,5980.63,5920.22,5950.42,23590],["2010-03-03",6041.04,6101.45,6010.83,6101.45,43280],["2010-03-04",6161.86,6403.5,6161.86,6373.29,68120],["2010-03-05",6252.47,6494.11,6252.47,6373.29,59020],["2010-03-08",6403.5,6614.94,6373.29,6614.94,58590],["2010-03-09",6584.73,6735.76,6584.73,6645.14,96570],["2010-03-10",6494.11,6675.35,6494.11,6645.14,63520],["2010-03-11",6524.32,6645.14,6463.91,6463.91,34990],["2010-03-12",6463.91,6614.94,6463.91,6584.73,37820],["2010-03-15",6856.58,6886.78,6826.37,6886.78,89720],["2010-03-16",6947.19,7098.22,6765.96,6826.37,266810],["2010-03-17",6796.17,6916.99,6494.11,6494.11,97130],["2010-03-18",6614.94,6796.17,6343.09,6796.17,54650],["2010-03-19",6554.52,6705.55,6554.52,6584.73,34560],["2010-03-22",6403.5,6826.37,6403.5,6584.73,40100],["2010-03-23",6463.91,6645.14,6403.5,6433.7,30530],["2010-03-24",6433.7,6614.94,6403.5,6614.94,40330],["2010-03-25",6614.94,6614.94,6343.09,6373.29,33740],["2010-03-26",6373.29,6554.52,6312.88,6554.52,62030],["2010-03-29",6463.91,6524.32,6373.29,6403.5,47430],["2010-03-30",6494.11,6494.11,6312.88,6343.09,22550],["2010-03-31",6343.09,6463.91,6192.06,6192.06,12670],["2010-04-01",6343.09,6343.09,6192.06,6343.09,21690],["2010-04-02",6282.68,6403.5,6282.68,6343.09,40230],["2010-04-05",6524.32,6524.32,6343.09,6403.5,21400],["2010-04-06",6524.32,6554.52,6403.5,6403.5,36220],["2010-04-07",6463.91,6705.55,6433.7,6705.55,120400],["2010-04-08",7037.81,7037.81,6947.19,7037.81,270130],["2010-04-09",7370.06,7370.06,7309.65,7370.06,227070],["2010-04-12",7007.6,7007.6,7007.6,7007.6,136760],["2010-04-13",7007.6,7007.6,6796.17,6796.17,82010],["2010-04-14",6977.4,6977.4,6645.14,6796.17,63300],["2010-04-15",6826.37,7098.22,6765.96,6947.19,106880],["2010-04-16",6947.19,7098.22,6947.19,6977.4,64090],["2010-04-19",6947.19,6947.19,6765.96,6765.96,103910],["2010-04-20",6977.4,7098.22,6947.19,7098.22,152190],["2010-04-21",7430.48,7430.48,7249.24,7430.48,254680],["2010-04-22",7792.94,7792.94,7068.01,7430.48,344090],["2010-04-26",7400.27,7400.27,7128.42,7158.63,52930],["2010-04-27",7309.65,7309.65,7037.81,7128.42,74520],["2010-04-28",7128.42,7460.68,6977.4,7460.68,153910],["2010-04-29",7823.14,7823.14,7823.14,7823.14,140250],["2010-05-04",8185.6,8185.6,8185.6,8185.6,142780],["2010-05-05",8578.27,8578.27,8457.45,8578.27,540100],["2010-05-06",9001.14,9001.14,9001.14,9001.14,55860],["2010-05-07",9363.61,9424.02,9363.61,9424.02,503920],["2010-05-10",9877.1,9877.1,9695.86,9877.1,512860],["2010-05-11",9665.66,9665.66,9393.81,9393.81,355450],["2010-05-12",8940.73,8940.73,8940.73,8940.73,156880],["2010-05-13",8517.86,8880.32,8517.86,8517.86,169660],["2010-05-14",8759.5,8940.73,8759.5,8940.73,174260],["2010-05-17",9363.61,9363.61,8940.73,9363.61,342110],["2010-05-18",9363.61,9816.68,9303.2,9816.68,313210],["2010-05-19",9816.68,10179.15,9333.4,9333.4,366900],["2010-05-20",8910.53,9786.48,8910.53,9786.48,303860],["2010-05-21",9303.2,9786.48,9303.2,9303.2,210650],["2010-05-24",9665.66,9756.27,8910.53,9756.27,324420],["2010-05-25",9967.71,10239.56,9303.2,10239.56,395110],["2010-05-26",10722.84,10722.84,10511.4,10722.84,302560],["2010-05-27",11024.89,11236.33,10420.79,10420.79,267180],["2010-05-28",10934.28,10934.28,10934.28,10934.28,125050],["2010-05-31",11175.92,11477.97,11024.89,11477.97,205880],["2010-06-01",11780.02,12051.87,11629.0,12051.87,169960],["2010-06-02",12625.77,12625.77,12233.1,12625.77,263210],["2010-06-03",13229.87,13229.87,12867.41,12867.41,281370],["2010-06-04",12806.43,13507.73,12227.09,13507.73,710820],["2010-06-07",12867.41,13141.83,12867.41,13111.34,269870],["2010-06-08",12806.43,13568.71,12806.43,13568.71,264220],["2010-06-09",13568.71,13721.17,12928.39,12928.39,235400],["2010-06-10",12928.39,13416.26,12288.07,12288.07,400800],["2010-06-11",12471.02,12897.9,11708.73,12897.9,444030],["2010-06-14",13477.24,13538.22,13416.26,13538.22,207670],["2010-06-15",13538.22,14209.03,13538.22,14209.03,413010],["2010-06-16",14026.08,14483.46,13507.73,13507.73,275470],["2010-06-17",13111.34,13721.17,12928.39,12989.37,486260],["2010-06-18",13111.34,13629.7,13111.34,13233.31,269260],["2010-06-21",12958.88,13111.34,12592.98,12592.98,443470],["2010-06-22",12349.05,12410.04,11983.16,11983.16,469140],["2010-06-23",11586.77,11769.71,11403.82,11403.82,504710],["2010-06-24",11861.19,11952.66,11739.22,11952.66,291010],["2010-06-25",12532.0,12532.0,11495.29,11495.29,135770],["2010-06-28",11586.77,11586.77,10946.44,11037.92,233860],["2010-06-29",11037.92,11403.82,10702.51,10824.48,178220],["2010-06-30",10458.58,10946.44,10336.61,10946.44,266950],["2010-07-01",10976.94,11068.41,10824.48,11037.92,157760],["2010-07-02",11037.92,11129.39,10885.46,11129.39,104320],["2010-07-05",11129.39,11129.39,10976.94,10976.94,47700],["2010-07-06",10702.51,10702.51,10428.09,10428.09,180630],["2010-07-07",10641.53,10641.53,9909.73,9909.73,134350],["2010-07-08",10062.19,10062.19,9482.85,9482.85,67540],["2010-07-09",9177.94,9940.23,9177.94,9940.23,308080],["2010-07-12",10214.65,10428.09,9940.23,10428.09,212850],["2010-07-13",10672.02,10763.5,10367.11,10550.06,75170],["2010-07-14",10550.06,10550.06,10031.7,10092.68,233600],["2010-07-15",10092.68,10092.68,9787.77,9940.23,141680],["2010-07-16",10001.21,10245.14,9787.77,9940.23,103850],["2010-07-19",9940.23,10031.7,9757.28,9757.28,85480],["2010-07-20",9757.28,9757.28,9665.8,9696.29,155660],["2010-07-21",9696.29,10123.17,9696.29,9818.26,138630],["2010-07-22",9970.72,9970.72,9513.34,9513.34,61490],["2010-07-23",9513.34,9604.82,9391.38,9513.34,128430],["2010-07-26",9513.34,9604.82,9208.43,9452.36,47840],["2010-07-27",9696.29,9696.29,9086.46,9086.46,104230],["2010-07-28",8873.02,8873.02,8659.58,8659.58,136530],["2010-07-29",8751.06,8842.53,8598.6,8781.55,103580],["2010-07-30",8781.55,9208.43,8781.55,8903.51,128800],["2010-08-02",8873.02,8873.02,8690.07,8690.07,74090],["2010-08-03",8690.07,9116.96,8690.07,9116.96,304650],["2010-08-04",9116.96,9116.96,8720.57,8934.01,54670],["2010-08-05",8994.99,9116.96,8720.57,8720.57,95980],["2010-08-06",8690.07,8720.57,8629.09,8690.07,68680],["2010-08-09",8476.63,8537.62,8263.19,8263.19,64560],["2010-08-10",7958.28,8080.24,7866.8,7866.8,80180],["2010-08-11",7775.33,7927.79,7500.91,7622.87,155480],["2010-08-12",7317.96,7317.96,7256.97,7256.97,82800],["2010-08-13",7013.04,7226.48,6921.57,7043.53,107330],["2010-08-16",7317.96,7378.94,7317.96,7378.94,95690],["2010-08-17",7043.53,7470.41,7043.53,7195.99,69850],["2010-08-18",7135.01,7135.01,6860.59,6860.59,190130],["2010-08-19",6708.13,6891.08,6677.64,6860.59,45680],["2010-08-20",6860.59,6982.55,6555.67,6982.55,86180],["2010-08-23",6860.59,6860.59,6677.64,6677.64,41240],["2010-08-24",6403.21,6403.21,6372.72,6372.72,90740],["2010-08-25",6098.3,6098.3,6067.81,6067.81,35900],["2010-08-26",6159.28,6159.28,5793.38,5854.37,172890],["2010-08-27",5854.37,5884.86,5579.94,5762.89,82510],["2010-08-30",6037.31,6037.31,6037.31,6037.31,52690],["2010-08-31",6037.31,6311.74,6037.31,6311.74,200050],["2010-09-01",6586.16,6616.65,6403.21,6616.65,133150],["2010-09-06",6921.57,6921.57,6921.57,6921.57,24950],["2010-09-07",7256.97,7256.97,7256.97,7256.97,52500],["2010-09-08",7348.45,7592.38,7013.04,7592.38,530890],["2010-09-09",7622.87,7958.28,7622.87,7958.28,257980],["2010-09-10",7775.33,8080.24,7561.89,7561.89,225430],["2010-09-13",7195.99,7317.96,7195.99,7195.99,169580],["2010-09-14",7439.92,7439.92,6891.08,7348.45,121870],["2010-09-15",7074.03,7165.5,6982.55,6982.55,135570],["2010-09-16",7074.03,7165.5,6830.09,7165.5,50910],["2010-09-17",7378.94,7500.91,7378.94,7500.91,141520],["2010-09-20",7866.8,7866.8,7775.33,7866.8,309850],["2010-09-21",7866.8,7866.8,7561.89,7622.87,110170],["2010-09-22",7622.87,7622.87,7409.43,7561.89,50040],["2010-09-23",7561.89,7561.89,7195.99,7195.99,200490],["2010-09-24",7348.45,7348.45,6982.55,7195.99,138580],["2010-09-27",7378.94,7378.94,7135.01,7165.5,39680],["2010-09-28",7195.99,7409.43,7165.5,7287.47,133170],["2010-09-29",7287.47,7287.47,6982.55,7013.04,118360],["2010-09-30",6952.06,7013.04,6860.59,6952.06,77490],["2010-10-01",7013.04,7013.04,6891.08,6891.08,33420],["2010-10-04",6738.62,6738.62,6555.67,6555.67,108490],["2010-10-05",6281.25,6647.14,6281.25,6647.14,70660],["2010-10-06",6799.6,6952.06,6647.14,6952.06,46430],["2010-10-07",6952.06,7013.04,6708.13,6708.13,49830],["2010-10-08",6464.2,6860.59,6464.2,6525.18,39320],["2010-10-11",6525.18,6586.16,6403.21,6525.18,33750],["2010-10-12",6647.14,6647.14,6281.25,6281.25,41460],["2010-10-13",6281.25,6403.21,6128.79,6311.74,64690],["2010-10-14",6403.21,6464.2,6250.76,6250.76,38680],["2010-10-15",6220.26,6403.21,6220.26,6403.21,30520],["2010-10-18",6403.21,6433.7,6311.74,6403.21,28640],["2010-10-19",6433.7,6433.7,6128.79,6128.79,49800],["2010-10-20",6098.3,6098.3,5823.87,5823.87,147260],["2010-10-21",6067.81,6067.81,5671.42,5671.42,49640],["2010-10-22",5671.42,5823.87,5549.45,5579.94,58100],["2010-10-25",5671.42,5793.38,5396.99,5793.38,34100],["2010-10-26",5823.87,6067.81,5823.87,6067.81,124820],["2010-10-27",6220.26,6220.26,5854.37,5854.37,51820],["2010-10-28",5701.91,5976.33,5671.42,5884.86,12860],["2010-10-29",5945.84,5945.84,5732.4,5823.87,19260],["2010-11-01",5793.38,5793.38,5671.42,5701.91,33120],["2010-11-02",5579.94,5579.94,5488.47,5518.96,64740],["2010-11-03",5457.98,5549.45,5366.5,5366.5,59060],["2010-11-04",5518.96,5579.94,5396.99,5457.98,29400],["2010-11-05",5610.43,5701.91,5549.45,5701.91,75340],["2010-11-08",5579.94,5701.91,5549.45,5579.94,21760],["2010-11-09",5427.49,5427.49,5366.5,5396.99,53010],["2010-11-10",5488.47,5488.47,5336.01,5366.5,61750],["2010-11-11",5275.03,5336.01,5183.55,5183.55,39450],["2010-11-12",5031.1,5183.55,4939.62,4970.11,47870],["2010-11-15",5000.6,5031.1,4726.18,4726.18,64140],["2010-11-16",4604.21,4665.2,4512.74,4512.74,74980],["2010-11-17",4573.72,4695.69,4573.72,4665.2,41680],["2010-11-18",4848.15,4878.64,4817.66,4878.64,59980],["2010-11-19",5092.08,5122.57,4634.71,4909.13,95390],["2010-11-22",4665.2,4787.16,4665.2,4726.18,40460],["2010-11-23",4726.18,4939.62,4726.18,4878.64,44700],["2010-11-24",4878.64,5092.08,4878.64,5031.1,77240],["2010-11-25",5153.06,5275.03,5153.06,5275.03,96830],["2010-11-26",5336.01,5488.47,5183.55,5396.99,79230],["2010-11-29",5244.54,5640.93,5183.55,5640.93,65450],["2010-11-30",5884.86,5915.35,5793.38,5854.37,163840],["2010-12-01",5793.38,5915.35,5732.4,5732.4,69460],["2010-12-02",5640.93,6006.82,5457.98,6006.82,225840],["2010-12-03",6281.25,6281.25,6189.77,6281.25,187830],["2010-12-06",6555.67,6586.16,6311.74,6586.16,106210],["2010-12-07",6586.16,6708.13,6281.25,6281.25,119810],["2010-12-08",6037.31,6067.81,5976.33,5976.33,118290],["2010-12-09",5823.87,6250.76,5701.91,6189.77,123370],["2010-12-10",6372.72,6494.69,6250.76,6494.69,117460],["2010-12-13",6799.6,6799.6,6799.6,6799.6,80920],["2010-12-14",6464.2,6738.62,6464.2,6464.2,173890],["2010-12-15",6311.74,6464.2,6159.28,6159.28,134410],["2010-12-16",5915.35,6159.28,5854.37,5854.37,125480],["2010-12-17",5854.37,6128.79,5854.37,6128.79,66330],["2010-12-20",6128.79,6342.23,5945.84,5976.33,47790],["2010-12-21",5976.33,6037.31,5701.91,5793.38,74930],["2010-12-22",5945.84,5945.84,5793.38,5793.38,39320],["2010-12-23",5793.38,5793.38,5579.94,5579.94,63440],["2010-12-24",5793.38,5793.38,5488.47,5579.94,33710],["2010-12-27",5671.42,5793.38,5640.93,5701.91,11520],["2010-12-28",5854.37,5976.33,5793.38,5976.33,39640],["2010-12-29",5976.33,6067.81,5854.37,5854.37,18970],["2010-12-30",5793.38,5854.37,5701.91,5701.91,15740],["2010-12-31",5854.37,5854.37,5732.4,5762.89,9070],["2011-01-04",5793.38,5884.86,5793.38,5854.37,13820],["2011-01-05",5915.35,5915.35,5701.91,5793.38,8690],["2011-01-06",5793.38,5793.38,5640.93,5732.4,4930],["2011-01-07",5823.87,5823.87,5671.42,5671.42,15120],["2011-01-10",5579.94,5579.94,5427.49,5457.98,28270],["2011-01-11",5305.52,5336.01,5244.54,5244.54,50230],["2011-01-12",5396.99,5396.99,5183.55,5305.52,31920],["2011-01-13",5244.54,5488.47,5244.54,5457.98,11560],["2011-01-14",5457.98,5610.43,5457.98,5518.96,13980],["2011-01-17",5518.96,5671.42,5396.99,5549.45,21340],["2011-01-18",5396.99,5488.47,5305.52,5305.52,21320],["2011-01-19",5457.98,5457.98,5244.54,5336.01,18640],["2011-01-20",5336.01,5457.98,5336.01,5336.01,18430],["2011-01-21",5275.03,5457.98,5275.03,5336.01,6040],["2011-01-24",5427.49,5427.49,5183.55,5183.55,15640],["2011-01-25",5183.55,5275.03,5153.06,5153.06,20560],["2011-01-26",5183.55,5336.01,5183.55,5336.01,9860],["2011-01-27",5488.47,5488.47,5275.03,5275.03,1870],["2011-01-28",5427.49,5427.49,5244.54,5396.99,28420],["2011-02-08",5488.47,5488.47,5366.5,5366.5,8120],["2011-02-09",5427.49,5488.47,5366.5,5366.5,28210],["2011-02-10",5366.5,5427.49,5366.5,5396.99,7740],["2011-02-11",5488.47,5488.47,5336.01,5336.01,5340],["2011-02-14",5244.54,5457.98,5244.54,5305.52,27000],["2011-02-15",5396.99,5396.99,5214.04,5336.01,14680],["2011-02-16",5396.99,5396.99,5244.54,5275.03,7500],["2011-02-17",5275.03,5275.03,5061.59,5153.06,25200],["2011-02-18",5061.59,5061.59,4970.11,4970.11,35130],["2011-02-21",4787.16,4787.16,4726.18,4726.18,33720],["2011-02-22",4573.72,4604.21,4512.74,4543.23,61770],["2011-02-23",4543.23,4756.67,4543.23,4543.23,54330],["2011-02-24",4695.69,4695.69,4329.79,4421.27,45930],["2011-02-25",4634.71,4634.71,4573.72,4634.71,25140],["2011-02-28",4695.69,4787.16,4451.76,4604.21,22960],["2011-03-01",4512.74,4695.69,4482.25,4695.69,20080],["2011-03-02",4543.23,4573.72,4482.25,4482.25,35550],["2011-03-03",4268.81,4390.77,4268.81,4329.79,12920],["2011-03-04",4329.79,4421.27,4299.3,4299.3,14760],["2011-03-07",4177.33,4268.81,4177.33,4268.81,8020],["2011-03-08",4177.33,4482.25,4177.33,4268.81,17940],["2011-03-09",4116.35,4177.33,4055.37,4116.35,17380],["2011-03-10",4055.37,4299.3,4055.37,4299.3,34340],["2011-03-11",4512.74,4512.74,4512.74,4512.74,37990],["2011-03-14",4360.28,4360.28,4299.3,4299.3,21160],["2011-03-15",4299.3,4299.3,4177.33,4268.81,22250],["2011-03-16",4268.81,4390.77,4268.81,4360.28,22500],["2011-03-17",4268.81,4360.28,4268.81,4360.28,11260],["2011-03-18",4421.27,4451.76,4329.79,4451.76,12430],["2011-03-21",4451.76,4573.72,4451.76,4512.74,24590],["2011-03-22",4512.74,4512.74,4390.77,4390.77,10850],["2011-03-23",4329.79,4360.28,4329.79,4360.28,8610],["2011-03-24",4360.28,4360.28,4329.79,4360.28,8670],["2011-03-25",4299.3,4329.79,4268.81,4268.81,24700],["2011-03-28",4268.81,4268.81,4268.81,4268.81,12300],["2011-03-29",4238.32,4268.81,4177.33,4207.83,20220],["2011-03-30",4116.35,4177.33,4055.37,4146.84,10800],["2011-03-31",4146.84,4268.81,4146.84,4238.32,20870],["2011-04-01",4268.81,4268.81,4207.83,4207.83,2060],["2011-04-04",4085.86,4146.84,4085.86,4146.84,540],["2011-04-05",4146.84,4299.3,3994.39,3994.39,23030],["2011-04-06",4085.86,4177.33,4085.86,4177.33,7830],["2011-04-07",4055.37,4146.84,4055.37,4146.84,12860],["2011-04-08",4055.37,4116.35,4024.88,4085.86,4270],["2011-04-13",4085.86,4085.86,3963.89,3994.39,13300],["2011-04-14",3994.39,4085.86,3963.89,3994.39,11510],["2011-04-15",3994.39,4055.37,3994.39,4024.88,14630],["2011-04-18",3933.4,3963.89,3902.91,3902.91,13230],["2011-04-19",3902.91,4024.88,3902.91,3963.89,5400],["2011-04-20",4055.37,4055.37,3902.91,3902.91,4180],["2011-04-21",3902.91,3963.89,3719.96,3719.96,23860],["2011-04-22",3719.96,3811.44,3567.5,3567.5,7630],["2011-04-25",3476.03,3719.96,3476.03,3658.98,23790],["2011-04-26",3780.94,3780.94,3658.98,3689.47,27430],["2011-04-27",3811.44,3872.42,3811.44,3872.42,38890],["2011-04-28",3963.89,4055.37,3963.89,4055.37,30850],["2011-04-29",4055.37,4116.35,3994.39,3994.39,29130],["2011-05-04",3963.89,3994.39,3963.89,3994.39,72720],["2011-05-05",4166.56,4166.56,3959.95,3959.95,4230],["2011-05-06",3822.21,3959.95,3822.21,3822.21,25020],["2011-05-09",3787.78,3891.08,3787.78,3856.65,7640],["2011-05-10",3856.65,3891.08,3822.21,3822.21,6970],["2011-05-11",3822.21,3891.08,3787.78,3787.78,7880],["2011-05-12",3787.78,3822.21,3718.91,3718.91,15500],["2011-05-13",3856.65,3856.65,3856.65,3856.65,440],["2011-05-16",3787.78,3787.78,3684.48,3718.91,11810],["2011-05-17",3856.65,3856.65,3546.74,3615.61,21820],["2011-05-18",3684.48,3684.48,3512.3,3512.3,5710],["2011-05-19",3650.04,3650.04,3443.44,3512.3,31200],["2011-05-20",3581.17,3581.17,3512.3,3512.3,6920],["2011-05-23",3374.57,3374.57,3340.13,3374.57,13040],["2011-05-24",3271.26,3271.26,3236.83,3236.83,19540],["2011-05-25",3167.96,3167.96,3099.09,3099.09,20570],["2011-05-26",2961.35,3236.83,2961.35,3236.83,43430],["2011-05-27",3133.53,3374.57,3133.53,3374.57,20510],["2011-05-30",3236.83,3305.7,3236.83,3236.83,11600],["2011-05-31",3236.83,3236.83,3133.53,3236.83,11520],["2011-06-01",3236.83,3374.57,3202.39,3374.57,12990],["2011-06-02",3443.44,3512.3,3443.44,3512.3,33670],["2011-06-03",3512.3,3650.04,3340.13,3340.13,19060],["2011-06-06",3477.87,3477.87,3340.13,3477.87,21420],["2011-06-07",3615.61,3650.04,3512.3,3615.61,41420],["2011-06-08",3581.17,3650.04,3546.74,3546.74,26920],["2011-06-09",3581.17,3615.61,3512.3,3512.3,12510],["2011-06-10",3615.61,3684.48,3615.61,3615.61,20080],["2011-06-13",3650.04,3684.48,3581.17,3684.48,15060],["2011-06-14",3650.04,3856.65,3650.04,3718.91,53470],["2011-06-15",3650.04,3650.04,3546.74,3546.74,13430],["2011-06-16",3546.74,3581.17,3374.57,3546.74,81080],["2011-06-17",3443.44,3443.44,3374.57,3374.57,26770],["2011-06-20",3305.7,3374.57,3271.26,3271.26,27200],["2011-06-21",3305.7,3409.0,3305.7,3409.0,1300],["2011-06-22",3409.0,3443.44,3374.57,3374.57,11840],["2011-06-23",3477.87,3477.87,3271.26,3374.57,8770],["2011-06-24",3443.44,3443.44,3374.57,3374.57,11360],["2011-06-27",3374.57,3374.57,3271.26,3305.7,15780],["2011-06-28",3443.44,3443.44,3271.26,3409.0,14850],["2011-06-29",3409.0,3409.0,3271.26,3305.7,11570],["2011-06-30",3305.7,3340.13,3271.26,3271.26,4930],["2011-07-01",3202.39,3236.83,3167.96,3167.96,20320],["2011-07-04",3099.09,3133.53,3099.09,3133.53,1630],["2011-07-05",3271.26,3271.26,3099.09,3271.26,22720],["2011-07-06",3340.13,3340.13,3167.96,3167.96,7120],["2011-07-07",3133.53,3202.39,3133.53,3202.39,3490],["2011-07-08",3202.39,3202.39,3202.39,3202.39,1700],["2011-07-11",3099.09,3099.09,3099.09,3099.09,5040],["2011-07-12",3064.66,3202.39,3064.66,3099.09,4990],["2011-07-13",3133.53,3202.39,3133.53,3133.53,5380],["2011-07-14",3099.09,3099.09,3099.09,3099.09,9000],["2011-07-15",3099.09,3202.39,3099.09,3133.53,1320],["2011-07-18",3236.83,3236.83,3064.66,3064.66,3470],["2011-07-19",3030.22,3099.09,2995.79,3099.09,5010],["2011-07-20",3099.09,3099.09,3099.09,3099.09,3790],["2011-07-21",3133.53,3133.53,3030.22,3030.22,50],["2011-07-22",3030.22,3099.09,3030.22,3030.22,6020],["2011-07-25",2995.79,3133.53,2961.35,3133.53,5710],["2011-07-26",3064.66,3064.66,3030.22,3030.22,500],["2011-07-27",3030.22,3064.66,2995.79,3030.22,4180],["2011-07-28",2961.35,3064.66,2961.35,2995.79,820],["2011-07-29",2995.79,2995.79,2926.92,2961.35,14700],["2011-08-01",3064.66,3064.66,2823.62,2892.49,8150],["2011-08-02",2789.18,2823.62,2789.18,2823.62,6870],["2011-08-03",2789.18,2789.18,2754.75,2789.18,7520],["2011-08-04",2823.62,2926.92,2823.62,2926.92,3510],["2011-08-05",2823.62,2961.35,2823.62,2823.62,24150],["2011-08-08",2789.18,2961.35,2789.18,2789.18,2700],["2011-08-09",2754.75,2789.18,2720.31,2789.18,7000],["2011-08-10",2858.05,2892.49,2858.05,2892.49,2660],["2011-08-11",2789.18,2823.62,2789.18,2823.62,1520],["2011-08-12",2858.05,2858.05,2823.62,2823.62,3920],["2011-08-15",2789.18,2789.18,2720.31,2720.31,19350],["2011-08-16",2823.62,2823.62,2720.31,2720.31,6740],["2011-08-17",2720.31,2823.62,2720.31,2823.62,1680],["2011-08-18",2961.35,2961.35,2858.05,2892.49,9060],["2011-08-19",2789.18,2789.18,2789.18,2789.18,200],["2011-08-22",2926.92,2926.92,2892.49,2926.92,14100],["2011-08-23",2926.92,2926.92,2858.05,2858.05,3080],["2011-08-24",2858.05,2926.92,2858.05,2858.05,10560],["2011-08-25",2858.05,2961.35,2858.05,2961.35,3750],["2011-08-26",2858.05,2961.35,2858.05,2892.49,3730],["2011-08-29",2995.79,3030.22,2892.49,3030.22,13800],["2011-08-30",3133.53,3133.53,3030.22,3099.09,4940],["2011-08-31",3099.09,3167.96,3099.09,3099.09,3610],["2011-09-01",3167.96,3202.39,3099.09,3202.39,10620],["2011-09-05",3099.09,3133.53,3064.66,3064.66,14370],["2011-09-06",2961.35,3064.66,2926.92,2926.92,13410],["2011-09-07",3064.66,3064.66,2926.92,3030.22,11060],["2011-09-08",3064.66,3167.96,3064.66,3099.09,29930],["2011-09-09",3133.53,3133.53,3099.09,3133.53,32950],["2011-09-12",3133.53,3167.96,3099.09,3167.96,9710],["2011-09-13",3202.39,3305.7,3202.39,3305.7,48770],["2011-09-14",3443.44,3443.44,3443.44,3443.44,89320],["2011-09-15",3271.26,3374.57,3271.26,3340.13,19610],["2011-09-16",3271.26,3271.26,3202.39,3202.39,35530],["2011-09-19",3271.26,3305.7,3271.26,3305.7,2640],["2011-09-20",3305.7,3305.7,3167.96,3167.96,22170],["2011-09-21",3099.09,3236.83,3099.09,3133.53,13560],["2011-09-22",3167.96,3236.83,3064.66,3236.83,5100],["2011-09-23",3236.83,3271.26,3133.53,3271.26,5000],["2011-09-26",3167.96,3271.26,3133.53,3271.26,7370],["2011-09-27",3236.83,3271.26,3236.83,3271.26,4000],["2011-09-28",3271.26,3340.13,3202.39,3202.39,11210],["2011-09-29",3305.7,3305.7,3099.09,3202.39,8910],["2011-09-30",3202.39,3202.39,3133.53,3202.39,7210],["2011-10-03",3133.53,3133.53,3064.66,3064.66,20830],["2011-10-04",3030.22,3064.66,3030.22,3064.66,310],["2011-10-05",3064.66,3064.66,2961.35,2961.35,4670],["2011-10-06",3030.22,3064.66,2995.79,3064.66,13890],["2011-10-07",3064.66,3064.66,3064.66,3064.66,8900],["2011-10-10",2995.79,3064.66,2995.79,3030.22,8500],["2011-10-11",3133.53,3133.53,2995.79,3030.22,19020],["2011-10-12",3030.22,3030.22,2961.35,2961.35,6070],["2011-10-13",2926.92,2995.79,2926.92,2995.79,830],["2011-10-14",2995.79,3030.22,2995.79,3030.22,14690],["2011-10-17",2995.79,3030.22,2995.79,3030.22,3660],["2011-10-18",2961.35,2995.79,2926.92,2926.92,10570],["2011-10-19",2995.79,2995.79,2926.92,2926.92,4340],["2011-10-20",2961.35,2961.35,2961.35,2961.35,2930],["2011-10-21",2961.35,3030.22,2961.35,3030.22,5230],["2011-10-24",3064.66,3064.66,3064.66,3064.66,10],["2011-10-25",3064.66,3064.66,2961.35,3064.66,12870],["2011-10-26",3064.66,3064.66,2995.79,3064.66,7850],["2011-10-27",2995.79,3064.66,2995.79,3064.66,9510],["2011-10-28",3030.22,3202.39,3030.22,3202.39,23450],["2011-10-31",3099.09,3202.39,3064.66,3064.66,10340],["2011-11-01",2995.79,3064.66,2995.79,3030.22,12000],["2011-11-02",2995.79,3030.22,2995.79,3030.22,9620],["2011-11-03",3099.09,3099.09,3030.22,3030.22,5820],["2011-11-04",3030.22,3030.22,2995.79,2995.79,5570],["2011-11-07",2995.79,2995.79,2961.35,2961.35,11530],["2011-11-08",2961.35,2961.35,2926.92,2926.92,1480],["2011-11-09",2961.35,3030.22,2892.49,2892.49,10900],["2011-11-10",2961.35,2961.35,2858.05,2858.05,13250],["2011-11-11",2995.79,2995.79,2754.75,2754.75,11840],["2011-11-14",2685.88,2754.75,2651.45,2720.31,19060],["2011-11-15",2754.75,2754.75,2651.45,2685.88,6590],["2011-11-16",2720.31,2754.75,2685.88,2754.75,11060],["2011-11-17",2720.31,2720.31,2720.31,2720.31,3730],["2011-11-18",2754.75,2754.75,2685.88,2685.88,4920],["2011-11-21",2720.31,2720.31,2720.31,2720.31,1260],["2011-11-22",2720.31,2720.31,2685.88,2685.88,2900],["2011-11-23",2754.75,2754.75,2720.31,2720.31,5680],["2011-11-24",2685.88,2720.31,2685.88,2685.88,1420],["2011-11-25",2720.31,2720.31,2651.45,2720.31,8230],["2011-11-28",2651.45,2789.18,2651.45,2720.31,660],["2011-11-29",2685.88,2720.31,2651.45,2720.31,9220],["2011-11-30",2685.88,2685.88,2651.45,2651.45,950],["2011-12-01",2754.75,2754.75,2754.75,2754.75,7830],["2011-12-02",2720.31,2892.49,2720.31,2789.18,5280],["2011-12-05",2823.62,2926.92,2823.62,2892.49,3110],["2011-12-06",2858.05,3030.22,2858.05,3030.22,11490],["2011-12-07",2995.79,2995.79,2926.92,2926.92,2120],["2011-12-08",2926.92,2961.35,2823.62,2858.05,11610],["2011-12-09",2823.62,2823.62,2754.75,2789.18,5610],["2011-12-12",2720.31,2823.62,2720.31,2789.18,6790],["2011-12-13",2823.62,2823.62,2754.75,2754.75,13680],["2011-12-14",2823.62,2823.62,2685.88,2720.31,2590],["2011-12-15",2685.88,2685.88,2651.45,2651.45,10300],["2011-12-16",2651.45,2754.75,2651.45,2685.88,2500],["2011-12-19",2685.88,2685.88,2685.88,2685.88,20],["2011-12-20",2582.58,2685.88,2582.58,2617.01,5070],["2011-12-21",2617.01,2617.01,2617.01,2617.01,20],["2011-12-22",2720.31,2720.31,2617.01,2617.01,3380],["2011-12-23",2617.01,2617.01,2617.01,2617.01,7930],["2011-12-26",2513.71,2720.31,2513.71,2617.01,2290],["2011-12-27",2651.45,2685.88,2617.01,2651.45,8190],["2011-12-28",2651.45,2651.45,2651.45,2651.45,2770],["2011-12-29",2617.01,2651.45,2617.01,2617.01,280],["2011-12-30",2617.01,2720.31,2617.01,2720.31,2160],["2012-01-03",2823.62,2823.62,2720.31,2789.18,2530],["2012-01-04",2789.18,2789.18,2685.88,2685.88,120],["2012-01-05",2789.18,2789.18,2685.88,2685.88,12030],["2012-01-06",2582.58,2720.31,2582.58,2651.45,570],["2012-01-09",2651.45,2651.45,2617.01,2617.01,9820],["2012-01-10",2685.88,2685.88,2651.45,2651.45,3080],["2012-01-11",2720.31,2720.31,2720.31,2720.31,20],["2012-01-12",2754.75,2754.75,2754.75,2754.75,1560],["2012-01-13",2754.75,2754.75,2685.88,2685.88,210],["2012-01-16",2754.75,2789.18,2720.31,2789.18,11200],["2012-01-17",2858.05,2858.05,2685.88,2685.88,1050],["2012-01-18",2754.75,2754.75,2754.75,2754.75,2250],["2012-01-19",2720.31,2720.31,2720.31,2720.31,2270],["2012-01-20",2754.75,2789.18,2754.75,2789.18,1450],["2012-01-30",2892.49,2892.49,2789.18,2892.49,1030],["2012-01-31",2892.49,2961.35,2892.49,2961.35,1010],["2012-02-01",2961.35,2961.35,2823.62,2926.92,18230],["2012-02-02",2995.79,3064.66,2995.79,3064.66,9780],["2012-02-03",3167.96,3202.39,3030.22,3030.22,34410],["2012-02-06",2961.35,3064.66,2961.35,2995.79,3100],["2012-02-07",2961.35,3064.66,2961.35,3064.66,4440],["2012-02-08",2961.35,3064.66,2961.35,2961.35,7380],["2012-02-09",3099.09,3099.09,3030.22,3099.09,12340],["2012-02-10",3202.39,3202.39,2995.79,3099.09,8920],["2012-02-13",3099.09,3099.09,3030.22,3030.22,230],["2012-02-14",2926.92,3030.22,2926.92,3030.22,1910],["2012-02-15",2995.79,2995.79,2892.49,2961.35,3650],["2012-02-16",2892.49,2961.35,2892.49,2926.92,11350],["2012-02-17",2892.49,2961.35,2892.49,2961.35,17050],["2012-02-20",3064.66,3099.09,3030.22,3099.09,29650],["2012-02-21",3099.09,3133.53,3064.66,3064.66,7010],["2012-02-22",3099.09,3099.09,3064.66,3099.09,4030],["2012-02-23",3133.53,3236.83,3133.53,3236.83,16250],["2012-02-24",3340.13,3340.13,3167.96,3167.96,14910],["2012-02-27",3167.96,3271.26,3167.96,3202.39,3150],["2012-02-28",3202.39,3340.13,3064.66,3064.66,13060],["2012-02-29",3064.66,3099.09,3030.22,3099.09,11720],["2012-03-01",3202.39,3202.39,3064.66,3167.96,10200],["2012-03-02",3167.96,3202.39,3167.96,3202.39,15940],["2012-03-05",3202.39,3340.13,3202.39,3340.13,12560],["2012-03-06",3340.13,3477.87,3305.7,3443.44,65710],["2012-03-07",3340.13,3443.44,3271.26,3340.13,19410],["2012-03-08",3305.7,3477.87,3305.7,3374.57,44030],["2012-03-09",3374.57,3443.44,3340.13,3340.13,18400],["2012-03-12",3409.0,3477.87,3340.13,3340.13,20710],["2012-03-13",3443.44,3443.44,3340.13,3443.44,13730],["2012-03-14",3443.44,3615.61,3340.13,3615.61,21890],["2012-03-15",3615.61,3718.91,3512.3,3718.91,15450],["2012-03-16",3650.04,3753.34,3546.74,3753.34,31090],["2012-03-19",3615.61,3753.34,3581.17,3684.48,16660],["2012-03-20",3718.91,3718.91,3684.48,3718.91,8930],["2012-03-21",3718.91,3787.78,3718.91,3753.34,13880],["2012-03-22",3581.17,3753.34,3581.17,3718.91,12650],["2012-03-23",3822.21,3822.21,3718.91,3718.91,10070],["2012-03-26",3615.61,3753.34,3615.61,3753.34,9900],["2012-03-27",3615.61,3753.34,3615.61,3615.61,13300],["2012-03-28",3546.74,3615.61,3512.3,3615.61,5570],["2012-03-29",3512.3,3718.91,3512.3,3615.61,12100],["2012-03-30",3512.3,3615.61,3477.87,3615.61,300],["2012-04-03",3581.17,3615.61,3581.17,3615.61,1300],["2012-04-04",3477.87,3477.87,3443.44,3443.44,12010],["2012-04-05",3443.44,3581.17,3443.44,3443.44,7600],["2012-04-06",3443.44,3581.17,3443.44,3581.17,13890],["2012-04-09",3581.17,3718.91,3512.3,3718.91,2900],["2012-04-10",3615.61,3718.91,3581.17,3581.17,9940],["2012-04-11",3753.34,3753.34,3718.91,3753.34,40040],["2012-04-12",3891.08,3925.52,3891.08,3925.52,47430],["2012-04-13",4097.69,4097.69,3959.95,4097.69,63140],["2012-04-16",4132.12,4235.43,4132.12,4200.99,22020],["2012-04-17",4269.86,4269.86,4166.56,4200.99,45450],["2012-04-18",4132.12,4200.99,4063.25,4166.56,22980],["2012-04-19",4028.82,4132.12,4028.82,4097.69,24600],["2012-04-20",4028.82,4132.12,4028.82,4132.12,24540],["2012-04-23",4097.69,4132.12,4028.82,4028.82,6250],["2012-04-24",4028.82,4132.12,4028.82,4132.12,8070],["2012-04-25",4235.43,4338.73,4166.56,4338.73,54160],["2012-04-26",4442.03,4476.47,4373.16,4442.03,43590],["2012-04-27",4545.33,4614.2,4442.03,4614.2,12550],["2012-05-02",4751.94,4820.81,4476.47,4786.38,31400],["2012-05-03",4786.38,4820.81,4751.94,4820.81,33670],["2012-05-04",4820.81,4855.24,4717.51,4820.81,11340],["2012-05-07",4889.68,4992.98,4717.51,4889.68,1850],["2012-05-08",4889.68,4889.68,4648.64,4648.64,37660],["2012-05-09",4579.77,4717.51,4579.77,4683.07,27270],["2012-05-10",4683.07,4751.94,4683.07,4717.51,18030],["2012-05-11",4717.51,4717.51,4614.2,4717.51,11430],["2012-05-14",4717.51,4717.51,4579.77,4683.07,27370],["2012-05-15",4579.77,4683.07,4476.47,4476.47,37740],["2012-05-16",4476.47,4648.64,4269.86,4648.64,92170],["2012-05-17",4855.24,4855.24,4751.94,4751.94,42990],["2012-05-18",4751.94,4751.94,4545.33,4545.33,31380],["2012-05-21",4648.64,4648.64,4614.2,4614.2,17580],["2012-05-22",4648.64,4648.64,4407.6,4476.47,17510],["2012-05-23",4476.47,4476.47,4269.86,4269.86,26520],["2012-05-24",4476.47,4476.47,4235.43,4235.43,5160],["2012-05-25",4235.43,4407.6,4235.43,4407.6,4470],["2012-05-28",4338.73,4442.03,4200.99,4200.99,36350],["2012-05-29",4318.78,4318.78,4122.47,4122.47,4250],["2012-05-30",4161.73,4161.73,4161.73,4161.73,1330],["2012-05-31",4161.73,4161.73,4161.73,4161.73,0],["2012-06-01",4318.78,4318.78,4161.73,4161.73,870],["2012-06-04",4318.78,4318.78,4318.78,4318.78,20],["2012-06-05",4279.51,4279.51,4161.73,4161.73,1100],["2012-06-06",4318.78,4318.78,4161.73,4279.51,8510],["2012-06-07",4122.47,4318.78,4122.47,4279.51,13580],["2012-06-08",4318.78,4318.78,4279.51,4279.51,11310],["2012-06-11",4161.73,4318.78,4161.73,4279.51,9930],["2012-06-12",4240.25,4279.51,4122.47,4279.51,4380],["2012-06-13",4279.51,4279.51,4240.25,4279.51,3850],["2012-06-14",4279.51,4279.51,4279.51,4279.51,1300],["2012-06-15",4279.51,4279.51,4279.51,4279.51,110],["2012-06-18",4122.47,4240.25,4122.47,4240.25,5150],["2012-06-19",4279.51,4279.51,4083.21,4240.25,3350],["2012-06-20",4240.25,4240.25,4200.99,4240.25,5100],["2012-06-21",4200.99,4279.51,4122.47,4122.47,2120],["2012-06-22",4122.47,4122.47,3965.42,3965.42,3900],["2012-06-25",3965.42,3965.42,3886.9,3886.9,4380],["2012-06-26",3847.64,4004.68,3847.64,3965.42,1510],["2012-06-27",3769.11,4083.21,3769.11,3965.42,1780],["2012-06-28",3926.16,3926.16,3847.64,3847.64,750],["2012-06-29",3847.64,3847.64,3847.64,3847.64,3000],["2012-07-02",3729.85,3926.16,3690.59,3690.59,4710],["2012-07-03",3533.54,3690.59,3533.54,3690.59,1190],["2012-07-04",3847.64,3847.64,3847.64,3847.64,60],["2012-07-05",3690.59,3926.16,3690.59,3926.16,580],["2012-07-06",3926.16,4043.94,3926.16,4043.94,3710],["2012-07-09",4043.94,4043.94,4043.94,4043.94,2000],["2012-07-10",3926.16,4043.94,3926.16,4043.94,440],["2012-07-11",4083.21,4083.21,4083.21,4083.21,20],["2012-07-12",4161.73,4161.73,4161.73,4161.73,220],["2012-07-13",4161.73,4161.73,4122.47,4161.73,950],["2012-07-16",3965.42,4358.04,3965.42,4358.04,50],["2012-07-17",4358.04,4358.04,4358.04,4358.04,0],["2012-07-18",4318.78,4318.78,4161.73,4161.73,5830],["2012-07-19",4161.73,4161.73,4161.73,4161.73,40],["2012-07-20",4161.73,4200.99,3965.42,4161.73,4310],["2012-07-23",4043.94,4161.73,4043.94,4161.73,1010],["2012-07-24",4043.94,4083.21,3965.42,4083.21,15130],["2012-07-25",3926.16,4200.99,3926.16,4200.99,10010],["2012-07-26",4004.68,4004.68,4004.68,4004.68,5970],["2012-07-27",4004.68,4004.68,4004.68,4004.68,0],["2012-07-30",4161.73,4161.73,4004.68,4083.21,2330],["2012-07-31",4083.21,4083.21,4083.21,4083.21,0],["2012-08-01",4004.68,4004.68,3886.9,3965.42,620],["2012-08-02",4004.68,4004.68,4004.68,4004.68,40],["2012-08-03",4004.68,4004.68,4004.68,4004.68,40],["2012-08-06",4122.47,4122.47,4004.68,4043.94,1970],["2012-08-07",4043.94,4043.94,4043.94,4043.94,0],["2012-08-08",3847.64,3965.42,3847.64,3965.42,2420],["2012-08-09",3965.42,4043.94,3847.64,3847.64,3100],["2012-08-10",3886.9,3965.42,3886.9,3965.42,400],["2012-08-13",4122.47,4122.47,3965.42,4083.21,280],["2012-08-14",4122.47,4122.47,3886.9,3886.9,4650],["2012-08-15",3965.42,4043.94,3965.42,4043.94,120],["2012-08-16",3926.16,4004.68,3926.16,4004.68,780],["2012-08-17",3926.16,4004.68,3926.16,4004.68,2550],["2012-08-20",3926.16,3965.42,3926.16,3926.16,12180],["2012-08-21",3847.64,3847.64,3729.85,3729.85,6910],["2012-08-22",3769.11,3886.9,3769.11,3847.64,2610],["2012-08-23",3690.59,3690.59,3690.59,3690.59,12320],["2012-08-24",3690.59,3808.38,3651.33,3651.33,1320],["2012-08-27",3533.54,3651.33,3494.28,3651.33,1420],["2012-08-28",3651.33,3651.33,3494.28,3494.28,16240],["2012-08-29",3572.81,3612.07,3572.81,3612.07,1420],["2012-08-30",3690.59,3690.59,3690.59,3690.59,10],["2012-08-31",3533.54,3690.59,3533.54,3690.59,120],["2012-09-04",3533.54,3769.11,3533.54,3769.11,570],["2012-09-05",3729.85,3729.85,3729.85,3729.85,130],["2012-09-06",3729.85,3729.85,3690.59,3690.59,1690],["2012-09-07",3690.59,3690.59,3690.59,3690.59,0],["2012-09-10",3729.85,3729.85,3533.54,3690.59,1030],["2012-09-11",3690.59,3729.85,3690.59,3729.85,110],["2012-09-12",3572.81,3572.81,3572.81,3572.81,570],["2012-09-13",3690.59,3690.59,3415.76,3415.76,8570],["2012-09-14",3533.54,3572.81,3533.54,3572.81,6180],["2012-09-17",3612.07,3612.07,3612.07,3612.07,50],["2012-09-18",3612.07,3612.07,3572.81,3612.07,40],["2012-09-19",3572.81,3612.07,3572.81,3612.07,1020],["2012-09-20",3455.02,3572.81,3455.02,3572.81,2170],["2012-09-21",3533.54,3572.81,3533.54,3572.81,1290],["2012-09-24",3533.54,3572.81,3533.54,3572.81,1010],["2012-09-25",3612.07,3612.07,3612.07,3612.07,10],["2012-09-26",3572.81,3572.81,3533.54,3533.54,2480],["2012-09-27",3533.54,3533.54,3376.5,3376.5,4400],["2012-09-28",3494.28,3494.28,3494.28,3494.28,20],["2012-10-01",3455.02,3455.02,3337.24,3455.02,10990],["2012-10-02",3415.76,3415.76,3297.97,3337.24,5460],["2012-10-03",3337.24,3455.02,3337.24,3455.02,510],["2012-10-04",3415.76,3415.76,3376.5,3415.76,14120],["2012-10-05",3415.76,3415.76,3415.76,3415.76,390],["2012-10-08",3455.02,3455.02,3455.02,3455.02,3610],["2012-10-09",3415.76,3455.02,3376.5,3376.5,3160],["2012-10-10",3494.28,3494.28,3494.28,3494.28,5010],["2012-10-11",3337.24,3533.54,3337.24,3533.54,1010],["2012-10-12",3533.54,3533.54,3533.54,3533.54,0],["2012-10-15",3533.54,3533.54,3415.76,3494.28,5080],["2012-10-16",3572.81,3572.81,3572.81,3572.81,20],["2012-10-17",3572.81,3572.81,3415.76,3415.76,9080],["2012-10-18",3415.76,3415.76,3415.76,3415.76,3500],["2012-10-19",3415.76,3415.76,3297.97,3337.24,8550],["2012-10-22",3494.28,3494.28,3494.28,3494.28,10],["2012-10-23",3455.02,3455.02,3337.24,3337.24,1560],["2012-10-24",3455.02,3455.02,3455.02,3455.02,10],["2012-10-25",3455.02,3455.02,3455.02,3455.02,0],["2012-10-26",3376.5,3455.02,3376.5,3455.02,380],["2012-10-29",3455.02,3455.02,3455.02,3455.02,0],["2012-10-30",3455.02,3455.02,3415.76,3415.76,2680],["2012-10-31",3415.76,3455.02,3376.5,3455.02,7310],["2012-11-01",3455.02,3455.02,3415.76,3415.76,630],["2012-11-02",3297.97,3415.76,3258.71,3415.76,3610],["2012-11-05",3297.97,3455.02,3297.97,3415.76,660],["2012-11-06",3415.76,3455.02,3415.76,3455.02,270],["2012-11-07",3376.5,3415.76,3337.24,3415.76,3460],["2012-11-08",3415.76,3415.76,3415.76,3415.76,50],["2012-11-09",3415.76,3415.76,3415.76,3415.76,110],["2012-11-12",3376.5,3415.76,3376.5,3415.76,1200],["2012-11-13",3415.76,3415.76,3415.76,3415.76,30],["2012-11-14",3415.76,3415.76,3415.76,3415.76,880],["2012-11-15",3455.02,3455.02,3415.76,3455.02,1380],["2012-11-16",3455.02,3494.28,3455.02,3494.28,200],["2012-11-19",3455.02,3455.02,3337.24,3455.02,1210],["2012-11-20",3455.02,3455.02,3455.02,3455.02,1700],["2012-11-21",3376.5,3415.76,3376.5,3415.76,4700],["2012-11-22",3415.76,3415.76,3415.76,3415.76,0],["2012-11-23",3455.02,3455.02,3455.02,3455.02,200],["2012-11-26",3415.76,3415.76,3415.76,3415.76,2030],["2012-11-27",3533.54,3533.54,3415.76,3415.76,1010],["2012-11-28",3415.76,3415.76,3376.5,3376.5,6920],["2012-11-29",3494.28,3494.28,3494.28,3494.28,10],["2012-11-30",3455.02,3455.02,3455.02,3455.02,360],["2012-12-03",3415.76,3415.76,3376.5,3376.5,270],["2012-12-04",3376.5,3376.5,3376.5,3376.5,3760],["2012-12-05",3415.76,3455.02,3376.5,3455.02,1400],["2012-12-06",3376.5,3376.5,3376.5,3376.5,1070],["2012-12-07",3455.02,3455.02,3455.02,3455.02,10],["2012-12-10",3337.24,3494.28,3337.24,3494.28,1300],["2012-12-11",3494.28,3494.28,3415.76,3415.76,5540],["2012-12-12",3415.76,3455.02,3415.76,3415.76,3240],["2012-12-13",3455.02,3494.28,3415.76,3494.28,2030],["2012-12-14",3494.28,3533.54,3455.02,3455.02,4030],["2012-12-17",3455.02,3533.54,3455.02,3494.28,1310],["2012-12-18",3494.28,3533.54,3455.02,3455.02,1480],["2012-12-19",3533.54,3612.07,3455.02,3612.07,11980],["2012-12-20",3612.07,3651.33,3572.81,3572.81,6310],["2012-12-21",3572.81,3572.81,3533.54,3533.54,1220],["2012-12-24",3415.76,3690.59,3415.76,3455.02,7680],["2012-12-25",3455.02,3494.28,3415.76,3455.02,45810],["2012-12-26",3572.81,3612.07,3572.81,3612.07,2730],["2012-12-27",3533.54,3690.59,3533.54,3690.59,5800],["2012-12-28",3690.59,3690.59,3612.07,3651.33,16650],["2013-01-02",3729.85,3808.38,3729.85,3808.38,3750],["2013-01-03",3729.85,3808.38,3729.85,3769.11,13190],["2013-01-04",3769.11,3769.11,3769.11,3769.11,1550],["2013-01-07",3769.11,3926.16,3769.11,3926.16,7340],["2013-01-08",4004.68,4004.68,3808.38,3808.38,1500],["2013-01-09",3965.42,3965.42,3926.16,3926.16,6170],["2013-01-10",3926.16,3926.16,3926.16,3926.16,0],["2013-01-11",4122.47,4122.47,4122.47,4122.47,70],["2013-01-14",4122.47,4122.47,4122.47,4122.47,2400],["2013-01-15",4122.47,4122.47,4122.47,4122.47,20],["2013-01-16",4083.21,4240.25,4083.21,4122.47,18660],["2013-01-17",4122.47,4122.47,4122.47,4122.47,7000],["2013-01-18",4083.21,4083.21,3926.16,3926.16,170],["2013-01-21",3926.16,3926.16,3729.85,3926.16,15970],["2013-01-22",3808.38,3808.38,3808.38,3808.38,130],["2013-01-23",3926.16,3926.16,3808.38,3808.38,4700],["2013-01-24",3847.64,3926.16,3847.64,3886.9,2570],["2013-01-25",4043.94,4043.94,3926.16,4004.68,7250],["2013-01-28",4279.51,4279.51,4279.51,4279.51,10],["2013-01-29",4004.68,4083.21,4004.68,4083.21,1470],["2013-01-30",4083.21,4200.99,4083.21,4200.99,20000],["2013-01-31",4122.47,4279.51,4122.47,4279.51,3510],["2013-02-01",4122.47,4122.47,4043.94,4122.47,10050],["2013-02-04",4122.47,4122.47,4043.94,4122.47,16510],["2013-02-05",4122.47,4200.99,4122.47,4122.47,1160],["2013-02-06",4318.78,4318.78,4122.47,4122.47,3090],["2013-02-07",4279.51,4279.51,4122.47,4122.47,820],["2013-02-08",4122.47,4279.51,4122.47,4279.51,15430],["2013-02-18",4122.47,4279.51,4122.47,4122.47,2610],["2013-02-19",4122.47,4279.51,4122.47,4122.47,5520],["2013-02-20",4122.47,4318.78,4122.47,4200.99,2810],["2013-02-21",4161.73,4279.51,4161.73,4240.25,1130],["2013-02-22",4161.73,4161.73,4122.47,4161.73,8130],["2013-02-25",4279.51,4279.51,4161.73,4161.73,5090],["2013-02-26",4122.47,4161.73,4083.21,4083.21,26430],["2013-02-27",4122.47,4161.73,4122.47,4122.47,13050],["2013-02-28",4161.73,4240.25,4161.73,4240.25,1610],["2013-03-01",4200.99,4200.99,4200.99,4200.99,1950],["2013-03-04",4161.73,4161.73,4161.73,4161.73,7510],["2013-03-05",4122.47,4279.51,4122.47,4279.51,3780],["2013-03-06",4200.99,4200.99,4200.99,4200.99,30],["2013-03-07",4200.99,4240.25,4161.73,4240.25,1060],["2013-03-08",4240.25,4240.25,4240.25,4240.25,30],["2013-03-11",4161.73,4475.82,4161.73,4475.82,35020],["2013-03-12",4279.51,4436.56,4240.25,4436.56,2260],["2013-03-13",4436.56,4436.56,4436.56,4436.56,0],["2013-03-14",4279.51,4279.51,4279.51,4279.51,590],["2013-03-15",4318.78,4436.56,4318.78,4436.56,3930],["2013-03-18",4436.56,4436.56,4436.56,4436.56,0],["2013-03-19",4436.56,4436.56,4436.56,4436.56,0],["2013-03-20",4475.82,4475.82,4318.78,4318.78,3190],["2013-03-21",4279.51,4515.08,4279.51,4515.08,8010],["2013-03-22",4318.78,4318.78,4240.25,4240.25,20320],["2013-03-25",4318.78,4318.78,4318.78,4318.78,50],["2013-03-26",4318.78,4318.78,4318.78,4318.78,0],["2013-03-27",4318.78,4318.78,4318.78,4318.78,2510],["2013-03-28",4318.78,4318.78,4318.78,4318.78,0],["2013-03-29",4318.78,4318.78,4318.78,4318.78,0],["2013-04-01",4318.78,4318.78,4318.78,4318.78,150],["2013-04-02",4240.25,4318.78,4240.25,4318.78,9530],["2013-04-03",4279.51,4318.78,4200.99,4279.51,9270],["2013-04-04",4200.99,4318.78,4200.99,4318.78,240],["2013-04-05",4240.25,4397.3,4240.25,4397.3,12390],["2013-04-08",4358.04,4672.13,4318.78,4672.13,24200],["2013-04-09",4672.13,4750.65,4672.13,4750.65,610],["2013-04-10",4672.13,4672.13,4475.82,4475.82,11300],["2013-04-11",4475.82,4475.82,4475.82,4475.82,130],["2013-04-12",4515.08,4515.08,4358.04,4358.04,7930],["2013-04-15",4200.99,4397.3,4200.99,4397.3,20],["2013-04-16",4397.3,4397.3,4318.78,4397.3,900],["2013-04-17",4515.08,4515.08,4515.08,4515.08,10],["2013-04-18",4515.08,4672.13,4515.08,4554.35,10990],["2013-04-22",4515.08,4711.39,4515.08,4711.39,5510],["2013-04-23",4515.08,4789.92,4515.08,4711.39,7000],["2013-04-24",4829.18,5025.48,4750.65,5025.48,36430],["2013-04-25",5025.48,5025.48,4868.44,4986.22,20690],["2013-04-26",4907.7,4986.22,4907.7,4946.96,4610],["2013-05-02",4946.96,4986.22,4868.44,4986.22,31540],["2013-05-03",4946.96,5025.48,4946.96,4986.22,22010],["2013-05-06",4986.22,4986.22,4986.22,4986.22,5280],["2013-05-07",5025.48,5025.48,4986.22,4986.22,34640],["2013-05-08",4986.22,4986.22,4750.65,4750.65,17670],["2013-05-09",5064.38,5064.38,4929.92,5019.56,4750],["2013-05-10",5019.56,5019.56,5019.56,5019.56,0],["2013-05-13",4795.47,4795.47,4705.84,4705.84,2290],["2013-05-14",4929.92,4929.92,4392.11,4705.84,6920],["2013-05-15",4705.84,4705.84,4705.84,4705.84,1150],["2013-05-16",4705.84,4705.84,4705.84,4705.84,2000],["2013-05-17",4616.2,4616.2,4571.38,4616.2,1610],["2013-05-20",4526.57,4750.65,4526.57,4750.65,210],["2013-05-21",4705.84,4705.84,4705.84,4705.84,1270],["2013-05-22",4526.57,4929.92,4526.57,4840.29,2520],["2013-05-23",4885.11,4885.11,4840.29,4840.29,510],["2013-05-24",4571.38,4885.11,4571.38,4885.11,120],["2013-05-27",4885.11,4885.11,4885.11,4885.11,8550],["2013-05-28",4661.02,4885.11,4661.02,4885.11,460],["2013-05-29",4705.84,4929.92,4705.84,4885.11,3760],["2013-05-30",4705.84,4705.84,4661.02,4705.84,15920],["2013-05-31",4705.84,4705.84,4705.84,4705.84,35350],["2013-06-03",4705.84,4840.29,4661.02,4840.29,10170],["2013-06-04",4750.65,4795.47,4750.65,4795.47,12150],["2013-06-05",4840.29,4840.29,4750.65,4795.47,4340],["2013-06-06",4705.84,4885.11,4705.84,4885.11,1710],["2013-06-07",4885.11,4885.11,4885.11,4885.11,0],["2013-06-10",4885.11,4885.11,4885.11,4885.11,0],["2013-06-11",4616.2,4885.11,4616.2,4885.11,570],["2013-06-12",4705.84,4840.29,4705.84,4840.29,11010],["2013-06-13",4705.84,4750.65,4661.02,4750.65,11280],["2013-06-14",4705.84,4705.84,4705.84,4705.84,10100],["2013-06-17",4616.2,4705.84,4616.2,4705.84,1310],["2013-06-18",4526.57,4705.84,4526.57,4705.84,210],["2013-06-19",4705.84,4840.29,4705.84,4840.29,8000],["2013-06-20",4705.84,4705.84,4705.84,4705.84,1090],["2013-06-21",4705.84,4750.65,4705.84,4750.65,10],["2013-06-24",4750.65,4750.65,4750.65,4750.65,0],["2013-06-25",4481.75,4526.57,4481.75,4481.75,1910],["2013-06-26",4616.2,4616.2,4616.2,4616.2,280],["2013-06-27",4705.84,4705.84,4481.75,4616.2,3510],["2013-06-28",4661.02,4661.02,4616.2,4661.02,2230],["2013-07-01",4661.02,4661.02,4661.02,4661.02,0],["2013-07-02",4705.84,4705.84,4661.02,4661.02,650],["2013-07-03",4571.38,4661.02,4571.38,4661.02,900],["2013-07-04",4661.02,4661.02,4661.02,4661.02,0],["2013-07-05",4661.02,4661.02,4661.02,4661.02,0],["2013-07-08",4616.2,4750.65,4616.2,4750.65,40],["2013-07-09",4571.38,4705.84,4571.38,4705.84,210],["2013-07-10",4526.57,4705.84,4526.57,4705.84,210],["2013-07-11",4571.38,4795.47,4571.38,4795.47,1700],["2013-07-12",4795.47,4795.47,4795.47,4795.47,0],["2013-07-15",4571.38,4750.65,4571.38,4750.65,1410],["2013-07-16",4616.2,4795.47,4616.2,4795.47,1010],["2013-07-17",4795.47,4795.47,4795.47,4795.47,0],["2013-07-18",4795.47,4795.47,4795.47,4795.47,0],["2013-07-19",4571.38,4840.29,4571.38,4840.29,1070],["2013-07-22",4840.29,4840.29,4840.29,4840.29,0],["2013-07-23",4840.29,4840.29,4840.29,4840.29,0],["2013-07-24",4840.29,4840.29,4840.29,4840.29,0],["2013-07-25",4840.29,4840.29,4840.29,4840.29,0],["2013-07-26",4526.57,4795.47,4526.57,4750.65,210],["2013-07-29",4750.65,4750.65,4750.65,4750.65,1000],["2013-07-30",4750.65,4750.65,4750.65,4750.65,0],["2013-07-31",4750.65,4750.65,4750.65,4750.65,0],["2013-08-01",4571.38,4750.65,4571.38,4750.65,130],["2013-08-02",4616.2,4616.2,4616.2,4616.2,600],["2013-08-05",4526.57,4705.84,4481.75,4705.84,1010],["2013-08-06",4840.29,4840.29,4705.84,4705.84,710],["2013-08-07",4705.84,4705.84,4705.84,4705.84,0],["2013-08-08",4705.84,4705.84,4705.84,4705.84,0],["2013-08-09",4571.38,4705.84,4526.57,4705.84,1090],["2013-08-12",4481.75,4526.57,4481.75,4526.57,6890],["2013-08-13",4481.75,4481.75,4481.75,4481.75,3100],["2013-08-14",4705.84,4705.84,4705.84,4705.84,10],["2013-08-15",4526.57,4705.84,4481.75,4705.84,2630],["2013-08-16",4705.84,4705.84,4705.84,4705.84,0],["2013-08-19",4705.84,4705.84,4705.84,4705.84,0],["2013-08-20",4481.75,4705.84,4481.75,4705.84,5400],["2013-08-21",4705.84,4705.84,4705.84,4705.84,0],["2013-08-22",4481.75,4705.84,4481.75,4705.84,6230],["2013-08-23",4481.75,4481.75,4481.75,4481.75,5020],["2013-08-26",4705.84,4705.84,4705.84,4705.84,10],["2013-08-27",4526.57,4526.57,4526.57,4526.57,510],["2013-08-28",4705.84,4705.84,4526.57,4526.57,510],["2013-08-29",4526.57,4526.57,4526.57,4526.57,0],["2013-08-30",4526.57,4526.57,4526.57,4526.57,5670],["2013-09-03",4526.57,4526.57,4526.57,4526.57,0],["2013-09-04",4526.57,4526.57,4526.57,4526.57,300],["2013-09-05",4526.57,4526.57,4526.57,4526.57,1800],["2013-09-06",4526.57,4526.57,4526.57,4526.57,10200],["2013-09-09",4481.75,4705.84,4481.75,4705.84,1010],["2013-09-10",4705.84,4705.84,4705.84,4705.84,0],["2013-09-11",4571.38,4571.38,4571.38,4571.38,650],["2013-09-12",4481.75,4481.75,4481.75,4481.75,3700],["2013-09-13",4481.75,4481.75,4481.75,4481.75,590],["2013-09-16",4481.75,4571.38,4481.75,4481.75,6860],["2013-09-17",4168.03,4392.11,4168.03,4392.11,2310],["2013-09-18",4392.11,4392.11,4347.3,4347.3,1540],["2013-09-19",4302.48,4392.11,4302.48,4392.11,1650],["2013-09-20",4302.48,4302.48,4302.48,4302.48,100],["2013-09-23",4302.48,4302.48,4212.84,4212.84,6540],["2013-09-24",4257.66,4257.66,4257.66,4257.66,1700],["2013-09-25",4392.11,4392.11,4392.11,4392.11,1400],["2013-09-26",4302.48,4302.48,4212.84,4212.84,6110],["2013-09-27",4212.84,4481.75,4212.84,4481.75,20],["2013-09-30",4481.75,4481.75,4481.75,4481.75,0],["2013-10-01",4481.75,4481.75,4481.75,4481.75,5710],["2013-10-02",4481.75,4481.75,4481.75,4481.75,1990],["2013-10-03",4392.11,4661.02,4392.11,4661.02,120],["2013-10-04",4661.02,4661.02,4661.02,4661.02,0],["2013-10-07",4661.02,4661.02,4661.02,4661.02,0],["2013-10-08",4571.38,4571.38,4526.57,4526.57,15340],["2013-10-09",4526.57,4526.57,4526.57,4526.57,0],["2013-10-10",4526.57,4526.57,4526.57,4526.57,0],["2013-10-11",4526.57,4526.57,4302.48,4302.48,500],["2013-10-14",4571.38,4571.38,4571.38,4571.38,1040],["2013-10-15",4571.38,4571.38,4571.38,4571.38,0],["2013-10-16",4571.38,4571.38,4571.38,4571.38,0],["2013-10-17",4481.75,4616.2,4436.93,4616.2,1900],["2013-10-18",4616.2,4616.2,4526.57,4616.2,850],["2013-10-21",4571.38,4616.2,4526.57,4526.57,2460],["2013-10-22",4526.57,4526.57,4526.57,4526.57,35500],["2013-10-23",4526.57,4526.57,4526.57,4526.57,0],["2013-10-24",4571.38,4571.38,4526.57,4526.57,270],["2013-10-25",4526.57,4526.57,4526.57,4526.57,1440],["2013-10-28",4526.57,4526.57,4526.57,4526.57,0],["2013-10-29",4526.57,4526.57,4526.57,4526.57,0],["2013-10-30",4526.57,4526.57,4526.57,4526.57,1020],["2013-10-31",4571.38,4616.2,4571.38,4616.2,2140],["2013-11-01",4616.2,4705.84,4616.2,4661.02,4780],["2013-11-04",4750.65,4750.65,4705.84,4750.65,7340],["2013-11-05",4795.47,5019.56,4795.47,5019.56,19570],["2013-11-06",5019.56,5154.01,5019.56,5154.01,260],["2013-11-07",4929.92,4929.92,4929.92,4929.92,1200],["2013-11-08",4929.92,5019.56,4929.92,4974.74,9660],["2013-11-11",5064.38,5109.19,5064.38,5064.38,14180],["2013-11-12",5064.38,5154.01,4929.92,4929.92,13100],["2013-11-13",5064.38,5064.38,5019.56,5019.56,8430],["2013-11-14",5064.38,5064.38,5019.56,5019.56,4370],["2013-11-15",4929.92,5109.19,4929.92,5109.19,1100],["2013-11-18",5109.19,5154.01,5109.19,5154.01,11490],["2013-11-19",5154.01,5154.01,5109.19,5109.19,6060],["2013-11-20",4974.74,5154.01,4974.74,5109.19,26300],["2013-11-21",5109.19,5422.92,5064.38,5333.28,26520],["2013-11-22",5198.83,5198.83,5198.83,5198.83,9490],["2013-11-25",5154.01,5154.01,5109.19,5109.19,7520],["2013-11-26",5109.19,5198.83,5109.19,5198.83,960],["2013-11-27",5198.83,5198.83,5154.01,5154.01,5840],["2013-11-28",5064.38,5109.19,5064.38,5109.19,6400],["2013-11-29",5064.38,5064.38,5064.38,5064.38,2100],["2013-12-02",5064.38,5198.83,5019.56,5198.83,9310],["2013-12-03",5243.65,5243.65,5243.65,5243.65,10370],["2013-12-04",5198.83,5333.28,5198.83,5333.28,21300],["2013-12-05",5333.28,5378.1,5333.28,5333.28,22000],["2013-12-06",5243.65,5378.1,5198.83,5378.1,5790],["2013-12-09",5333.28,5333.28,5333.28,5333.28,5810],["2013-12-10",5378.1,5378.1,5333.28,5333.28,1020],["2013-12-11",5378.1,5378.1,5333.28,5333.28,2100],["2013-12-12",5378.1,5378.1,5378.1,5378.1,10],["2013-12-13",5198.83,5198.83,5198.83,5198.83,4000],["2013-12-16",5467.73,5467.73,5467.73,5467.73,340],["2013-12-17",5378.1,5378.1,5288.46,5288.46,4000],["2013-12-18",5288.46,5288.46,5243.65,5288.46,4520],["2013-12-19",5288.46,5333.28,5198.83,5288.46,13980],["2013-12-20",5243.65,5288.46,5243.65,5288.46,15720],["2013-12-23",5288.46,5512.55,5243.65,5512.55,52170],["2013-12-24",5602.19,5602.19,5422.92,5557.37,9990],["2013-12-25",5557.37,5647.0,5557.37,5647.0,32550],["2013-12-26",5781.46,5826.27,5736.64,5736.64,10560],["2013-12-27",5736.64,5871.09,5602.19,5871.09,6810],["2013-12-30",5871.09,5960.73,5736.64,5960.73,11550],["2013-12-31",5647.0,6050.36,5647.0,5691.82,6920],["2014-01-02",5691.82,6050.36,5691.82,5960.73,16420],["2014-01-03",6050.36,6050.36,5915.91,6050.36,5060],["2014-01-06",6050.36,6184.81,6005.54,6184.81,8590],["2014-01-07",6184.81,6408.9,6184.81,6408.9,9250],["2014-01-08",6408.9,6498.54,6408.9,6498.54,10450],["2014-01-09",6498.54,6588.17,6453.72,6588.17,11860],["2014-01-10",6498.54,6677.81,6498.54,6543.35,2900],["2014-01-13",6901.89,6901.89,6543.35,6543.35,12050],["2014-01-14",6453.72,6453.72,6095.18,6095.18,24960],["2014-01-15",6184.81,6184.81,5871.09,6050.36,31810],["2014-01-16",6095.18,6364.08,5826.27,6184.81,7330],["2014-01-17",6229.63,6229.63,6140.0,6140.0,21910],["2014-01-20",6319.27,6319.27,5871.09,5871.09,13630],["2014-01-21",5826.27,6274.45,5736.64,5826.27,21120],["2014-01-22",6229.63,6229.63,6184.81,6229.63,70120],["2014-01-23",6408.9,6498.54,6229.63,6364.08,18240],["2014-01-24",6364.08,6632.99,6364.08,6632.99,8010],["2014-01-27",6364.08,6812.26,6364.08,6812.26,9270],["2014-02-06",6812.26,7125.98,6588.17,6991.53,9030],["2014-02-07",6991.53,6991.53,6722.62,6767.44,4090],["2014-02-10",6857.08,7170.8,6857.08,7081.16,6040],["2014-02-11",7081.16,7170.8,6812.26,7170.8,4010],["2014-02-12",7125.98,7170.8,7125.98,7170.8,3210],["2014-02-13",7350.07,7618.97,7215.62,7574.16,23840],["2014-02-14",7484.52,7618.97,7170.8,7439.7,16220],["2014-02-17",7439.7,7439.7,7260.43,7394.89,14750],["2014-02-18",7394.89,7439.7,7170.8,7439.7,32080],["2014-02-19",7484.52,7484.52,7350.07,7394.89,33900],["2014-02-20",7484.52,7529.34,7170.8,7529.34,28250],["2014-02-21",7529.34,7529.34,7394.89,7484.52,18070],["2014-02-24",7484.52,7484.52,7484.52,7484.52,2300],["2014-02-25",7484.52,7618.97,7484.52,7529.34,20670],["2014-02-26",7529.34,7843.06,7529.34,7843.06,32240],["2014-02-27",7708.61,7843.06,7708.61,7798.24,15190],["2014-02-28",7618.97,7798.24,7574.16,7753.43,11700],["2014-03-03",7708.61,7708.61,7260.43,7439.7,42310],["2014-03-04",7394.89,7439.7,7350.07,7394.89,15690],["2014-03-05",7574.16,7887.88,7529.34,7798.24,11610],["2014-03-06",7798.24,7798.24,7574.16,7663.79,17260],["2014-03-07",7394.89,7708.61,7170.8,7618.97,33550],["2014-03-10",7618.97,7663.79,7618.97,7663.79,3260],["2014-03-11",7618.97,7753.43,7574.16,7663.79,17520],["2014-03-12",7663.79,7753.43,7618.97,7618.97,39510],["2014-03-13",7618.97,7663.79,7574.16,7574.16,15550],["2014-03-14",7529.34,7574.16,7439.7,7529.34,10710],["2014-03-17",7618.97,7618.97,7439.7,7618.97,12610],["2014-03-18",7753.43,7753.43,7574.16,7753.43,37450],["2014-03-19",7753.43,7977.51,7753.43,7932.7,80060],["2014-03-20",8067.15,8067.15,7708.61,7753.43,11940],["2014-03-21",7708.61,7753.43,7618.97,7708.61,40820],["2014-03-24",7663.79,7798.24,7618.97,7753.43,37060],["2014-03-25",7708.61,7708.61,7618.97,7663.79,36930],["2014-03-26",7753.43,7753.43,7574.16,7574.16,61030],["2014-03-27",7618.97,7708.61,7618.97,7708.61,100],["2014-03-28",7618.97,7663.79,7618.97,7618.97,5730],["2014-03-31",7618.97,7618.97,7484.52,7484.52,10870],["2014-04-01",7350.07,7574.16,7350.07,7350.07,25940],["2014-04-02",7350.07,7350.07,6857.08,6991.53,52690],["2014-04-03",7350.07,7439.7,7081.16,7170.8,13380],["2014-04-04",7394.89,7394.89,7125.98,7125.98,16190],["2014-04-07",7170.8,7305.25,7125.98,7305.25,3860],["2014-04-08",7215.62,7305.25,7170.8,7170.8,16770],["2014-04-10",7394.89,7394.89,6991.53,6991.53,3060],["2014-04-11",7081.16,7305.25,6991.53,7081.16,9770],["2014-04-14",7081.16,7574.16,6857.08,7394.89,40560],["2014-04-15",7170.8,7708.61,7125.98,7394.89,9530],["2014-04-16",7394.89,7394.89,7125.98,7394.89,32340],["2014-04-17",7394.89,7394.89,6991.53,7350.07,5630],["2014-04-18",7170.8,7260.43,7036.35,7125.98,10410],["2014-04-21",6857.08,7215.62,6857.08,7036.35,5360],["2014-04-22",7081.16,7260.43,7036.35,7260.43,16440],["2014-04-23",7260.43,7260.43,7125.98,7215.62,16650],["2014-04-24",7170.8,7215.62,7170.8,7170.8,19260],["2014-04-25",7215.62,7350.07,7215.62,7350.07,36940],["2014-04-28",7215.62,7305.25,7215.62,7305.25,18820],["2014-04-29",7170.8,7350.07,7170.8,7350.07,32400],["2014-05-05",7350.07,7394.89,7305.25,7305.25,53330],["2014-05-06",7403.97,7403.97,6811.65,7255.89,31200],["2014-05-07",7255.89,7255.89,7009.09,7206.53,2420],["2014-05-08",7157.17,7157.17,6712.93,6712.93,20430],["2014-05-09",6712.93,6910.37,6564.85,6910.37,37530],["2014-05-12",6910.37,6910.37,6466.13,6466.13,20490],["2014-05-13",6416.77,6416.77,6071.26,6367.41,2220],["2014-05-14",6367.41,6663.57,6219.33,6614.21,4820],["2014-05-15",6614.21,6614.21,6169.97,6169.97,8300],["2014-05-16",6219.33,6416.77,6169.97,6416.77,5020],["2014-05-19",6021.9,6712.93,6021.9,6416.77,4530],["2014-05-20",6416.77,6663.57,6169.97,6416.77,2090],["2014-05-21",6367.41,6466.13,6219.33,6416.77,34340],["2014-05-22",6416.77,6466.13,6268.69,6416.77,27990],["2014-05-23",6169.97,6564.85,6169.97,6416.77,7550],["2014-05-26",6466.13,6466.13,6367.41,6466.13,3340],["2014-05-27",6515.49,6663.57,6367.41,6515.49,10270],["2014-05-28",6367.41,6663.57,6367.41,6515.49,5880],["2014-05-29",6663.57,6663.57,6416.77,6564.85,2390],["2014-05-30",6564.85,6564.85,6367.41,6367.41,1290],["2014-06-02",6367.41,6466.13,6318.05,6416.77,34300],["2014-06-03",6416.77,6515.49,6318.05,6466.13,900],["2014-06-04",6466.13,6466.13,6318.05,6318.05,7810],["2014-06-05",6268.69,6367.41,6268.69,6318.05,4760],["2014-06-06",6318.05,6318.05,6318.05,6318.05,3050],["2014-06-09",6367.41,6515.49,6268.69,6318.05,9060],["2014-06-10",6318.05,6318.05,6169.97,6219.33,24870],["2014-06-11",6219.33,6318.05,6219.33,6318.05,8100],["2014-06-12",6318.05,6367.41,6268.69,6268.69,5400],["2014-06-13",6367.41,6663.57,6367.41,6416.77,16310],["2014-06-16",6466.13,6614.21,6466.13,6614.21,19540],["2014-06-17",6515.49,6712.93,6515.49,6663.57,9610],["2014-06-18",6663.57,6762.29,6663.57,6762.29,3750],["2014-06-19",6663.57,6762.29,6416.77,6663.57,39090],["2014-06-20",6712.93,6811.65,6663.57,6811.65,8560],["2014-06-23",6811.65,6861.01,6762.29,6811.65,1110],["2014-06-24",6861.01,6861.01,6515.49,6811.65,2110],["2014-06-25",6811.65,7009.09,6762.29,7009.09,2180],["2014-06-26",6762.29,6762.29,6762.29,6762.29,50],["2014-06-27",7206.53,7206.53,6861.01,6861.01,40],["2014-06-30",7009.09,7009.09,6959.73,7009.09,460],["2014-07-01",7157.17,7157.17,6762.29,6910.37,1110],["2014-07-02",7157.17,7157.17,7157.17,7157.17,10],["2014-07-03",6861.01,7107.81,6861.01,7058.45,5210],["2014-07-04",7058.45,7058.45,6811.65,6959.73,10210],["2014-07-07",6910.37,7157.17,6663.57,7157.17,2700],["2014-07-08",7157.17,7157.17,7157.17,7157.17,0],["2014-07-09",7157.17,7157.17,7157.17,7157.17,0],["2014-07-10",7107.81,7107.81,6959.73,7107.81,1680],["2014-07-11",7107.81,7107.81,7107.81,7107.81,0],["2014-07-14",7107.81,7305.25,7107.81,7305.25,12390],["2014-07-15",7157.17,7305.25,7157.17,7305.25,510],["2014-07-16",7552.05,7552.05,7157.17,7403.97,50],["2014-07-17",7403.97,7403.97,7403.97,7403.97,1600],["2014-07-18",7403.97,7403.97,7157.17,7403.97,12460],["2014-07-21",7403.97,7403.97,7403.97,7403.97,0],["2014-07-22",7403.97,7552.05,7354.61,7502.69,16570],["2014-07-23",7502.69,7502.69,7453.33,7453.33,1530],["2014-07-24",7403.97,7403.97,7403.97,7403.97,600],["2014-07-25",7453.33,7502.69,7403.97,7502.69,4490],["2014-07-28",7403.97,7502.69,7255.89,7502.69,2460],["2014-07-29",7502.69,7502.69,7354.61,7354.61,410],["2014-07-30",7502.69,7502.69,7354.61,7354.61,1110],["2014-07-31",7403.97,7502.69,7354.61,7502.69,3410],["2014-08-01",7453.33,7453.33,7354.61,7453.33,1330],["2014-08-04",7453.33,7502.69,7255.89,7502.69,19920],["2014-08-05",7354.61,7354.61,7354.61,7354.61,100],["2014-08-06",7354.61,7354.61,7354.61,7354.61,5110],["2014-08-07",7354.61,7354.61,7206.53,7206.53,1880],["2014-08-08",7354.61,7552.05,7354.61,7552.05,1250],["2014-08-11",7798.85,7798.85,7305.25,7305.25,3080],["2014-08-12",7552.05,7552.05,7107.81,7107.81,70],["2014-08-13",7453.33,7453.33,7305.25,7305.25,4090],["2014-08-14",7305.25,7403.97,7305.25,7305.25,25570],["2014-08-15",7305.25,7305.25,7305.25,7305.25,390],["2014-08-18",7255.89,7453.33,7255.89,7305.25,12600],["2014-08-19",7403.97,7403.97,7255.89,7255.89,3210],["2014-08-20",7453.33,7453.33,7354.61,7354.61,70],["2014-08-21",7502.69,7502.69,7403.97,7403.97,9120],["2014-08-22",7601.41,7601.41,7305.25,7453.33,83750],["2014-08-25",7403.97,7601.41,7403.97,7552.05,43270],["2014-08-26",7552.05,7552.05,7502.69,7552.05,15310],["2014-08-27",7552.05,7601.41,7403.97,7601.41,28260],["2014-08-28",7502.69,7552.05,7403.97,7453.33,25000],["2014-08-29",7502.69,7601.41,7502.69,7601.41,6470],["2014-09-03",7601.41,7798.85,7601.41,7650.77,28810],["2014-09-04",7650.77,7749.49,7552.05,7700.13,6400],["2014-09-05",7650.77,7798.85,7650.77,7798.85,14700],["2014-09-08",7798.85,7798.85,7749.49,7749.49,13810],["2014-09-09",7749.49,7749.49,7354.61,7650.77,33090],["2014-09-10",7650.77,7798.85,7650.77,7650.77,4710],["2014-09-11",7650.77,7650.77,7453.33,7552.05,13690],["2014-09-12",7650.77,7749.49,7453.33,7749.49,17090],["2014-09-15",7749.49,8045.65,7601.41,7700.13,19750],["2014-09-16",7700.13,7798.85,7502.69,7650.77,6830],["2014-09-17",7650.77,8144.37,7650.77,8095.01,10550],["2014-09-18",7700.13,8144.37,7700.13,7700.13,12100],["2014-09-19",7749.49,7897.57,7700.13,7897.57,21950],["2014-09-22",8045.65,8045.65,7798.85,7946.93,2190],["2014-09-23",7996.29,8045.65,7946.93,7946.93,350],["2014-09-24",7996.29,7996.29,7749.49,7798.85,3870],["2014-09-25",7700.13,7897.57,7700.13,7897.57,6090],["2014-09-26",7996.29,7996.29,7798.85,7897.57,3690],["2014-09-29",7897.57,7897.57,7749.49,7897.57,1130],["2014-09-30",7897.57,8391.17,7798.85,8391.17,36780],["2014-10-01",7897.57,8292.45,7897.57,8243.09,800],["2014-10-02",7946.93,8243.09,7897.57,8193.73,7510],["2014-10-03",7897.57,8637.96,7897.57,8588.61,36470],["2014-10-06",8588.61,9082.2,8588.61,8934.12,41600],["2014-10-07",8934.12,9032.84,8884.76,8983.48,20730],["2014-10-08",8835.4,8983.48,8736.68,8983.48,8490],["2014-10-09",8884.76,8983.48,8835.4,8884.76,15780],["2014-10-10",8884.76,8934.12,8687.32,8934.12,17770],["2014-10-13",8934.12,9131.56,8835.4,8983.48,2850],["2014-10-14",8983.48,9131.56,8440.53,8440.53,13890],["2014-10-15",8934.12,8934.12,8934.12,8934.12,160],["2014-10-16",8588.61,8884.76,8539.25,8835.4,9310],["2014-10-17",8835.4,8835.4,8292.45,8835.4,8390],["2014-10-20",9131.56,9131.56,8539.25,8539.25,5620],["2014-10-21",8539.25,8983.48,8539.25,8736.68,14960],["2014-10-22",8489.89,8736.68,8440.53,8736.68,16710],["2014-10-23",8736.68,9131.56,8637.96,9032.84,4190],["2014-10-24",8687.32,9032.84,8687.32,9032.84,30],["2014-10-27",8489.89,8489.89,8489.89,8489.89,8000],["2014-10-28",8489.89,8489.89,8292.45,8489.89,32890],["2014-10-29",8193.73,8736.68,8193.73,8736.68,2350],["2014-10-30",8193.73,8489.89,8193.73,8489.89,7880],["2014-10-31",8934.12,8934.12,8489.89,8637.96,2330],["2014-11-03",8637.96,8687.32,8539.25,8687.32,9540],["2014-11-04",8588.61,8637.96,8588.61,8637.96,150],["2014-11-05",8637.96,8637.96,8391.17,8588.61,9900],["2014-11-06",8637.96,8637.96,8637.96,8637.96,2500],["2014-11-07",8637.96,8687.32,8588.61,8687.32,2020],["2014-11-10",8637.96,8637.96,8341.81,8637.96,18060],["2014-11-11",8637.96,8637.96,8637.96,8637.96,190],["2014-11-12",8489.89,8539.25,8391.17,8539.25,3280],["2014-11-13",8440.53,8539.25,8440.53,8489.89,5620],["2014-11-14",8391.17,8489.89,8341.81,8489.89,11470],["2014-11-17",8489.89,8489.89,8391.17,8489.89,7310],["2014-11-18",8489.89,8489.89,8489.89,8489.89,2200],["2014-11-19",8489.89,8489.89,8489.89,8489.89,500],["2014-11-20",8637.96,9082.2,8489.89,8637.96,2390],["2014-11-21",8637.96,8637.96,8341.81,8341.81,35890],["2014-11-24",8292.45,8341.81,8292.45,8341.81,9030],["2014-11-25",8391.17,8489.89,8391.17,8391.17,12670],["2014-11-26",8440.53,8489.89,8341.81,8489.89,22010],["2014-11-27",8341.81,8489.89,8341.81,8489.89,4950],["2014-11-28",8391.17,8588.61,8391.17,8588.61,2720],["2014-12-01",8637.96,8835.4,8637.96,8835.4,3510],["2014-12-02",8736.68,8835.4,8637.96,8786.04,10610],["2014-12-03",8786.04,8786.04,8786.04,8786.04,4120],["2014-12-04",8637.96,8786.04,8637.96,8786.04,2320],["2014-12-05",8736.68,8736.68,8637.96,8736.68,3380],["2014-12-08",8687.32,8687.32,8637.96,8637.96,1030],["2014-12-09",8539.25,8637.96,8489.89,8637.96,20500],["2014-12-10",8884.76,8884.76,8884.76,8884.76,20],["2014-12-11",8637.96,8884.76,8637.96,8884.76,510],["2014-12-12",8884.76,8884.76,8786.04,8786.04,25900],["2014-12-15",8786.04,8835.4,8539.25,8835.4,2020],["2014-12-16",8539.25,8736.68,8440.53,8736.68,1010],["2014-12-17",8440.53,8588.61,8391.17,8588.61,14990],["2014-12-18",8588.61,8588.61,8588.61,8588.61,0],["2014-12-19",8884.76,8884.76,7996.29,8637.96,840],["2014-12-22",8588.61,8637.96,8588.61,8637.96,1510],["2014-12-23",8637.96,8637.96,8637.96,8637.96,0],["2014-12-24",8884.76,8884.76,8341.81,8440.53,2810],["2014-12-25",8391.17,8440.53,8391.17,8440.53,520],["2014-12-26",8489.89,8489.89,8489.89,8489.89,10],["2014-12-29",8243.09,8391.17,8193.73,8391.17,2210],["2014-12-30",8391.17,8391.17,8391.17,8391.17,10],["2014-12-31",8588.61,8588.61,8292.45,8391.17,1330],["2015-01-05",8588.61,8588.61,8292.45,8292.45,1400],["2015-01-06",8835.4,8835.4,8243.09,8243.09,30],["2015-01-07",8292.45,8292.45,8292.45,8292.45,750],["2015-01-08",8391.17,8440.53,8391.17,8440.53,4710],["2015-01-09",8391.17,8489.89,8391.17,8489.89,1520],["2015-01-12",8489.89,8489.89,8391.17,8489.89,19620],["2015-01-13",8588.61,8588.61,8391.17,8539.25,4700],["2015-01-14",8539.25,8539.25,8440.53,8440.53,1100],["2015-01-15",8440.53,8588.61,8440.53,8588.61,2950],["2015-01-16",8440.53,8588.61,8440.53,8588.61,69500],["2015-01-19",8884.76,8884.76,8884.76,8884.76,10],["2015-01-20",8440.53,8786.04,8440.53,8786.04,110],["2015-01-21",8539.25,8736.68,8292.45,8736.68,12910],["2015-01-22",8736.68,8736.68,8736.68,8736.68,0],["2015-01-23",8736.68,8736.68,8489.89,8489.89,1610],["2015-01-26",8489.89,8786.04,8489.89,8786.04,1510],["2015-01-27",8786.04,8786.04,8786.04,8786.04,0],["2015-01-28",8440.53,8687.32,8440.53,8687.32,9010],["2015-01-29",8687.32,8687.32,8687.32,8687.32,0],["2015-01-30",8489.89,8588.61,8489.89,8588.61,1410],["2015-02-02",8736.68,8736.68,8687.32,8687.32,5010],["2015-02-03",8687.32,8687.32,8687.32,8687.32,0],["2015-02-04",8687.32,8687.32,8687.32,8687.32,0],["2015-02-05",8687.32,8687.32,8687.32,8687.32,0],["2015-02-06",8786.04,8786.04,8786.04,8786.04,100],["2015-02-09",8786.04,8786.04,8786.04,8786.04,0],["2015-02-10",8391.17,8391.17,8391.17,8391.17,1000],["2015-02-11",8391.17,8687.32,8391.17,8539.25,5450],["2015-02-12",8687.32,8687.32,8687.32,8687.32,10],["2015-02-13",8687.32,8934.12,8440.53,8440.53,680],["2015-02-24",8440.53,8637.96,8440.53,8637.96,2480],["2015-02-25",8391.17,8637.96,8391.17,8637.96,4060],["2015-02-26",8637.96,8637.96,8637.96,8637.96,10],["2015-02-27",8884.76,9131.56,8884.76,9131.56,2360],["2015-03-02",8736.68,8736.68,8736.68,8736.68,2600],["2015-03-03",8736.68,8736.68,8736.68,8736.68,1000],["2015-03-04",8835.4,8835.4,8736.68,8786.04,20910],["2015-03-05",8786.04,9032.84,8786.04,9032.84,100],["2015-03-06",8736.68,8736.68,8440.53,8736.68,5320],["2015-03-09",8835.4,8835.4,8835.4,8835.4,5200],["2015-03-10",8835.4,8835.4,8786.04,8835.4,460],["2015-03-11",8983.48,8983.48,8786.04,8786.04,800],["2015-03-12",8736.68,8835.4,8736.68,8786.04,3120],["2015-03-13",8539.25,8835.4,8539.25,8835.4,170],["2015-03-16",8786.04,8786.04,8687.32,8736.68,3260],["2015-03-17",8687.32,8736.68,8687.32,8736.68,5150],["2015-03-18",8637.96,8736.68,8637.96,8736.68,5210],["2015-03-19",8884.76,8884.76,8736.68,8736.68,1150],["2015-03-20",8884.76,8884.76,8736.68,8835.4,510],["2015-03-23",8884.76,8884.76,8687.32,8786.04,3410],["2015-03-24",8786.04,8786.04,8637.96,8637.96,1260],["2015-03-25",8637.96,8687.32,8637.96,8687.32,8170],["2015-03-26",8687.32,8687.32,8687.32,8687.32,4010],["2015-03-27",8687.32,8687.32,8637.96,8637.96,350],["2015-03-30",8884.76,8884.76,8637.96,8835.4,570],["2015-03-31",8835.4,9131.56,8835.4,9082.2,3060],["2015-04-01",8786.04,8786.04,8489.89,8736.68,5760],["2015-04-02",8884.76,8884.76,8637.96,8786.04,2050],["2015-04-03",8884.76,8884.76,8884.76,8884.76,50],["2015-04-06",8687.32,9082.2,8687.32,9082.2,650],["2015-04-07",8983.48,9082.2,8687.32,8983.48,1320],["2015-04-08",8884.76,8884.76,8736.68,8835.4,740],["2015-04-09",9082.2,9082.2,8884.76,8884.76,140],["2015-04-10",8884.76,8884.76,8786.04,8835.4,430],["2015-04-13",8539.25,9131.56,8539.25,8835.4,27670],["2015-04-14",9131.56,9131.56,8835.4,8934.12,9760],["2015-04-15",8884.76,8934.12,8884.76,8934.12,13350],["2015-04-16",9180.92,9180.92,8884.76,8983.48,4600],["2015-04-17",8983.48,9329.0,8983.48,9329.0,250],["2015-04-20",8983.48,9279.64,8934.12,9279.64,210],["2015-04-21",9427.72,9427.72,9082.2,9329.0,3150],["2015-04-22",9032.84,9180.92,9032.84,9180.92,1950],["2015-04-23",9032.84,9131.56,8983.48,9131.56,7910],["2015-04-24",9131.56,9279.64,9131.56,9279.64,400],["2015-04-27",9378.36,9723.88,8983.48,9625.16,3280],["2015-05-04",9427.72,9477.08,9032.84,9477.08,25600],["2015-05-05",9477.08,9477.08,9180.92,9378.36,3490],["2015-05-06",9378.36,9871.96,9032.84,9723.88,2230],["2015-05-07",9773.24,9773.24,9773.24,9773.24,260],["2015-05-08",9723.88,9723.88,9723.88,9723.88,50],["2015-05-11",9279.64,9723.88,9082.2,9723.88,6450],["2015-05-12",9180.92,9674.52,9131.56,9674.52,7300],["2015-05-13",9230.28,9773.24,9230.28,9773.24,340],["2015-05-14",9131.56,9723.88,9131.56,9477.08,15350],["2015-05-15",9082.2,9526.44,9082.2,9526.44,1210],["2015-05-18",9082.2,9329.0,9082.2,9329.0,1820],["2015-05-19",9279.64,9477.08,9279.64,9477.08,1200],["2015-05-20",9131.56,9131.56,9131.56,9131.56,150],["2015-05-21",9131.56,9230.28,9131.56,9230.28,210],["2015-05-22",9082.2,9329.0,8983.48,9329.0,11060],["2015-05-25",9032.84,9329.0,9032.84,9329.0,1050],["2015-05-26",9082.2,9329.0,9082.2,9329.0,1600],["2015-05-27",9279.64,9279.64,9279.64,9279.64,630],["2015-05-28",9279.64,9279.64,9279.64,9279.64,0],["2015-05-29",9329.0,9329.0,9279.64,9279.64,3110],["2015-06-01",9279.64,9279.64,9279.64,9279.64,10],["2015-06-02",9279.64,9279.64,9279.64,9279.64,0],["2015-06-03",9279.64,9279.64,9279.64,9279.64,0],["2015-06-04",9329.0,9329.0,9329.0,9329.0,200],["2015-06-05",9230.28,9674.52,9131.56,9279.64,11390],["2015-06-08",9625.16,9625.16,9625.16,9625.16,50],["2015-06-09",9279.64,9625.16,9131.56,9575.8,1180],["2015-06-10",9575.8,9723.88,9378.36,9575.8,6450],["2015-06-11",9575.8,9575.8,9575.8,9575.8,0],["2015-06-12",9575.8,9575.8,9575.8,9575.8,0],["2015-06-15",9575.8,9575.8,9575.8,9575.8,0],["2015-06-16",9575.8,9575.8,9575.8,9575.8,0],["2015-06-17",9575.8,9575.8,9575.8,9575.8,0],["2015-06-18",9230.28,9230.28,9230.28,9230.28,2020],["2015-06-19",8983.48,9230.28,8983.48,9230.28,2190],["2015-06-22",9230.28,9230.28,9230.28,9230.28,0],["2015-06-23",9180.92,9180.92,9180.92,9180.92,500],["2015-06-24",9131.56,9131.56,9131.56,9131.56,510],["2015-06-25",9082.2,9131.56,9082.2,9131.56,5400],["2015-06-26",9230.28,9230.28,9131.56,9131.56,110],["2015-06-29",9082.2,9131.56,9032.84,9131.56,1640],["2015-06-30",9131.56,9674.52,8687.32,9674.52,24080],["2015-07-01",9378.36,9625.16,9279.64,9625.16,2210],["2015-07-02",9131.56,9575.8,9131.56,9575.8,20],["2015-07-03",9625.16,9625.16,9625.16,9625.16,300],["2015-07-06",9279.64,9625.16,9131.56,9575.8,5130],["2015-07-07",9279.64,9279.64,9279.64,9279.64,8070],["2015-07-08",9230.28,9279.64,9032.84,9279.64,10020],["2015-07-09",9230.28,9427.72,9230.28,9427.72,4530],["2015-07-10",9641.99,10070.52,9641.99,9749.12,1490],["2015-07-13",9909.82,10016.95,9641.99,9963.39,700],["2015-07-14",9749.12,9749.12,9749.12,9749.12,10],["2015-07-15",9695.55,9695.55,9641.99,9641.99,30],["2015-07-16",9802.69,9802.69,9534.85,9641.99,2120],["2015-07-17",9802.69,9802.69,9427.72,9641.99,2530],["2015-07-20",9641.99,9641.99,9427.72,9641.99,320],["2015-07-21",9802.69,9802.69,9802.69,9802.69,20],["2015-07-22",9641.99,9641.99,9641.99,9641.99,1110],["2015-07-23",9374.16,9641.99,9374.16,9641.99,1010],["2015-07-24",9641.99,9641.99,9641.99,9641.99,1890],["2015-07-27",9481.29,9641.99,9481.29,9641.99,1000],["2015-07-28",9374.16,9374.16,9374.16,9374.16,900],["2015-07-29",9641.99,9641.99,9374.16,9641.99,540],["2015-07-30",9641.99,10177.65,9534.85,9641.99,2870],["2015-07-31",9534.85,9749.12,9534.85,9641.99,1060],["2015-08-03",9641.99,10124.09,9588.42,9909.82,750],["2015-08-04",9481.29,9802.69,9481.29,9802.69,140],["2015-08-05",9641.99,9909.82,9374.16,9909.82,3250],["2015-08-06",9909.82,9909.82,9909.82,9909.82,0],["2015-08-07",9588.42,9749.12,9427.72,9749.12,2210],["2015-08-10",9427.72,9749.12,9427.72,9749.12,160],["2015-08-11",9749.12,9749.12,9749.12,9749.12,0],["2015-08-12",9749.12,9749.12,9749.12,9749.12,0],["2015-08-13",10124.09,10124.09,9374.16,9856.25,3750],["2015-08-14",9856.25,9856.25,9856.25,9856.25,0],["2015-08-17",9749.12,9856.25,9749.12,9856.25,1010],["2015-08-18",9856.25,9856.25,9481.29,9856.25,8450],["2015-08-19",9856.25,9856.25,9856.25,9856.25,0],["2015-08-20",9856.25,9856.25,9641.99,9856.25,20180],["2015-08-21",9802.69,9856.25,9802.69,9802.69,1650],["2015-08-24",9159.89,9695.55,9159.89,9695.55,7060],["2015-08-25",9374.16,9695.55,9374.16,9695.55,110],["2015-08-26",9749.12,10070.52,9106.32,9802.69,10180],["2015-08-27",9588.42,9641.99,9159.89,9588.42,74850],["2015-08-28",9588.42,9588.42,9588.42,9588.42,0],["2015-08-31",9052.76,9749.12,9052.76,9749.12,80],["2015-09-01",9374.16,9641.99,9267.02,9641.99,15450],["2015-09-03",9534.85,9856.25,9534.85,9856.25,35230],["2015-09-04",9374.16,9856.25,9374.16,9856.25,1020],["2015-09-07",9374.16,9641.99,9374.16,9641.99,510],["2015-09-08",9641.99,9641.99,9641.99,9641.99,0],["2015-09-09",9909.82,9909.82,9320.59,9374.16,6010],["2015-09-10",9374.16,9641.99,9374.16,9588.42,2070],["2015-09-11",9641.99,9641.99,9641.99,9641.99,500],["2015-09-14",9320.59,9695.55,9320.59,9695.55,2020],["2015-09-15",9213.46,9213.46,9213.46,9213.46,1870],["2015-09-16",9159.89,9695.55,9159.89,9588.42,630],["2015-09-17",9320.59,9802.69,9320.59,9320.59,3600],["2015-09-18",9588.42,9588.42,9320.59,9588.42,540],["2015-09-21",9588.42,9641.99,9588.42,9641.99,80],["2015-09-22",9159.89,9588.42,9159.89,9588.42,1330],["2015-09-23",9588.42,9588.42,9588.42,9588.42,1000],["2015-09-24",9588.42,9588.42,9588.42,9588.42,0],["2015-09-25",9588.42,9909.82,9588.42,9909.82,230],["2015-09-28",9481.29,9856.25,9320.59,9695.55,2190],["2015-09-29",10124.09,10124.09,9267.02,9267.02,540],["2015-09-30",9267.02,9749.12,9267.02,9641.99,4690],["2015-10-01",9320.59,9534.85,9267.02,9534.85,2020],["2015-10-02",9534.85,9534.85,9534.85,9534.85,0],["2015-10-05",9267.02,9481.29,9267.02,9320.59,830],["2015-10-06",9320.59,9588.42,9320.59,9588.42,1190],["2015-10-07",9641.99,9641.99,9374.16,9427.72,21230],["2015-10-08",9641.99,9641.99,9427.72,9588.42,10140],["2015-10-09",9641.99,9695.55,9427.72,9641.99,830],["2015-10-12",10177.65,10177.65,9588.42,9588.42,590],["2015-10-13",9534.85,10016.95,9534.85,10016.95,4460],["2015-10-14",10016.95,10016.95,10016.95,10016.95,310],["2015-10-15",10016.95,10016.95,10016.95,10016.95,0],["2015-10-16",9481.29,9963.39,9481.29,9963.39,70],["2015-10-19",9534.85,9534.85,9534.85,9534.85,100],["2015-10-20",9909.82,9909.82,9909.82,9909.82,30],["2015-10-21",9909.82,9909.82,9909.82,9909.82,60],["2015-10-22",9749.12,10552.62,9749.12,10177.65,7850],["2015-10-23",10177.65,10445.49,9909.82,9909.82,2950],["2015-10-26",10016.95,10445.49,10016.95,10391.92,130940],["2015-10-27",10338.35,11088.29,10338.35,11088.29,92780],["2015-10-28",11784.65,11784.65,11356.12,11516.82,63110],["2015-10-29",11463.25,11516.82,11248.99,11302.55,109940],["2015-10-30",11302.55,11784.65,11302.55,11623.95,146550],["2015-11-02",11998.92,11998.92,11409.69,11409.69,34130],["2015-11-03",11302.55,11623.95,11248.99,11463.25,67030],["2015-11-04",11463.25,11463.25,11248.99,11248.99,58590],["2015-11-05",11141.85,11463.25,10981.15,11195.42,21730],["2015-11-06",11141.85,11141.85,10820.45,11034.72,37870],["2015-11-09",11034.72,11141.85,10713.32,10766.89,65650],["2015-11-10",11356.12,11356.12,10499.05,11195.42,37930],["2015-11-11",11356.12,11356.12,10874.02,10874.02,7330],["2015-11-12",10820.45,10981.15,10713.32,10927.59,28930],["2015-11-13",10874.02,11088.29,10659.75,10927.59,56360],["2015-11-16",10927.59,11623.95,10927.59,11623.95,64780],["2015-11-17",11623.95,11623.95,11409.69,11463.25,46520],["2015-11-18",11516.82,11516.82,11248.99,11409.69,29570],["2015-11-19",11570.39,11570.39,11141.85,11195.42,29620],["2015-11-20",11088.29,11516.82,10981.15,11248.99,49150],["2015-11-23",11248.99,11248.99,10874.02,10927.59,16510],["2015-11-24",10874.02,10874.02,10445.49,10445.49,78360],["2015-11-25",10445.49,10874.02,10231.22,10766.89,54010],["2015-11-26",10713.32,10927.59,10606.19,10659.75,10440],["2015-11-27",10606.19,10659.75,10552.62,10552.62,31680],["2015-11-30",10659.75,10659.75,10445.49,10606.19,9430],["2015-12-01",10606.19,10713.32,10445.49,10659.75,11400],["2015-12-02",10713.32,10874.02,10659.75,10766.89,12060],["2015-12-03",10606.19,10874.02,10606.19,10874.02,12360],["2015-12-04",10874.02,10874.02,10713.32,10766.89,25310],["2015-12-07",10552.62,10820.45,10499.05,10659.75,5600],["2015-12-08",10552.62,10874.02,10552.62,10874.02,3980],["2015-12-09",10927.59,10927.59,10659.75,10659.75,20890],["2015-12-10",10713.32,10820.45,10606.19,10606.19,22300],["2015-12-11",10713.32,10874.02,10713.32,10820.45,18410],["2015-12-14",10713.32,10927.59,10606.19,10874.02,16950],["2015-12-15",10874.02,11034.72,10874.02,11034.72,12100],["2015-12-16",11195.42,11195.42,10927.59,10927.59,10330],["2015-12-17",10766.89,11248.99,10766.89,10927.59,4060],["2015-12-18",10927.59,11195.42,10820.45,10981.15,6490],["2015-12-21",10981.15,11141.85,10874.02,11141.85,1480],["2015-12-22",11248.99,11248.99,10874.02,11195.42,5330],["2015-12-23",10874.02,10981.15,10874.02,10981.15,5240],["2015-12-24",10927.59,11088.29,10820.45,11088.29,27110],["2015-12-25",11088.29,11195.42,10874.02,10874.02,8520],["2015-12-28",11141.85,11141.85,10874.02,10874.02,12730],["2015-12-29",10820.45,11088.29,10820.45,11088.29,1980],["2015-12-30",10820.45,11088.29,10820.45,11034.72,36360],["2015-12-31",11034.72,11088.29,11034.72,11088.29,4300],["2016-01-04",10874.02,11088.29,10713.32,11088.29,10390],["2016-01-05",10766.89,11088.29,10766.89,10874.02,320],["2016-01-06",10820.45,11034.72,10820.45,10927.59,6130],["2016-01-07",10874.02,10874.02,10713.32,10713.32,11180],["2016-01-08",10713.32,11034.72,10713.32,10981.15,2840],["2016-01-11",10766.89,11034.72,10766.89,11034.72,600],["2016-01-12",11034.72,11088.29,11034.72,11034.72,4150],["2016-01-13",11034.72,11034.72,10820.45,10874.02,8620],["2016-01-14",10766.89,10766.89,10713.32,10713.32,13410],["2016-01-15",10606.19,10927.59,10606.19,10927.59,7830],["2016-01-18",10713.32,10713.32,10713.32,10713.32,2020],["2016-01-19",10445.49,10820.45,10445.49,10445.49,480],["2016-01-20",10820.45,10820.45,10445.49,10445.49,610],["2016-01-21",10659.75,10659.75,10338.35,10338.35,39080],["2016-01-22",10659.75,10659.75,9641.99,9641.99,22570],["2016-01-25",10231.22,10231.22,9695.55,10177.65,1990],["2016-01-26",9963.39,10124.09,9909.82,10016.95,840],["2016-01-27",9695.55,10177.65,9695.55,9909.82,20040],["2016-01-28",10124.09,10177.65,9909.82,9963.39,11230],["2016-01-29",9963.39,10124.09,9909.82,9909.82,9680],["2016-02-01",9963.39,10016.95,9909.82,10016.95,30610],["2016-02-02",10016.95,10070.52,10016.95,10070.52,3400],["2016-02-03",10124.09,10445.49,10124.09,10445.49,3140],["2016-02-04",10499.05,10606.19,10499.05,10499.05,3330],["2016-02-05",10499.05,10552.62,10499.05,10552.62,720],["2016-02-15",10552.62,10552.62,10552.62,10552.62,0],["2016-02-16",10124.09,10445.49,10016.95,10445.49,3530],["2016-02-17",10713.32,10874.02,10338.35,10552.62,3330],["2016-02-18",10659.75,10713.32,10338.35,10659.75,24910],["2016-02-19",10659.75,10713.32,10659.75,10713.32,14640],["2016-02-22",10927.59,11141.85,10927.59,11141.85,330],["2016-02-23",10713.32,11088.29,10606.19,10927.59,13670],["2016-02-24",10981.15,10981.15,10981.15,10981.15,8000],["2016-02-25",10981.15,10981.15,10552.62,10927.59,160],["2016-02-26",10713.32,10820.45,10606.19,10713.32,6620],["2016-02-29",10659.75,10659.75,10338.35,10659.75,5760],["2016-03-01",10606.19,10659.75,10606.19,10659.75,4000],["2016-03-02",10713.32,10713.32,10606.19,10606.19,5130],["2016-03-03",10606.19,10606.19,10606.19,10606.19,5000],["2016-03-04",10391.92,10606.19,10391.92,10445.49,780],["2016-03-07",10445.49,10606.19,10445.49,10606.19,12820],["2016-03-08",10659.75,10981.15,10659.75,10981.15,900],["2016-03-09",10713.32,10874.02,10552.62,10552.62,870],["2016-03-10",10552.62,10927.59,10338.35,10927.59,2470],["2016-03-11",10713.32,10981.15,10713.32,10981.15,4990],["2016-03-14",10927.59,10927.59,10713.32,10874.02,190],["2016-03-15",10499.05,10874.02,10499.05,10713.32,6710],["2016-03-16",10445.49,10713.32,10445.49,10499.05,13120],["2016-03-17",10499.05,11195.42,10499.05,10606.19,3620],["2016-03-18",10874.02,10927.59,10606.19,10820.45,1220],["2016-03-21",10499.05,10606.19,10445.49,10606.19,12300],["2016-03-22",10606.19,10874.02,10606.19,10874.02,14260],["2016-03-23",10499.05,10874.02,10499.05,10874.02,1620],["2016-03-24",10713.32,10713.32,10713.32,10713.32,100],["2016-03-25",10713.32,10820.45,10713.32,10820.45,30],["2016-03-28",10445.49,10820.45,10445.49,10820.45,101200],["2016-03-29",10445.49,10981.15,10445.49,10981.15,8130],["2016-03-30",10981.15,11141.85,10713.32,11141.85,16190],["2016-03-31",11195.42,11891.79,10981.15,10981.15,6930],["2016-04-01",11248.99,11248.99,10874.02,10874.02,2020],["2016-04-04",10981.15,11516.82,10713.32,11195.42,2750],["2016-04-05",10766.89,11088.29,10766.89,10820.45,12170],["2016-04-06",11248.99,11516.82,10927.59,11248.99,30360],["2016-04-07",11463.25,11463.25,11248.99,11248.99,28250],["2016-04-08",11248.99,11409.69,11248.99,11248.99,14950],["2016-04-11",11248.99,11784.65,11248.99,11516.82,8530],["2016-04-12",11516.82,12213.18,11409.69,12213.18,40140],["2016-04-13",12213.18,12213.18,11784.65,12052.49,8520],["2016-04-14",11838.22,12159.62,11838.22,12052.49,4000],["2016-04-15",12052.49,12213.18,12052.49,12052.49,35960],["2016-04-19",12106.05,12266.75,11945.35,12106.05,24800],["2016-04-20",12106.05,12695.28,12106.05,12320.32,6120],["2016-04-21",12106.05,12159.62,12052.49,12159.62,25580],["2016-04-22",12106.05,12106.05,11784.65,11784.65,960],["2016-04-25",11731.09,12534.58,11731.09,12052.49,10540],["2016-04-26",11784.65,12320.32,11784.65,12213.18,10510],["2016-04-27",11891.79,12159.62,11891.79,11891.79,11020],["2016-04-28",12266.75,12266.75,11945.35,12159.62,28540],["2016-04-29",12320.32,12427.45,12106.05,12159.62,14350],["2016-05-04",12159.62,12481.02,12052.49,12159.62,9610],["2016-05-05",12159.62,12159.62,11998.92,12159.62,12110],["2016-05-06",11998.92,12320.32,11998.92,12320.32,400],["2016-05-09",12213.18,12213.18,11945.35,11945.35,2100],["2016-05-10",11945.35,12213.18,11891.79,11945.35,8490],["2016-05-11",11945.35,12159.62,11891.79,11891.79,9550],["2016-05-12",12159.62,12159.62,11838.22,11998.92,14440],["2016-05-13",12213.18,12213.18,11891.79,12052.49,14820],["2016-05-16",12052.49,12052.49,11945.35,12052.49,9810],["2016-05-17",11945.35,12106.05,11945.35,12106.05,12310],["2016-05-18",12106.05,12266.75,12052.49,12159.62,21910],["2016-05-19",12052.49,12106.05,12052.49,12106.05,3600],["2016-05-20",12213.18,12266.75,11945.35,11945.35,7560],["2016-05-23",11945.35,12320.32,11945.35,12106.05,94920],["2016-05-24",12450.3,12622.42,12163.43,12622.42,32620],["2016-05-25",13081.42,13081.42,12622.42,12622.42,270],["2016-05-26",12048.68,12335.55,12048.68,12335.55,580],["2016-05-27",12335.55,13081.42,12220.8,12507.67,2680],["2016-05-30",12106.05,13081.42,12106.05,12507.67,6950],["2016-05-31",12335.55,13024.05,12048.68,12048.68,9950],["2016-06-01",12106.05,12565.05,12106.05,12565.05,1430],["2016-06-02",12565.05,12565.05,11933.93,12106.05,6480],["2016-06-03",12507.67,12507.67,12163.43,12163.43,820],["2016-06-06",12450.3,12450.3,12450.3,12450.3,10],["2016-06-07",12450.3,12737.17,12392.93,12622.42,2730],["2016-06-08",12737.17,12737.17,12278.18,12737.17,5710],["2016-06-09",12851.92,13081.42,12851.92,13081.42,2100],["2016-06-10",12622.42,13081.42,12278.18,12392.93,8380],["2016-06-13",12392.93,12966.67,12392.93,12507.67,10740],["2016-06-14",12737.17,12737.17,12392.93,12507.67,17610],["2016-06-15",12966.67,13024.05,12392.93,12392.93,4200],["2016-06-16",12909.3,12909.3,12507.67,12507.67,21070],["2016-06-17",12622.42,12622.42,12450.3,12565.05,1950],["2016-06-20",12966.67,12966.67,12622.42,12737.17,48110],["2016-06-21",13081.42,13597.79,13081.42,13597.79,54210],["2016-06-22",14458.41,14458.41,13769.92,14056.79,91700],["2016-06-23",14056.79,14630.54,13368.29,13942.04,3400],["2016-06-24",13827.29,14228.91,13196.17,13769.92,65830],["2016-06-27",13884.67,13884.67,13253.54,13769.92,41200],["2016-06-28",13769.92,13827.29,13712.54,13712.54,740],["2016-06-29",13712.54,14228.91,13368.29,14171.54,26580],["2016-06-30",14343.66,14458.41,14056.79,14228.91,78800],["2016-07-01",14228.91,14401.04,14228.91,14343.66,58130],["2016-07-04",14573.16,14917.41,14343.66,14515.79,44400],["2016-07-05",14802.66,14802.66,14401.04,14630.54,35980],["2016-07-06",14860.04,15548.53,14573.16,15376.41,28160],["2016-07-07",15663.28,15663.28,14917.41,15491.16,33570],["2016-07-08",15491.16,15491.16,15089.53,15089.53,71060],["2016-07-11",15376.41,15376.41,14917.41,15032.16,16340],["2016-07-12",15032.16,15376.41,14573.16,15032.16,5820],["2016-07-13",15319.03,15319.03,15032.16,15032.16,6500],["2016-07-14",15204.28,15204.28,14515.79,14515.79,22440],["2016-07-15",14687.91,14687.91,14343.66,14573.16,17760],["2016-07-18",14860.04,14860.04,14114.16,14343.66,4380],["2016-07-19",14630.54,14630.54,14343.66,14343.66,14470],["2016-07-20",15032.16,15319.03,14343.66,14745.29,22520],["2016-07-21",14573.16,14630.54,14343.66,14630.54,870],["2016-07-22",15319.03,15319.03,14228.91,14917.41,35450],["2016-07-25",15032.16,15032.16,14860.04,14917.41,1800],["2016-07-26",14458.41,14802.66,14401.04,14630.54,1590],["2016-07-27",14630.54,14687.91,14458.41,14458.41,5230],["2016-07-28",14860.04,14860.04,14458.41,14687.91,2370],["2016-07-29",14630.54,14860.04,14573.16,14630.54,3340],["2016-08-01",14458.41,14458.41,14343.66,14401.04,14290],["2016-08-02",14056.79,14630.54,13827.29,14458.41,17630],["2016-08-03",14343.66,15089.53,14228.91,14401.04,11280],["2016-08-04",14343.66,14343.66,14286.29,14343.66,12200],["2016-08-05",14056.79,14286.29,13942.04,14286.29,6020],["2016-08-08",14286.29,14286.29,14286.29,14286.29,40],["2016-08-09",14343.66,14343.66,13942.04,14343.66,5600],["2016-08-10",14286.29,14343.66,14286.29,14286.29,13490],["2016-08-11",14573.16,14573.16,14114.16,14286.29,9120],["2016-08-12",14114.16,14343.66,14056.79,14343.66,2010],["2016-08-15",14343.66,14343.66,13999.42,14343.66,490],["2016-08-16",14343.66,15032.16,14114.16,14745.29,16250],["2016-08-17",14458.41,14860.04,14343.66,14860.04,7370],["2016-08-18",14687.91,14687.91,14401.04,14401.04,1510],["2016-08-19",14573.16,14745.29,14343.66,14573.16,6570],["2016-08-22",14515.79,14630.54,14343.66,14630.54,2280],["2016-08-23",14343.66,14917.41,14343.66,14343.66,20230],["2016-08-24",14573.16,14630.54,14343.66,14573.16,4820],["2016-08-25",14917.41,14917.41,14630.54,14630.54,220],["2016-08-26",14630.54,14630.54,14286.29,14630.54,3080],["2016-08-29",14343.66,14630.54,14343.66,14573.16,1680],["2016-08-30",14515.79,14515.79,14343.66,14458.41,4400],["2016-08-31",14458.41,14860.04,14458.41,14860.04,9010],["2016-09-01",14917.41,14917.41,14687.91,14687.91,530],["2016-09-05",14687.91,14917.41,14343.66,14343.66,8330],["2016-09-06",14458.41,14630.54,14171.54,14343.66,24010],["2016-09-07",14458.41,14458.41,14343.66,14401.04,3750],["2016-09-08",14401.04,14573.16,14228.91,14401.04,11860],["2016-09-09",14171.54,14917.41,14171.54,14343.66,18710],["2016-09-12",14171.54,14917.41,14171.54,14917.41,9000],["2016-09-13",14860.04,14860.04,14228.91,14630.54,9930],["2016-09-14",14171.54,14630.54,14171.54,14630.54,200],["2016-09-15",14171.54,14860.04,14171.54,14630.54,5530],["2016-09-16",14630.54,14630.54,14630.54,14630.54,30],["2016-09-19",14860.04,14860.04,14228.91,14630.54,1420],["2016-09-20",14171.54,14630.54,14171.54,14630.54,1010],["2016-09-21",14343.66,14573.16,14343.66,14573.16,1730],["2016-09-22",14343.66,14515.79,14228.91,14401.04,27270],["2016-09-23",14401.04,14745.29,14343.66,14458.41,24490],["2016-09-26",14630.54,14860.04,14515.79,14573.16,14680],["2016-09-27",14515.79,15376.41,14515.79,15146.91,38570],["2016-09-28",15720.65,15950.15,15376.41,15376.41,37420],["2016-09-29",15491.16,15950.15,15204.28,15433.78,17460],["2016-09-30",15146.91,15433.78,14917.41,15376.41,5630],["2016-10-03",15778.03,15778.03,15204.28,15491.16,12390],["2016-10-04",15347.72,15491.16,14860.04,15319.03,8250],["2016-10-05",14974.78,15319.03,14745.29,14917.41,16040],["2016-10-06",15204.28,15204.28,14573.16,14917.41,12470],["2016-10-07",15146.91,15146.91,15146.91,15146.91,160],["2016-10-10",15204.28,15204.28,15204.28,15204.28,17410],["2016-10-11",15376.41,15892.78,15032.16,15319.03,31550],["2016-10-12",15491.16,16294.4,15491.16,16007.53,81650],["2016-10-13",16064.9,16064.9,15605.91,15605.91,6640],["2016-10-14",15605.91,15892.78,15089.53,15778.03,21600],["2016-10-17",15290.34,16036.22,15290.34,15778.03,15690],["2016-10-18",15605.91,16007.53,15491.16,16007.53,68540],["2016-10-19",16351.78,16581.27,16064.9,16523.9,83040],["2016-10-20",16638.65,16638.65,16351.78,16581.27,34420],["2016-10-21",16581.27,16982.9,16409.15,16523.9,45550],["2016-10-24",16638.65,16638.65,16351.78,16351.78,20420],["2016-10-25",16093.59,16351.78,15950.15,16064.9,59300],["2016-10-26",15634.59,16064.9,15491.16,16064.9,4960],["2016-10-27",16351.78,16351.78,16064.9,16064.9,1330],["2016-10-28",16064.9,16294.4,16064.9,16179.65,20090],["2016-10-31",16351.78,16351.78,16064.9,16294.4,17920],["2016-11-01",16409.15,16982.9,16294.4,16523.9,53950],["2016-11-02",16495.21,16581.27,16351.78,16523.9,13230],["2016-11-03",16523.9,16523.9,16294.4,16351.78,9730],["2016-11-04",16064.9,16351.78,16064.9,16351.78,1390],["2016-11-07",16064.9,16294.4,15778.03,16064.9,17600],["2016-11-08",16122.28,16351.78,16064.9,16237.03,23130],["2016-11-09",16179.65,16179.65,15720.65,16064.9,23890],["2016-11-10",16294.4,17097.65,16064.9,17097.65,89120],["2016-11-11",17212.4,17786.14,17097.65,17097.65,41230],["2016-11-14",17212.4,18044.33,17212.4,17900.89,96930],["2016-11-15",18015.64,18474.64,17958.27,18245.14,89490],["2016-11-16",18359.89,18359.89,17900.89,17900.89,12880],["2016-11-17",18044.33,18130.39,17556.64,17614.02,18740],["2016-11-18",17441.89,17556.64,17097.65,17499.27,37390],["2016-11-21",17040.27,17786.14,17040.27,17499.27,15010],["2016-11-22",17556.64,18245.14,17499.27,17499.27,18430],["2016-11-23",17786.14,17786.14,16925.52,16925.52,31330],["2016-11-24",16896.84,17155.02,16409.15,16409.15,11680],["2016-11-25",16294.4,17126.33,16294.4,16810.77,6570],["2016-11-28",16753.4,17155.02,16638.65,16810.77,11250],["2016-11-29",16925.52,17097.65,16696.02,16810.77,5860],["2016-11-30",16810.77,17097.65,16810.77,17097.65,20400],["2016-12-01",16982.9,17212.4,16925.52,17212.4,4790],["2016-12-02",17556.64,17556.64,17097.65,17155.02,10170],["2016-12-05",16868.15,17786.14,16868.15,17384.52,25580],["2016-12-06",17843.52,17843.52,16925.52,17183.71,5960],["2016-12-07",17155.02,17155.02,16868.15,16868.15,1820],["2016-12-08",17212.4,17212.4,16351.78,16466.53,11030],["2016-12-09",17040.27,17040.27,16351.78,16638.65,9980],["2016-12-12",17040.27,17212.4,16351.78,16925.52,610],["2016-12-13",16868.15,16868.15,16868.15,16868.15,10],["2016-12-14",16925.52,16925.52,16638.65,16868.15,1210],["2016-12-15",17155.02,17155.02,16753.4,16753.4,60],["2016-12-16",16925.52,16925.52,16064.9,16122.28,5380],["2016-12-19",16638.65,17097.65,16122.28,16351.78,7200],["2016-12-20",16810.77,17097.65,16064.9,16638.65,2170],["2016-12-21",16237.03,16523.9,16007.53,16351.78,4680],["2016-12-22",16638.65,16638.65,16007.53,16523.9,8830],["2016-12-23",15778.03,16581.27,15548.53,16523.9,228530],["2016-12-26",16581.27,16581.27,16064.9,16523.9,2350],["2016-12-27",16523.9,16638.65,16064.9,16351.78,1780],["2016-12-28",16122.28,16380.46,15548.53,16294.4,232310],["2016-12-29",16064.9,16351.78,16064.9,16351.78,2990],["2016-12-30",16064.9,16638.65,16064.9,16638.65,13930],["2017-01-03",17097.65,17097.65,17097.65,17097.65,130],["2017-01-04",16007.53,16982.9,16007.53,16122.28,87730],["2017-01-05",16581.27,16581.27,16064.9,16351.78,1070],["2017-01-06",16064.9,16351.78,15892.78,16351.78,1230],["2017-01-09",16638.65,16638.65,15491.16,15835.4,4820],["2017-01-10",16351.78,16351.78,16351.78,16351.78,1010],["2017-01-11",16351.78,16351.78,16351.78,16351.78,20],["2017-01-12",16007.53,16007.53,15491.16,16007.53,21470],["2017-01-13",16294.4,16351.78,15376.41,15376.41,49750],["2017-01-16",15376.41,15720.65,15376.41,15720.65,9740],["2017-01-17",16064.9,16064.9,16064.9,16064.9,10],["2017-01-18",15491.16,15950.15,15491.16,15720.65,2010],["2017-01-19",15491.16,15720.65,15491.16,15720.65,990],["2017-01-20",15663.28,16581.27,15663.28,16179.65,34680],["2017-01-23",16896.84,17298.46,16896.84,17212.4,76470],["2017-01-24",17786.14,17786.14,16982.9,17155.02,840],["2017-01-25",17499.27,17499.27,16925.52,17212.4,3950],["2017-02-02",17499.27,17499.27,16925.52,17499.27,15100],["2017-02-03",17499.27,17786.14,17327.15,17499.27,28150],["2017-02-06",17786.14,17786.14,16925.52,17212.4,11210],["2017-02-07",17212.4,17499.27,17097.65,17384.52,34390],["2017-02-08",17556.64,17556.64,17212.4,17212.4,7170],["2017-02-09",17728.77,17728.77,16925.52,17413.21,3280],["2017-02-10",17499.27,18073.02,17441.89,17556.64,9800],["2017-02-13",17614.02,18073.02,17614.02,18073.02,23100],["2017-02-14",18073.02,18187.76,17499.27,18159.08,31150],["2017-02-15",19152.86,19152.86,17767.59,18972.17,65180],["2017-02-16",18972.17,19273.32,18580.68,19213.09,6030],["2017-02-17",18671.03,18972.17,18249.42,18671.03,1020],["2017-02-20",18550.57,18671.03,18068.73,18640.91,1000],["2017-02-21",18068.73,18610.8,17918.16,18369.88,3950],["2017-02-22",17888.05,18369.88,17888.05,18369.88,610],["2017-02-23",18369.88,18369.88,18369.88,18369.88,700],["2017-02-24",18369.88,18640.91,18369.88,18369.88,6470],["2017-02-27",18068.73,18369.88,18068.73,18369.88,520],["2017-02-28",17677.24,18369.88,17677.24,18369.88,1160],["2017-03-01",18430.11,18430.11,17797.7,18369.88,6220],["2017-03-02",18068.73,18369.88,17165.3,18369.88,7960],["2017-03-03",18068.73,18068.73,17195.41,17195.41,9130],["2017-03-06",18068.73,18068.73,18068.73,18068.73,1950],["2017-03-07",18068.73,18309.65,18068.73,18309.65,7690],["2017-03-08",18309.65,18972.17,18068.73,18369.88,2920],["2017-03-09",18249.42,18249.42,18249.42,18249.42,100],["2017-03-10",18068.73,18249.42,17586.9,18249.42,140],["2017-03-13",18189.19,18249.42,17767.59,17948.28,4200],["2017-03-14",18369.88,18972.17,18068.73,18309.65,5390],["2017-03-15",18610.8,18610.8,18249.42,18249.42,610],["2017-03-16",18369.88,18671.03,18159.08,18610.8,2060],["2017-03-17",18671.03,18671.03,18671.03,18671.03,30],["2017-03-20",18671.03,18671.03,17466.44,17466.44,10190],["2017-03-21",18339.76,18339.76,17767.59,17767.59,2270],["2017-03-22",18610.8,18610.8,17767.59,18068.73,970],["2017-03-23",18309.65,18610.8,18068.73,18399.99,350],["2017-03-24",18068.73,18640.91,18068.73,18309.65,430],["2017-03-27",18249.42,18610.8,17948.28,17948.28,4310],["2017-03-28",18249.42,18610.8,17827.82,18249.42,90],["2017-03-29",18369.88,18369.88,18068.73,18249.42,9080],["2017-03-30",18068.73,18249.42,18068.73,18068.73,710],["2017-03-31",18279.54,18309.65,17827.82,18309.65,3660],["2017-04-03",18309.65,18309.65,17948.28,18189.19,2290],["2017-04-04",18068.73,18249.42,18068.73,18249.42,2180],["2017-04-05",18369.88,18640.91,18128.96,18128.96,480],["2017-04-07",18249.42,18249.42,17466.44,18068.73,4160],["2017-04-10",18068.73,18068.73,18068.73,18068.73,500],["2017-04-11",18038.62,18038.62,18008.5,18008.5,2520],["2017-04-12",18008.5,18008.5,17466.44,17767.59,6130],["2017-04-13",18068.73,18068.73,18068.73,18068.73,10],["2017-04-14",17225.53,18068.73,17165.3,18068.73,10110],["2017-04-17",17767.59,18068.73,17466.44,18068.73,1480],["2017-04-18",18068.73,18068.73,18068.73,18068.73,310],["2017-04-19",17466.44,17797.7,17376.1,17406.21,11020],["2017-04-20",18038.62,18038.62,17406.21,17948.28,9450],["2017-04-21",18189.19,19182.97,18189.19,19182.97,51800],["2017-04-24",20508.01,20508.01,19574.46,20056.29,81400],["2017-04-25",20508.01,20508.01,19273.32,19333.55,33270],["2017-04-26",19333.55,19996.07,19333.55,19875.61,20390],["2017-04-27",19996.07,19996.07,19815.38,19875.61,18020],["2017-04-28",19333.55,19875.61,19273.32,19273.32,18330],["2017-05-03",19273.32,19273.32,18430.11,19213.09,18160],["2017-05-04",19213.09,20508.01,18189.19,19875.61,22170],["2017-05-05",19875.61,20146.64,18791.48,19935.84,22740],["2017-05-08",20146.64,21019.96,20056.29,20929.62,9010],["2017-05-09",20899.5,20899.5,20116.52,20176.75,19940],["2017-05-10",20116.52,20658.59,19875.61,19875.61,22490],["2017-05-11",20116.52,20116.52,19303.43,19875.61,6440],["2017-05-12",19755.15,20056.29,19634.69,19815.38,12380],["2017-05-15",20056.29,20417.67,19694.92,19694.92,5620],["2017-05-16",19333.55,20598.36,19303.43,19875.61,8360],["2017-05-17",19875.61,20056.29,19243.2,20056.29,11780],["2017-05-18",19454.0,20056.29,19273.32,19875.61,22730],["2017-05-19",19569.83,20487.16,19569.83,20059.07,11530],["2017-05-22",20181.39,20181.39,20059.07,20059.07,2470],["2017-05-23",20242.54,20242.54,18897.12,19875.61,1150],["2017-05-24",19875.61,20181.39,19875.61,19875.61,2010],["2017-05-25",18958.27,20181.39,18958.27,19080.58,15050],["2017-05-26",18988.85,20059.07,18988.85,19997.92,5360],["2017-05-29",19997.92,19997.92,19997.92,19997.92,0],["2017-05-30",19569.83,20089.65,19386.36,19814.45,3890],["2017-05-31",19814.45,19814.45,19264.05,19814.45,13210],["2017-06-01",19753.3,19753.3,19508.67,19508.67,8340],["2017-06-02",19508.67,19508.67,19508.67,19508.67,120],["2017-06-05",19386.36,19447.52,19264.05,19264.05,23400],["2017-06-06",19202.89,19202.89,18774.8,19202.89,10040],["2017-06-07",19569.83,19569.83,19202.89,19325.21,1620],["2017-06-08",19202.89,19569.83,19202.89,19325.21,2390],["2017-06-09",19325.21,19997.92,19325.21,19814.45,5730],["2017-06-12",19692.14,19753.3,19080.58,19753.3,7380],["2017-06-13",19753.3,19753.3,19202.89,19264.05,2130],["2017-06-14",19692.14,19692.14,19447.52,19630.98,520],["2017-06-15",19569.83,19692.14,19325.21,19692.14,2410],["2017-06-16",19264.05,19569.83,19264.05,19569.83,90],["2017-06-19",19569.83,19569.83,19141.74,19569.83,10230],["2017-06-20",19569.83,19875.61,19569.83,19875.61,9250],["2017-06-21",19875.61,20731.79,19355.78,20181.39,630],["2017-06-22",20059.07,20181.39,19386.36,20150.81,6590],["2017-06-23",19508.67,20181.39,19264.05,20181.39,11260],["2017-06-26",20181.39,20364.85,20181.39,20364.85,3060],["2017-06-27",20181.39,20181.39,20181.39,20181.39,3000],["2017-06-28",19997.92,19997.92,19264.05,19936.76,3160],["2017-06-29",19936.76,19997.92,19569.83,19997.92,6870],["2017-06-30",19630.98,19997.92,19630.98,19997.92,302210],["2017-07-03",19569.83,19753.3,19569.83,19753.3,8220],["2017-07-04",20181.39,20181.39,20120.23,20120.23,150],["2017-07-05",19355.78,20150.81,19355.78,19630.98,312280],["2017-07-06",20242.54,20242.54,19692.14,20120.23,220],["2017-07-07",19875.61,19875.61,19875.61,19875.61,40],["2017-07-10",20181.39,20181.39,19569.83,20059.07,900],["2017-07-11",20731.79,20792.94,19447.52,20059.07,5050],["2017-07-12",20059.07,20059.07,20059.07,20059.07,100],["2017-07-13",21435.08,21435.08,21343.34,21404.5,59870],["2017-07-14",21404.5,22566.46,21404.5,21954.9,16630],["2017-07-17",22566.46,22566.46,21649.12,21771.43,2420],["2017-07-18",21526.81,21954.9,20273.12,21404.5,7160],["2017-07-19",22872.24,22872.24,21404.5,21893.75,6020],["2017-07-20",22260.68,22321.84,21587.97,21893.75,24430],["2017-07-21",21893.75,21893.75,21587.97,21771.43,8340],["2017-07-24",21771.43,22230.1,21404.5,21771.43,13530],["2017-07-25",21526.81,21893.75,21404.5,21771.43,2750],["2017-07-26",22138.37,22138.37,21159.88,21649.12,21490],["2017-07-27",21649.12,21649.12,21159.88,21587.97,4780],["2017-07-28",21098.72,22016.06,21098.72,21404.5,8680],["2017-07-31",21404.5,21404.5,21098.72,21404.5,12030],["2017-08-01",20792.94,21404.5,20792.94,21343.34,14110],["2017-08-02",21404.5,21404.5,21404.5,21404.5,14040],["2017-08-03",20548.32,21404.5,20548.32,21221.03,940],["2017-08-04",20976.41,21282.19,20976.41,21221.03,1350],["2017-08-07",21343.34,21343.34,20242.54,20915.25,11660],["2017-08-08",20792.94,21098.72,20487.16,21098.72,4890],["2017-08-09",21924.32,21924.32,21037.57,21404.5,1770],["2017-08-10",21343.34,21343.34,21343.34,21343.34,240],["2017-08-11",21282.19,21282.19,21282.19,21282.19,10],["2017-08-14",21221.03,21221.03,20426.01,21098.72,4020],["2017-08-15",21098.72,22566.46,20487.16,22505.3,9050],["2017-08-16",21404.5,22321.84,21404.5,22260.68,10730],["2017-08-17",22016.06,22016.06,21221.03,21221.03,7810],["2017-08-18",21221.03,22199.52,21221.03,21404.5,5870],["2017-08-21",21710.28,21710.28,21282.19,21710.28,7310],["2017-08-22",21404.5,21526.81,21221.03,21404.5,3430],["2017-08-23",21710.28,21710.28,21404.5,21404.5,1280],["2017-08-24",21526.81,21526.81,20792.94,21404.5,2530],["2017-08-25",21710.28,21710.28,20792.94,21404.5,4430],["2017-08-28",21587.97,21587.97,21098.72,21098.72,5430],["2017-08-29",21404.5,21404.5,20792.94,21098.72,2180],["2017-08-30",21343.34,21343.34,20792.94,21098.72,4270],["2017-08-31",21404.5,21404.5,20792.94,21282.19,3390],["2017-09-01",21282.19,21282.19,20792.94,21282.19,6160],["2017-09-05",21221.03,21221.03,20854.1,20915.25,1190],["2017-09-06",21282.19,21282.19,20792.94,21282.19,15400],["2017-09-07",21190.46,21190.46,21190.46,21190.46,320],["2017-09-08",21190.46,21190.46,21190.46,21190.46,500],["2017-09-11",21159.88,21159.88,21159.88,21159.88,910],["2017-09-12",20854.1,21404.5,20854.1,21343.34,5230],["2017-09-13",21343.34,22627.61,21098.72,22627.61,8130],["2017-09-14",22627.61,22627.61,21710.28,22321.84,7660],["2017-09-15",21465.66,22016.06,21465.66,21954.9,1110],["2017-09-18",22260.68,22260.68,21771.43,21771.43,5080],["2017-09-19",22016.06,22016.06,21771.43,22016.06,380],["2017-09-20",21404.5,21954.9,21404.5,21954.9,3380],["2017-09-21",21404.5,21893.75,21404.5,21893.75,6520],["2017-09-22",21893.75,21893.75,21404.5,21893.75,11020],["2017-09-25",22505.3,22505.3,21710.28,22016.06,9180],["2017-09-26",21893.75,22260.68,21893.75,22016.06,1640],["2017-09-27",22016.06,22016.06,21710.28,21893.75,3470],["2017-09-28",21649.12,22444.15,21649.12,22321.84,5790],["2017-09-29",22627.61,22627.61,22321.84,22382.99,1410],["2017-10-02",23728.42,23728.42,21893.75,22382.99,8560],["2017-10-03",22933.39,22933.39,21893.75,21893.75,2390],["2017-10-04",22872.24,22872.24,21893.75,22505.3,4530],["2017-10-05",22627.61,22627.61,22321.84,22627.61,3840],["2017-10-06",22933.39,22933.39,22321.84,22627.61,5270],["2017-10-09",22872.24,23055.7,22872.24,22872.24,2520],["2017-10-10",22811.08,22933.39,22627.61,22933.39,12190],["2017-10-11",22933.39,23544.95,22688.77,23116.86,8030],["2017-10-12",23116.86,23483.79,22627.61,23116.86,2270],["2017-10-13",23116.86,23116.86,22811.08,23116.86,14230],["2017-10-16",23361.48,23361.48,22321.84,22627.61,5190],["2017-10-17",23178.02,23178.02,22444.15,22444.15,13730],["2017-10-18",22933.39,22933.39,22444.15,22872.24,490],["2017-10-19",22321.84,22872.24,22260.68,22627.61,4290],["2017-10-20",22627.61,22933.39,22016.06,22016.06,22050],["2017-10-23",22016.06,22321.84,21404.5,22260.68,20100],["2017-10-24",22016.06,22321.84,21710.28,22199.52,6180],["2017-10-25",22505.3,22505.3,22016.06,22321.84,480],["2017-10-26",22627.61,22627.61,22627.61,22627.61,20],["2017-10-27",22933.39,22933.39,21893.75,22566.46,2450],["2017-10-30",22444.15,22444.15,22382.99,22382.99,720],["2017-10-31",21465.66,22382.99,21465.66,22321.84,4010],["2017-11-01",21526.81,22260.68,21404.5,21404.5,8110],["2017-11-02",22016.06,22016.06,21098.72,21710.28,730],["2017-11-03",21404.5,21710.28,20792.94,21649.12,4240],["2017-11-06",22016.06,22016.06,20854.1,21832.59,1780],["2017-11-07",21832.59,21893.75,20976.41,21404.5,2320],["2017-11-08",20915.25,21649.12,20792.94,21587.97,4420],["2017-11-09",21587.97,21587.97,21587.97,21587.97,0],["2017-11-10",20854.1,21496.23,20426.01,21098.72,43950],["2017-11-13",20303.7,21343.34,20303.7,21343.34,7200],["2017-11-14",21526.81,21526.81,20395.43,20823.52,12070],["2017-11-15",20823.52,21373.92,20792.94,21098.72,1170],["2017-11-16",20792.94,21251.61,20273.12,21098.72,6990],["2017-11-17",21526.81,21526.81,20517.74,20792.94,4770],["2017-11-20",21404.5,21404.5,20517.74,21343.34,4840],["2017-11-21",21343.34,21343.34,20517.74,20548.32,7400],["2017-11-22",20792.94,21373.92,20517.74,20731.79,11040],["2017-11-23",20609.48,21129.3,20517.74,21129.3,1720],["2017-11-24",21159.88,21159.88,20517.74,21129.3,8630],["2017-11-27",21373.92,21404.5,20517.74,21404.5,15180],["2017-11-28",20548.32,21159.88,20517.74,20548.32,5140],["2017-11-29",21343.34,21343.34,20731.79,20915.25,4880],["2017-11-30",21068.14,21373.92,20548.32,21251.61,1160],["2017-12-01",20945.83,21282.19,20792.94,21282.19,8240],["2017-12-04",20854.1,21098.72,20487.16,21098.72,9140],["2017-12-05",21098.72,21098.72,21098.72,21098.72,210],["2017-12-06",21098.72,21098.72,21098.72,21098.72,0],["2017-12-07",21098.72,21098.72,21037.57,21098.72,1100],["2017-12-08",20945.83,20945.83,20945.83,20945.83,240],["2017-12-11",20945.83,20945.83,20915.25,20915.25,990],["2017-12-12",19906.19,20915.25,19906.19,20915.25,2250],["2017-12-13",19692.14,20854.1,19692.14,19936.76,4920],["2017-12-14",20731.79,20731.79,19936.76,19997.92,5250],["2017-12-15",20670.63,20670.63,19997.92,20181.39,1790],["2017-12-18",20487.16,20487.16,20181.39,20181.39,4080],["2017-12-19",20181.39,20487.16,19875.61,19875.61,5750],["2017-12-20",20609.48,20609.48,20517.74,20548.32,650],["2017-12-21",20181.39,20181.39,20181.39,20181.39,320],["2017-12-22",20211.96,20303.7,18805.38,20181.39,2750],["2017-12-25",20792.94,20792.94,20487.16,20792.94,770],["2017-12-26",19722.72,20487.16,19569.83,19569.83,3910],["2017-12-27",19386.36,20181.39,19386.36,20181.39,190],["2017-12-28",20364.85,20487.16,19569.83,20181.39,4240],["2017-12-29",20181.39,20487.16,19875.61,20395.43,2860],["2018-01-02",19630.98,20426.01,19630.98,20395.43,1230],["2018-01-03",20181.39,20364.85,19569.83,20181.39,3370],["2018-01-04",19630.98,20242.54,19630.98,20242.54,580],["2018-01-05",19630.98,21373.92,19264.05,20181.39,1770],["2018-01-08",20792.94,20792.94,19692.14,20426.01,340],["2018-01-09",20731.79,20731.79,20273.12,20273.12,6270],["2018-01-10",20609.48,20609.48,19814.45,19814.45,7480],["2018-01-11",20731.79,20731.79,19814.45,20395.43,14280],["2018-01-12",21649.12,21649.12,20181.39,20762.37,350],["2018-01-15",21037.57,21037.57,21037.57,21037.57,30],["2018-01-16",21373.92,21373.92,19661.56,19875.61,8550],["2018-01-17",19875.61,20701.21,19569.83,19569.83,13160],["2018-01-18",19569.83,20762.37,19019.43,20089.65,21160],["2018-01-19",20792.94,20792.94,19569.83,20181.39,21390],["2018-01-22",20670.63,20670.63,19019.43,19539.25,19040],["2018-01-25",19569.83,20303.7,19569.83,19569.83,9760],["2018-01-26",20487.16,20487.16,18958.27,19539.25,4660],["2018-01-29",20670.63,20670.63,18774.8,19569.83,300],["2018-01-30",19569.83,20120.23,19325.21,19325.21,690],["2018-01-31",20609.48,20609.48,19325.21,19447.52,8330],["2018-02-01",19875.61,19875.61,18652.49,19325.21,3040],["2018-02-02",18591.34,19814.45,18040.94,18591.34,12700],["2018-02-05",18469.03,19141.74,17979.78,19111.16,2810],["2018-02-06",19814.45,20364.85,17796.31,19447.52,16160],["2018-02-07",19447.52,19447.52,18102.09,18102.09,47040],["2018-02-08",18346.71,18346.71,18102.09,18346.71,7510],["2018-02-09",18285.56,18285.56,17551.69,17551.69,3500],["2018-02-12",17857.47,17857.47,17429.38,17796.31,15830],["2018-02-13",18102.09,18102.09,17704.58,17979.78,2560],["2018-02-21",18102.09,19202.89,18102.09,18163.25,5400],["2018-02-22",18958.27,18958.27,17888.05,18652.49,3840],["2018-02-23",18958.27,18958.27,18285.56,18346.71,2720],["2018-02-26",18346.71,18346.71,18346.71,18346.71,3580],["2018-02-27",18346.71,18346.71,17765.74,17765.74,6540],["2018-02-28",18040.94,18958.27,17796.31,18040.94,12850],["2018-03-01",18958.27,18958.27,17735.16,18346.71,3520],["2018-03-02",18346.71,18346.71,18346.71,18346.71,300],["2018-03-05",18958.27,18958.27,17765.74,18652.49,1230],["2018-03-06",18346.71,18835.96,18346.71,18835.96,570],["2018-03-07",18346.71,18346.71,17735.16,18285.56,3630],["2018-03-08",18346.71,18866.54,18316.14,18316.14,2710],["2018-03-09",18897.12,18897.12,18040.94,18316.14,8390],["2018-03-12",18346.71,18346.71,17429.38,18040.94,7900],["2018-03-13",18958.27,18958.27,17735.16,18224.4,24770],["2018-03-14",18897.12,18897.12,17796.31,18040.94,1210],["2018-03-15",18285.56,18285.56,18285.56,18285.56,120],["2018-03-16",17796.31,18285.56,17123.6,18040.94,6820],["2018-03-19",18835.96,18835.96,17918.62,17918.62,5770],["2018-03-20",18224.4,18224.4,17735.16,17735.16,8040],["2018-03-21",17735.16,18040.94,17521.11,18040.94,37220],["2018-03-22",17307.07,18774.8,17307.07,18407.87,4910],["2018-03-23",17459.96,18591.34,17459.96,18499.6,21360],["2018-03-26",18835.96,18835.96,17612.85,18835.96,410],["2018-03-27",18040.94,18774.8,17735.16,18530.18,17360],["2018-03-28",18530.18,19814.45,18102.09,18102.09,20440],["2018-03-29",18102.09,19202.89,18102.09,18958.27,9110],["2018-03-30",18346.71,19264.05,18346.71,19264.05,4370],["2018-04-02",18958.27,18958.27,18346.71,18346.71,9140],["2018-04-03",18927.69,18927.69,18285.56,18835.96,1160],["2018-04-04",18377.29,18927.69,17796.31,18102.09,10500],["2018-04-05",18102.09,19264.05,18102.09,18835.96,8810],["2018-04-06",18835.96,18835.96,18071.51,18469.03,9250],["2018-04-09",18652.49,19202.89,18010.36,18560.76,28840],["2018-04-10",17949.2,18530.18,17949.2,18530.18,3790],["2018-04-11",17979.78,18866.54,17735.16,17735.16,17100],["2018-04-12",18469.03,18683.07,17796.31,18163.25,5080],["2018-04-13",18805.38,18805.38,17857.47,18224.4,8380],["2018-04-16",17765.74,18346.71,17765.74,18346.71,24110],["2018-04-17",18040.94,18285.56,17888.05,18163.25,44190],["2018-04-18",17918.62,18193.83,17796.31,17796.31,9030],["2018-04-19",18469.03,18469.03,18224.4,18254.98,610],["2018-04-20",18254.98,18254.98,18254.98,18254.98,0],["2018-04-23",18193.83,18224.4,18193.83,18224.4,30],["2018-04-24",18040.94,18040.94,17735.16,17796.31,16750],["2018-04-26",17735.16,18040.94,17643.42,17643.42,8100],["2018-04-27",18010.36,18040.94,17429.38,18040.94,9430],["2018-05-02",18224.4,18224.4,17735.16,17979.78,1180],["2018-05-03",17429.38,18040.94,17429.38,18040.94,80],["2018-05-04",17735.16,18040.94,17735.16,17735.16,2020],["2018-05-07",18224.4,18224.4,17735.16,17735.16,23130],["2018-05-08",18224.4,18224.4,17857.47,18040.94,590],["2018-05-09",18040.94,18224.4,18040.94,18224.4,3220],["2018-05-10",17796.31,18224.4,17735.16,18102.09,3540],["2018-05-11",18040.94,18040.94,17796.31,18040.94,2730],["2018-05-14",18040.94,18713.65,17918.62,18652.49,14930],["2018-05-15",18652.49,19264.05,18652.49,19019.43,2050],["2018-05-16",19019.43,19569.83,18346.71,18774.8,5290],["2018-05-17",18163.25,18958.27,18040.94,18163.25,62090],["2018-05-18",18652.49,18652.49,18285.56,18652.49,15050],["2018-05-21",19233.47,19264.05,18652.49,18897.12,12250],["2018-05-22",18835.96,18835.96,18163.25,18774.8,9910],["2018-05-23",17796.31,18744.23,17796.31,18224.4,15050],["2018-05-24",19040.42,19040.42,17102.38,18360.41,27520],["2018-05-25",18836.42,18836.42,18156.4,18496.41,150],["2018-05-28",17952.4,17952.4,17204.38,17204.38,35430],["2018-05-29",17204.38,17646.39,17204.38,17544.39,25060],["2018-05-30",17680.39,17680.39,17000.38,17476.39,5280],["2018-05-31",17340.38,17544.39,16694.37,16728.37,12800],["2018-06-01",17000.38,17000.38,16184.36,16932.37,6870],["2018-06-04",17340.38,18088.4,17000.38,17000.38,6800],["2018-06-05",17340.38,18020.4,17000.38,17340.38,820],["2018-06-06",16932.37,17850.39,16490.36,16524.37,57040],["2018-06-07",17000.38,17680.39,16354.36,17544.39,15820],["2018-06-08",16524.37,17136.38,16524.37,17136.38,1160],["2018-06-11",17000.38,17000.38,16694.37,16966.38,2230],["2018-06-12",16694.37,17340.38,16524.37,16728.37,5660],["2018-06-13",17136.38,17136.38,15980.35,16728.37,7510],["2018-06-14",16966.38,16966.38,16524.37,16728.37,1410],["2018-06-15",17000.38,17000.38,16524.37,16932.37,30190],["2018-06-18",17306.38,17306.38,16932.37,16932.37,2580],["2018-06-19",16932.37,16932.37,16524.37,16558.37,24510],["2018-06-20",16898.37,17306.38,16524.37,17306.38,48260],["2018-06-21",16320.36,17340.38,16320.36,16932.37,4170],["2018-06-22",17238.38,17238.38,16660.37,16660.37,4730],["2018-06-25",17544.39,17544.39,16932.37,17408.38,5110],["2018-06-26",16932.37,17340.38,16932.37,17340.38,1900],["2018-06-27",17000.38,17680.39,16932.37,17510.39,3610],["2018-06-28",16932.37,17442.39,16932.37,17442.39,1680],["2018-06-29",17408.38,17442.39,17408.38,17442.39,900],["2018-07-02",16932.37,17408.38,16932.37,17374.38,1800],["2018-07-03",17680.39,17680.39,16932.37,17408.38,110],["2018-07-04",17340.38,18360.41,17340.38,18190.4,10840],["2018-07-05",17034.38,17680.39,16932.37,17000.38,13900],["2018-07-06",16320.36,17544.39,16320.36,17510.39,7450],["2018-07-09",17510.39,18020.4,17000.38,17680.39,70],["2018-07-10",17000.38,17646.39,17000.38,17646.39,30],["2018-07-11",17000.38,17646.39,16694.37,16694.37,710],["2018-07-12",17510.39,17510.39,17510.39,17510.39,10],["2018-07-13",17442.39,17680.39,16524.37,17476.39,420],["2018-07-16",18224.4,18224.4,18224.4,18224.4,10],["2018-07-17",17646.39,17680.39,17068.38,17680.39,310],["2018-07-18",17884.4,17884.4,17680.39,17680.39,1600],["2018-07-19",17918.4,18632.41,17816.39,18258.4,6710],["2018-07-20",17748.39,18224.4,17136.38,18156.4,370],["2018-07-23",18292.4,18292.4,17408.38,18224.4,1170],["2018-07-24",18224.4,18224.4,18088.4,18088.4,490],["2018-07-25",18156.4,18156.4,17136.38,18122.4,570],["2018-07-26",17238.38,18088.4,17238.38,17272.38,9930],["2018-07-27",17952.4,17952.4,17000.38,17918.4,4150],["2018-07-30",17816.39,17816.39,17034.38,17680.39,490],["2018-07-31",17986.4,18292.4,17612.39,17952.4,1040],["2018-08-01",17170.38,17884.4,17170.38,17884.4,130],["2018-08-02",17136.38,17714.39,17000.38,17714.39,1190],["2018-08-03",17680.39,17680.39,17612.39,17612.39,80],["2018-08-06",17952.4,17952.4,17068.38,17068.38,1270],["2018-08-07",17136.38,17612.39,17000.38,17544.39,3400],["2018-08-08",17884.4,17884.4,17204.38,17680.39,350],["2018-08-09",17680.39,17680.39,17680.39,17680.39,10],["2018-08-10",17646.39,17884.4,17068.38,17884.4,7560],["2018-08-13",17136.38,17646.39,17136.38,17646.39,300],["2018-08-14",17816.39,17816.39,17170.38,17680.39,870],["2018-08-15",17918.4,17952.4,17034.38,17816.39,8680],["2018-08-16",17816.39,17816.39,17170.38,17170.38,520],["2018-08-17",17782.39,17782.39,17170.38,17170.38,30],["2018-08-20",17850.39,17850.39,17170.38,17714.39,1170],["2018-08-21",17680.39,17680.39,17102.38,17544.39,650],["2018-08-22",17136.38,17544.39,17136.38,17544.39,7220],["2018-08-23",17136.38,17816.39,17136.38,17340.38,12990],["2018-08-24",17680.39,17680.39,17136.38,17646.39,70],["2018-08-27",17102.38,17612.39,17102.38,17612.39,200],["2018-08-28",17000.38,17578.39,17000.38,17544.39,9010],["2018-08-29",17544.39,17544.39,17544.39,17544.39,0],["2018-08-30",17544.39,17544.39,17544.39,17544.39,0],["2018-08-31",17068.38,17476.39,17000.38,17476.39,7170],["2018-09-04",17102.38,17510.39,17102.38,17510.39,310],["2018-09-05",17646.39,17646.39,17068.38,17442.39,1680],["2018-09-06",17578.39,17578.39,17136.38,17476.39,160],["2018-09-07",17170.38,17476.39,17000.38,17476.39,28910],["2018-09-10",17102.38,17340.38,17102.38,17102.38,650],["2018-09-11",17102.38,17136.38,17102.38,17136.38,3320],["2018-09-12",17816.39,17816.39,16932.37,17204.38,28090],["2018-09-13",17204.38,17238.38,17136.38,17238.38,340],["2018-09-14",17136.38,17306.38,17068.38,17306.38,27490],["2018-09-17",17646.39,17646.39,17000.38,17272.38,8010],["2018-09-18",17578.39,17578.39,17306.38,17306.38,1960],["2018-09-19",17544.39,17544.39,17136.38,17136.38,8590],["2018-09-20",17544.39,17612.39,17510.39,17544.39,1170],["2018-09-21",17612.39,17748.39,17272.38,17612.39,1450],["2018-09-24",17578.39,17578.39,17000.38,17340.38,11160],["2018-09-25",17510.39,17578.39,17340.38,17374.38,9840],["2018-09-26",17476.39,17476.39,17340.38,17476.39,19170],["2018-09-27",17884.4,18326.41,17442.39,17578.39,2390],["2018-09-28",17680.39,18020.4,17680.39,17680.39,120],["2018-10-01",17680.39,17952.4,17544.39,17884.4,3330],["2018-10-02",17680.39,17952.4,17680.39,17816.39,3520],["2018-10-03",17884.4,17884.4,17680.39,17816.39,1030],["2018-10-04",17680.39,17816.39,17680.39,17816.39,6180],["2018-10-05",17850.39,17850.39,17714.39,17816.39,7190],["2018-10-08",17952.4,17952.4,17714.39,17748.39,1330],["2018-10-09",17884.4,17884.4,17714.39,17714.39,1730],["2018-10-10",18020.4,18020.4,17680.39,17884.4,4130],["2018-10-11",17952.4,17952.4,17136.38,17510.39,4120],["2018-10-12",17748.39,17748.39,17340.38,17510.39,1420],["2018-10-15",17884.4,17884.4,17136.38,17612.39,360],["2018-10-16",17612.39,18700.41,17612.39,18666.41,35640],["2018-10-17",19380.43,19958.44,19380.43,19958.44,29230],["2018-10-18",21114.47,21114.47,20400.45,20400.45,3910],["2018-10-19",19074.42,19720.44,18972.42,19414.43,31840],["2018-10-22",19720.44,19720.44,18700.41,19414.43,15870],["2018-10-23",20264.45,20264.45,19414.43,19414.43,12600],["2018-10-24",19074.42,20196.45,19074.42,19958.44,4500],["2018-10-25",19924.44,19924.44,19108.42,19108.42,3200],["2018-10-26",19040.42,19992.44,19040.42,19822.44,3020],["2018-10-29",19380.43,19720.44,19380.43,19380.43,11260],["2018-10-30",19448.43,20400.45,19448.43,20298.45,33920],["2018-10-31",20298.45,20536.45,20298.45,20536.45,26140],["2018-11-01",19720.44,20468.45,19720.44,20468.45,6990],["2018-11-02",20468.45,20468.45,20468.45,20468.45,0],["2018-11-05",20638.46,20638.46,20400.45,20400.45,530],["2018-11-06",20060.44,20400.45,20060.44,20400.45,24020],["2018-11-07",20604.46,20604.46,20060.44,20468.45,12790],["2018-11-08",20468.45,20468.45,20434.45,20468.45,13150],["2018-11-09",20060.44,20638.46,19720.44,20468.45,9000],["2018-11-12",20536.45,20638.46,19754.44,19754.44,90],["2018-11-13",20434.45,20434.45,20060.44,20434.45,1010],["2018-11-14",20434.45,20434.45,20060.44,20434.45,150],["2018-11-15",20434.45,20434.45,20434.45,20434.45,0],["2018-11-16",20434.45,20434.45,20434.45,20434.45,30],["2018-11-19",20400.45,20434.45,19754.44,20400.45,3700],["2018-11-20",19788.44,20332.45,19584.43,20060.44,17570],["2018-11-21",20060.44,20060.44,20060.44,20060.44,0],["2018-11-22",20366.45,20366.45,19720.44,20332.45,17010],["2018-11-23",19584.43,19584.43,19584.43,19584.43,10],["2018-11-26",19584.43,20196.45,19584.43,20196.45,260],["2018-11-27",20366.45,20502.45,20366.45,20400.45,3510],["2018-11-28",19788.44,19788.44,19788.44,19788.44,20],["2018-11-29",20366.45,20808.46,19788.44,20740.46,19520],["2018-11-30",20978.46,21012.46,20910.46,21012.46,17860],["2018-12-03",21352.47,21352.47,21012.46,21250.47,240],["2018-12-04",19856.44,21216.47,19822.44,21216.47,15060],["2018-12-05",20400.45,21080.47,20400.45,21080.47,1070],["2018-12-06",20162.45,21080.47,20162.45,21046.47,25220],["2018-12-07",21216.47,21386.47,20196.45,21080.47,44880],["2018-12-10",20400.45,21080.47,20400.45,21080.47,11140],["2018-12-11",21284.47,21284.47,21012.46,21114.47,1530],["2018-12-12",21522.48,21522.48,20264.45,21284.47,240],["2018-12-13",21996.33,21996.33,21996.33,21996.33,10],["2018-12-14",22387.85,22387.85,20928.54,21889.55,980],["2018-12-17",23135.29,23135.29,20821.76,22067.51,39420],["2018-12-18",22067.51,22637.0,20643.8,22423.44,210],["2018-12-19",20892.95,22138.7,20892.95,21355.66,2210],["2018-12-20",21355.66,21355.66,21355.66,21355.66,0],["2018-12-21",22352.25,22352.25,22352.25,22352.25,230],["2018-12-24",22352.25,22352.25,22352.25,22352.25,0],["2018-12-25",20821.76,21498.03,20821.76,21284.47,2080],["2018-12-26",21284.47,21675.99,20643.8,21355.66,990],["2018-12-27",21320.06,21320.06,20679.39,21284.47,1020],["2018-12-28",20679.39,21320.06,20643.8,21248.88,940],["2019-01-02",21248.88,21248.88,20643.8,20928.54,2730],["2019-01-03",21355.66,21355.66,20572.62,20572.62,20810],["2019-01-04",20857.36,20857.36,20430.24,20572.62,4280],["2019-01-07",21213.29,21213.29,20643.8,20643.8,70],["2019-01-08",20643.8,21320.06,20643.8,20714.99,4560],["2019-01-09",21284.47,21284.47,20643.8,20999.73,1290],["2019-01-10",20999.73,20999.73,20643.8,20892.95,9330],["2019-01-11",21284.47,21284.47,20643.8,20892.95,3410],["2019-01-14",21355.66,21355.66,20714.99,21213.29,80],["2019-01-15",20643.8,21106.51,20643.8,21106.51,5610],["2019-01-16",20679.39,21213.29,20679.39,21213.29,130],["2019-01-17",20679.39,21213.29,20679.39,20928.54,590],["2019-01-18",21142.1,21142.1,20572.62,20928.54,5040],["2019-01-21",20643.8,21213.29,20003.13,20892.95,3130],["2019-01-22",20679.39,21142.1,19433.65,19576.02,23180],["2019-01-23",20430.24,20643.8,19611.61,19611.61,22680],["2019-01-24",20572.62,20857.36,19931.95,20750.58,4590],["2019-01-25",21213.29,21213.29,20287.87,21213.29,21580],["2019-01-28",20643.8,21070.91,20643.8,20999.73,4730],["2019-01-29",20999.73,21569.21,20999.73,21355.66,8320],["2019-01-30",21355.66,22779.37,21355.66,22708.18,8640],["2019-01-31",22708.18,23775.96,22637.0,23313.26,19300],["2019-02-01",23313.26,24843.75,23313.26,24843.75,5950],["2019-02-11",24843.75,24843.75,23491.22,23491.22,2760],["2019-02-12",23491.22,24701.38,23491.22,23989.52,12220],["2019-02-13",23989.52,25270.86,23491.22,25270.86,51390],["2019-02-14",25484.42,25484.42,23526.81,25270.86,10030],["2019-02-15",25626.79,25626.79,25626.79,25626.79,20],["2019-02-18",25626.79,25626.79,23847.15,24416.63,1510],["2019-02-19",24416.63,25520.01,24416.63,25520.01,9800],["2019-02-20",23882.74,24914.93,23740.37,24914.93,640],["2019-02-21",24914.93,24914.93,23491.22,24559.0,580],["2019-02-22",24559.0,25270.86,24203.08,24559.0,410],["2019-02-25",24843.75,24843.75,22921.74,22921.74,40],["2019-02-26",24203.08,24487.82,24203.08,24452.23,100],["2019-02-27",22814.96,24452.23,22743.77,24131.89,11820],["2019-02-28",22992.92,24487.82,22779.37,24416.63,2230],["2019-03-01",24772.56,24772.56,22814.96,24381.04,15110],["2019-03-04",24381.04,24381.04,24381.04,24381.04,0],["2019-03-05",23135.29,24381.04,22708.18,22708.18,30040],["2019-03-06",22708.18,24167.48,22708.18,22708.18,22690],["2019-03-07",23989.52,23989.52,22067.51,23135.29,14590],["2019-03-08",23135.29,23775.96,22423.44,23455.63,1810],["2019-03-11",23491.22,23704.78,22423.44,23384.44,1570],["2019-03-12",22423.44,23277.67,22423.44,23064.11,3080],["2019-03-13",23277.67,23277.67,22067.51,23242.07,4410],["2019-03-14",23277.67,23847.15,23277.67,23847.15,460],["2019-03-15",22779.37,23491.22,22565.81,23420.04,460],["2019-03-18",23420.04,24487.82,23420.04,24203.08,85100],["2019-03-19",24487.82,25199.67,24487.82,25128.49,510],["2019-03-20",25128.49,25840.34,24914.93,24914.93,230],["2019-03-21",23206.48,25626.79,23206.48,24914.93,11510],["2019-03-22",23348.85,24772.56,23206.48,24701.38,5200],["2019-03-25",23348.85,25555.6,23064.11,24203.08,7390],["2019-03-26",24167.48,24167.48,22814.96,24060.71,11680],["2019-03-27",24025.11,25128.49,23491.22,23989.52,9100],["2019-03-28",23669.19,24772.56,23669.19,24772.56,1000],["2019-03-29",23491.22,25342.05,23491.22,25270.86,9030],["2019-04-01",25520.01,25591.19,23562.41,24914.93,1630],["2019-04-02",24914.93,24914.93,24914.93,24914.93,900],["2019-04-03",24914.93,24914.93,24914.93,24914.93,670],["2019-04-04",24914.93,25270.86,23206.48,23242.07,300],["2019-04-05",24487.82,24487.82,22209.88,24131.89,600],["2019-04-08",24131.89,24914.93,23491.22,24914.93,3530],["2019-04-09",23491.22,25982.72,23420.04,24914.93,13920],["2019-04-10",23704.78,24914.93,23455.63,24914.93,680],["2019-04-11",25199.67,25199.67,23491.22,25057.3,4120],["2019-04-12",23598.0,25057.3,23598.0,24879.34,280],["2019-04-16",25128.49,25484.42,25128.49,25484.42,120],["2019-04-17",25484.42,25484.42,24914.93,24914.93,12430],["2019-04-18",25591.19,25591.19,23704.78,25235.27,160],["2019-04-19",25057.3,25199.67,24914.93,25057.3,2630],["2019-04-22",24986.12,25591.19,24986.12,25199.67,190],["2019-04-23",25199.67,25199.67,24203.08,25128.49,1640],["2019-04-24",25840.34,25840.34,25840.34,25840.34,180],["2019-04-25",25626.79,27192.87,24060.71,26338.64,14500],["2019-04-26",24559.0,27691.17,24523.41,27691.17,7610],["2019-05-02",27691.17,27691.17,25769.16,25769.16,1140],["2019-05-03",26125.09,26125.09,26125.09,26125.09,10],["2019-05-06",26125.09,26694.57,24986.12,26552.2,800],["2019-05-07",27014.91,27014.91,24986.12,26481.01,300],["2019-05-08",26481.01,26481.01,26481.01,26481.01,200],["2019-05-09",25626.79,26445.42,25626.79,26338.64,1580],["2019-05-10",26338.64,26338.64,26338.64,26338.64,550],["2019-05-13",26338.64,26338.64,24914.93,24914.93,5220],["2019-05-14",25626.79,25626.79,25057.3,25057.3,70],["2019-05-15",26303.05,26303.05,26303.05,26303.05,40],["2019-05-16",25626.79,25626.79,25626.79,25626.79,420],["2019-05-17",24914.93,24914.93,23847.15,24274.26,28510],["2019-05-20",24274.26,24523.41,24203.08,24487.82,1960],["2019-05-21",24487.82,25484.42,24381.04,25164.08,2420],["2019-05-22",25377.64,25377.64,24238.67,25164.08,60470],["2019-05-23",26753.39,26753.39,26488.51,26488.51,540],["2019-05-24",26488.51,26488.51,26488.51,26488.51,1170],["2019-05-27",26261.46,26412.83,24899.2,26412.83,61970],["2019-05-28",25126.24,26412.83,24672.15,24672.15,670],["2019-05-29",26337.14,26337.14,26337.14,26337.14,80],["2019-05-30",25164.08,25731.69,25164.08,25656.01,400],["2019-05-31",25656.01,26450.67,25656.01,26072.26,20540],["2019-06-03",26072.26,26450.67,25504.65,25958.74,3020],["2019-06-04",26072.26,26072.26,25958.74,25958.74,80],["2019-06-05",26110.1,26337.14,26110.1,26337.14,460],["2019-06-06",25731.69,26337.14,25731.69,26337.14,760],["2019-06-07",26337.14,26337.14,26337.14,26337.14,0],["2019-06-10",27245.32,27245.32,26110.1,27093.96,1500],["2019-06-11",26110.1,26866.91,26110.1,26110.1,270],["2019-06-12",26488.51,26791.23,26110.1,26110.1,270],["2019-06-13",25920.9,25920.9,25580.33,25920.9,250],["2019-06-14",24747.83,25845.21,24331.59,25807.37,260],["2019-06-17",24747.83,26034.42,24672.15,26034.42,500],["2019-06-18",24974.88,26110.1,24974.88,26110.1,180],["2019-06-19",25126.24,26072.26,25126.24,26072.26,360],["2019-06-20",25277.6,26110.1,25277.6,26110.1,290],["2019-06-21",25428.97,26072.26,25353.29,25996.58,510],["2019-06-24",25996.58,26412.83,25504.65,25731.69,4140],["2019-06-25",26034.42,26034.42,26034.42,26034.42,10],["2019-06-26",26337.14,26337.14,25012.72,25996.58,350],["2019-06-27",25920.9,25920.9,25920.9,25920.9,140],["2019-06-28",26034.42,26034.42,26034.42,26034.42,150],["2019-07-01",25731.69,25958.74,25731.69,25958.74,600],["2019-07-02",25731.69,25996.58,25731.69,25958.74,330],["2019-07-03",25731.69,25958.74,25731.69,25920.9,290],["2019-07-04",25920.9,25920.9,25920.9,25920.9,80],["2019-07-05",25164.08,27623.73,25164.08,26261.46,960],["2019-07-08",26072.26,26110.1,26072.26,26110.1,570],["2019-07-09",26110.1,26110.1,26110.1,26110.1,10],["2019-07-10",26791.23,27850.77,25731.69,27245.32,1230],["2019-07-11",27585.89,27585.89,26829.07,26829.07,100],["2019-07-12",27169.64,27169.64,24974.88,26072.26,960],["2019-07-15",26791.23,26791.23,25353.29,26072.26,480],["2019-07-16",26072.26,27169.64,26072.26,27169.64,4350],["2019-07-17",27548.05,27623.73,26942.6,27623.73,440],["2019-07-18",27926.45,27964.3,26564.19,27964.3,1380],["2019-07-19",26488.51,27850.77,26488.51,27850.77,110],["2019-07-22",26488.51,27775.09,25920.9,25920.9,15100],["2019-07-23",26412.83,26564.19,26412.83,26564.19,750],["2019-07-24",27775.09,27775.09,25618.17,27548.05,4110],["2019-07-25",26639.87,27548.05,25731.69,27207.48,10860],["2019-07-26",27472.37,27472.37,27472.37,27472.37,160],["2019-07-29",27548.05,27548.05,25731.69,27093.96,970],["2019-07-30",27093.96,27245.32,27018.28,27018.28,910],["2019-07-31",27018.28,27018.28,25769.53,26980.44,4570],["2019-08-01",25883.06,26980.44,25883.06,26034.42,1320],["2019-08-02",26412.83,27207.48,25769.53,27131.8,9030],["2019-08-05",27169.64,27472.37,27093.96,27093.96,370],["2019-08-06",26110.1,26791.23,25580.33,26412.83,14070],["2019-08-07",26412.83,26450.67,26110.1,26374.98,2010],["2019-08-08",26866.91,26866.91,26374.98,26488.51,4050],["2019-08-09",26791.23,26791.23,26110.1,26753.39,2160],["2019-08-12",26488.51,27321.0,26185.78,27131.8,720],["2019-08-13",26715.55,27093.96,26147.94,27093.96,490],["2019-08-14",26110.1,26866.91,25731.69,26866.91,2370],["2019-08-15",26034.42,27018.28,25920.9,27018.28,3360],["2019-08-16",26488.51,27018.28,25731.69,27018.28,1380],["2019-08-19",26147.94,26639.87,26147.94,26639.87,20],["2019-08-20",26829.07,26829.07,26639.87,26639.87,270],["2019-08-21",26337.14,26639.87,26337.14,26639.87,1730],["2019-08-22",26602.03,28002.14,26602.03,28002.14,5360],["2019-08-23",28153.5,28531.91,26639.87,27964.3,1150],["2019-08-26",27321.0,27926.45,27321.0,27926.45,170],["2019-08-27",26488.51,27850.77,26488.51,26715.55,780],["2019-08-28",27245.32,27623.73,27207.48,27623.73,1780],["2019-08-29",27850.77,27850.77,27850.77,27850.77,540],["2019-08-30",27850.77,29515.76,27775.09,29213.04,15310],["2019-09-03",27321.0,29213.04,27245.32,29213.04,1030],["2019-09-04",29213.04,31218.6,28002.14,31029.39,20640],["2019-09-05",31407.8,31407.8,30272.58,31029.39,550],["2019-09-06",30953.71,30953.71,29780.65,30878.03,1370],["2019-09-09",28910.31,30840.19,28758.95,30272.58,3430],["2019-09-10",28758.95,29856.33,28380.54,29818.49,2530],["2019-09-11",29818.49,29818.49,29818.49,29818.49,0],["2019-09-12",28380.54,29742.81,28002.14,29742.81,990],["2019-09-13",29515.76,29742.81,29515.76,29704.97,1250],["2019-09-16",28531.91,29477.92,28380.54,29477.92,1640],["2019-09-17",29742.81,29742.81,29742.81,29742.81,180],["2019-09-18",29742.81,29742.81,29742.81,29742.81,50],["2019-09-19",29440.08,29477.92,28380.54,29440.08,680],["2019-09-20",29515.76,30234.74,28039.98,28039.98,2470],["2019-09-23",28039.98,28039.98,28039.98,28039.98,1330],["2019-09-24",29137.36,29515.76,29061.68,29515.76,400],["2019-09-25",29440.08,29515.76,28115.66,29515.76,670],["2019-09-26",28380.54,29137.36,28380.54,29137.36,230],["2019-09-27",27775.09,29137.36,27131.8,27472.37,15430],["2019-09-30",28002.14,28985.99,27472.37,27472.37,13660],["2019-10-01",28758.95,28758.95,28645.43,28645.43,130],["2019-10-02",27623.73,28418.38,27623.73,28418.38,130],["2019-10-03",28607.59,28607.59,28002.14,28002.14,580],["2019-10-04",27093.96,28569.75,27093.96,28569.75,50],["2019-10-07",28569.75,28569.75,28569.75,28569.75,50],["2019-10-08",28569.75,28569.75,28569.75,28569.75,570],["2019-10-09",28531.91,28531.91,28531.91,28531.91,150],["2019-10-10",28494.07,28494.07,28494.07,28494.07,550],["2019-10-11",27321.0,28645.43,27321.0,28002.14,650],["2019-10-14",28002.14,28002.14,28002.14,28002.14,0],["2019-10-15",27964.3,27964.3,27964.3,27964.3,150],["2019-10-16",26639.87,27737.25,26639.87,27737.25,90],["2019-10-17",26904.75,27737.25,26904.75,27737.25,210],["2019-10-18",27737.25,27737.25,27245.32,27737.25,570],["2019-10-21",27964.3,29591.45,27964.3,29440.08,3210],["2019-10-22",29477.92,31029.39,29477.92,31029.39,5220],["2019-10-23",28872.47,30272.58,28872.47,30272.58,1740],["2019-10-24",28229.18,29894.17,28153.5,29894.17,1320],["2019-10-25",30196.9,30196.9,28002.14,28002.14,2200],["2019-10-28",29894.17,29894.17,29780.65,29780.65,70],["2019-10-29",30045.54,30045.54,28115.66,28115.66,60],["2019-10-30",29780.65,29969.85,28153.5,28153.5,2760],["2019-10-31",29515.76,29515.76,28002.14,28758.95,1560],["2019-11-01",29894.17,29894.17,27888.61,29440.08,180],["2019-11-04",29667.13,29667.13,27737.25,29402.24,2660],["2019-11-05",28002.14,29326.56,27623.73,28418.38,4600],["2019-11-06",29137.36,29137.36,27661.57,28948.15,450],["2019-11-07",29213.04,29213.04,27623.73,28229.18,1380],["2019-11-08",28229.18,29667.13,27434.53,28002.14,1080],["2019-11-11",28910.31,28910.31,28910.31,28910.31,40],["2019-11-12",27358.84,28683.27,27245.32,27623.73,8960],["2019-11-13",28683.27,28683.27,26942.6,27623.73,60],["2019-11-14",28153.5,28304.86,27245.32,28267.02,2130],["2019-11-15",28267.02,29818.49,27245.32,28153.5,1080],["2019-11-18",28683.27,28683.27,28683.27,28683.27,60],["2019-11-19",27623.73,28267.02,27623.73,28267.02,110],["2019-11-20",27321.0,28229.18,27321.0,28229.18,80],["2019-11-21",28229.18,28229.18,28229.18,28229.18,0],["2019-11-22",28607.59,28607.59,28607.59,28607.59,160],["2019-11-25",28607.59,28607.59,28607.59,28607.59,50],["2019-11-26",28607.59,28607.59,28607.59,28607.59,40],["2019-11-27",29856.33,30386.1,28002.14,28380.54,330],["2019-11-28",28002.14,28531.91,28002.14,28153.5,330],["2019-11-29",28531.91,28758.95,28153.5,28153.5,720],["2019-12-02",28758.95,28758.95,28758.95,28758.95,330],["2019-12-03",29137.36,29137.36,27623.73,27623.73,5730],["2019-12-04",27245.32,27850.77,27245.32,27850.77,1020],["2019-12-05",29364.4,29364.4,27283.16,27283.16,200],["2019-12-06",26715.55,28758.95,26715.55,27926.45,310],["2019-12-09",26942.6,27585.89,26866.91,27585.89,1020],["2019-12-10",28683.27,28683.27,28683.27,28683.27,60],["2019-12-11",26829.07,27964.3,26715.55,26791.23,6650],["2019-12-12",26564.19,27850.77,26564.19,27850.77,140],["2019-12-13",27245.32,27245.32,26791.23,26866.91,5020],["2019-12-16",27245.32,27926.45,27207.48,27926.45,4210],["2019-12-17",27926.45,27926.45,27396.68,27396.68,16430],["2019-12-18",27321.0,27585.89,27131.8,27131.8,2430],["2019-12-19",27623.73,27623.73,27018.28,27018.28,1800],["2019-12-20",26980.44,27510.21,26980.44,27510.21,500],["2019-12-23",27510.21,27510.21,27510.21,27510.21,300],["2019-12-24",27775.09,27775.09,26866.91,27396.68,970],["2019-12-25",27018.28,27396.68,26942.6,27396.68,110],["2019-12-26",27396.68,27926.45,27093.96,27926.45,41100],["2019-12-27",28766.65,28766.65,28006.47,28566.6,4980],["2019-12-30",28806.66,29126.73,28006.47,29126.73,2040],["2019-12-31",29206.75,29766.88,27846.44,29686.86,43540],["2020-01-02",29686.86,29686.86,29686.86,29686.86,0],["2020-01-03",29686.86,29686.86,29686.86,29686.86,0],["2020-01-06",28086.49,29526.82,28046.48,29526.82,5900],["2020-01-07",28806.66,29206.75,28806.66,29206.75,320],["2020-01-08",29526.82,29526.82,29446.81,29446.81,100],["2020-01-09",30246.99,30246.99,29766.88,29766.88,270],["2020-01-10",28566.6,29606.84,28406.57,29606.84,1410],["2020-01-13",28406.57,29446.81,28406.57,29446.81,250],["2020-01-14",28806.66,29206.75,28806.66,29206.75,5130],["2020-01-15",29646.85,29646.85,29646.85,29646.85,40],["2020-01-16",29646.85,29646.85,29646.85,29646.85,0],["2020-01-17",28246.53,30006.94,28246.53,30006.94,300],["2020-01-20",30006.94,30807.12,30006.94,30006.94,200],["2020-01-21",30166.97,31847.36,28646.62,30727.1,2680],["2020-01-22",31127.19,31127.19,31047.18,31047.18,190],["2020-01-30",31047.18,31047.18,31047.18,31047.18,300],["2020-01-31",30967.16,30967.16,30967.16,30967.16,180],["2020-02-03",31127.19,32007.4,29606.84,30487.05,1140],["2020-02-04",30487.05,30487.05,30246.99,30327.01,190],["2020-02-05",30327.01,30327.01,29606.84,30327.01,1530],["2020-02-06",30327.01,30727.1,30327.01,30647.08,1550],["2020-02-07",30647.08,30647.08,30647.08,30647.08,1120],["2020-02-10",30246.99,30647.08,30246.99,30647.08,1040],["2020-02-11",29766.88,30567.06,29766.88,30567.06,130],["2020-02-12",31367.25,31967.39,30287.0,31967.39,1490],["2020-02-13",29806.89,31367.25,29766.88,31207.21,1940],["2020-02-14",31207.21,31207.21,31207.21,31207.21,0],["2020-02-17",29686.86,31087.18,29686.86,31087.18,620],["2020-02-18",29766.88,31087.18,29766.88,30567.06,1670],["2020-02-19",29846.9,30487.05,29806.89,30487.05,1860],["2020-02-20",30006.94,30407.03,29766.88,30407.03,3650],["2020-02-21",31047.18,31047.18,30407.03,30407.03,150],["2020-02-24",30967.16,30967.16,29606.84,30887.14,370],["2020-02-25",29926.92,30487.05,29926.92,30487.05,540],["2020-02-26",30006.94,30327.01,29286.77,29366.79,300],["2020-02-27",30367.02,30927.15,30367.02,30887.14,580],["2020-02-28",29606.84,30767.11,29606.84,30767.11,2070],["2020-03-02",30407.03,30407.03,30407.03,30407.03,20],["2020-03-03",30327.01,30407.03,29606.84,30407.03,2380],["2020-03-04",30407.03,31207.21,29446.81,30367.02,6820],["2020-03-05",30327.01,30327.01,30327.01,30327.01,100],["2020-03-06",29606.84,31127.19,29606.84,30967.16,34860],["2020-03-09",29446.81,30727.1,29446.81,30727.1,560],["2020-03-10",29126.73,30407.03,29126.73,30407.03,630],["2020-03-11",30327.01,30327.01,28646.62,28646.62,600],["2020-03-12",28646.62,30327.01,26966.23,29526.82,750],["2020-03-13",29766.88,29766.88,27846.44,27846.44,50],["2020-03-16",27806.43,29606.84,27246.3,27246.3,1080],["2020-03-17",28966.69,28966.69,28886.68,28886.68,60],["2020-03-18",28886.68,30086.95,28886.68,30086.95,20],["2020-03-19",29526.82,29526.82,29526.82,29526.82,70],["2020-03-20",29446.81,29446.81,29446.81,29446.81,10],["2020-03-23",29366.79,29366.79,27406.33,29046.71,8840],["2020-03-24",28686.63,28686.63,28686.63,28686.63,30],["2020-03-25",27286.31,28646.62,26686.17,26686.17,4560],["2020-03-26",28006.47,28006.47,28006.47,28006.47,10],["2020-03-27",26166.05,28006.47,26086.03,28006.47,270],["2020-03-30",26166.05,27806.43,26086.03,27806.43,340],["2020-03-31",26406.1,27886.45,26406.1,27886.45,310],["2020-04-01",29446.81,29446.81,29446.81,29446.81,260],["2020-04-03",28726.64,28726.64,28726.64,28726.64,400],["2020-04-06",28006.47,28006.47,28006.47,28006.47,500],["2020-04-07",26406.1,27606.38,26406.1,27606.38,9840],["2020-04-08",26886.21,28566.6,26886.21,28566.6,310],["2020-04-09",26806.2,28486.58,26806.2,28406.57,210],["2020-04-10",29046.71,29046.71,27286.31,28646.62,1240],["2020-04-13",28646.62,30487.05,27406.33,29766.88,40120],["2020-04-14",29526.82,29526.82,28006.47,29526.82,130],["2020-04-15",31047.18,31047.18,28726.64,28726.64,90],["2020-04-16",28726.64,28966.69,28726.64,28806.66,3440],["2020-04-17",28486.58,29446.81,28486.58,29446.81,2010],["2020-04-20",29206.75,30206.98,29206.75,30206.98,1970],["2020-04-21",28806.66,31567.3,28806.66,30807.12,330],["2020-04-22",30807.12,31447.27,29206.75,31447.27,340],["2020-04-23",31447.27,32007.4,31447.27,32007.4,170],["2020-04-24",29846.9,31847.36,29846.9,31327.24,1960],["2020-04-27",31327.24,31327.24,31287.23,31287.23,50],["2020-04-28",31127.19,31127.19,31127.19,31127.19,180],["2020-04-29",31127.19,31687.32,31127.19,31607.31,280],["2020-05-04",33047.64,33047.64,33047.64,33047.64,120],["2020-05-05",34407.95,34407.95,32807.58,33487.74,190],["2020-05-06",33607.77,33767.8,31167.2,31167.2,106270],["2020-05-07",32007.4,32007.4,30847.13,31927.38,34830],["2020-05-08",33487.74,33487.74,32487.51,32927.61,15640],["2020-05-11",32807.58,32807.58,32007.4,32327.47,33330],["2020-05-12",32327.47,32727.56,32167.43,32327.47,35730],["2020-05-13",32407.49,32407.49,32007.4,32007.4,50170],["2020-05-14",32007.4,32327.47,31767.34,32327.47,69160],["2020-05-15",32327.47,32727.56,32327.47,32567.53,15800],["2020-05-18",32807.58,33087.65,32647.55,32967.62,67030],["2020-05-19",33167.67,33167.67,32407.49,32807.58,22370],["2020-05-20",32807.58,32807.58,32567.53,32647.55,12920],["2020-05-21",32407.49,32687.55,32367.48,32687.55,46020],["2020-05-22",32807.58,32807.58,32287.46,32647.55,15050],["2020-05-25",32647.55,33247.68,32647.55,33247.68,76820],["2020-05-26",33447.73,33567.76,33167.67,33247.68,25450],["2020-05-27",33247.68,33447.73,32647.55,33127.66,78700],["2020-05-28",32773.35,33304.81,32596.2,33304.81,29370],["2020-05-29",34102.0,34102.0,32950.5,33304.81,15560],["2020-06-01",33924.85,33924.85,32950.5,33393.39,65500],["2020-06-02",33393.39,33393.39,32994.79,33039.08,18110],["2020-06-03",32596.2,33171.94,32596.2,33083.37,33140],["2020-06-04",32994.79,33127.66,32773.35,33127.66,20140],["2020-06-05",32773.35,32773.35,32684.77,32684.77,7740],["2020-06-08",32684.77,33216.23,32684.77,32817.64,17990],["2020-06-09",32817.64,32950.5,32773.35,32950.5,23670],["2020-06-10",33216.23,33216.23,33039.08,33127.66,17210],["2020-06-11",33127.66,33127.66,32861.93,32861.93,30760],["2020-06-12",32596.2,32596.2,31577.57,32241.89,15790],["2020-06-15",32773.35,32906.22,32330.47,32773.35,34490],["2020-06-16",32374.76,32773.35,32330.47,32729.06,100030],["2020-06-17",32729.06,32729.06,32419.04,32729.06,12480],["2020-06-18",32817.64,32817.64,32330.47,32773.35,14680],["2020-06-19",32773.35,32906.22,32596.2,32906.22,32450],["2020-06-22",34456.31,34544.88,32950.5,34544.88,23220],["2020-06-23",34279.15,34456.31,33836.27,33836.27,11390],["2020-06-24",33924.85,34279.15,33924.85,34190.58,48810],["2020-06-25",34190.58,34456.31,34102.0,34190.58,22480],["2020-06-26",34456.31,34544.88,33039.08,34456.31,460],["2020-06-29",34456.31,34456.31,32861.93,34367.73,230],["2020-06-30",33039.08,34102.0,33039.08,34102.0,330],["2020-07-01",34456.31,34544.88,33304.81,33304.81,11220],["2020-07-02",34323.44,34323.44,33659.12,34102.0,3230],["2020-07-03",33127.66,34057.71,33127.66,34013.42,120],["2020-07-06",34013.42,34013.42,33969.13,34013.42,410],["2020-07-07",34013.42,34367.73,33659.12,34190.58,14560],["2020-07-08",34190.58,34190.58,34146.29,34146.29,290],["2020-07-09",34102.0,34102.0,33924.85,34013.42,4340],["2020-07-10",33659.12,34544.88,33659.12,34279.15,3950],["2020-07-13",33747.69,34456.31,33747.69,34456.31,3100],["2020-07-14",33659.12,34456.31,33659.12,34456.31,2460],["2020-07-15",33304.81,34456.31,33304.81,34456.31,120],["2020-07-16",33659.12,34057.71,33659.12,34057.71,3530],["2020-07-17",33659.12,34013.42,33614.83,34013.42,7370],["2020-07-20",34367.73,34367.73,33659.12,33836.27,220],["2020-07-21",34279.15,34279.15,33659.12,34013.42,200],["2020-07-22",34013.42,34013.42,33481.96,33659.12,3080],["2020-07-23",33570.54,33570.54,32064.74,33260.52,5070],["2020-07-24",33924.85,33924.85,33659.12,33659.12,30],["2020-07-27",31444.7,33659.12,31444.7,33393.39,1640],["2020-07-28",31931.87,32994.79,31887.58,32729.06,5490],["2020-07-29",32729.06,33039.08,32064.74,32684.77,260],["2020-07-30",32729.06,34810.61,32064.74,32684.77,2610],["2020-07-31",33039.08,33570.54,31887.58,33570.54,6280],["2020-08-03",33570.54,33570.54,31887.58,33481.96,550],["2020-08-04",32773.35,34544.88,32684.77,33304.81,6900],["2020-08-05",32109.03,33481.96,32109.03,33437.67,12650],["2020-08-06",33216.23,33216.23,32507.62,32507.62,1550],["2020-08-07",33570.54,34544.88,32773.35,33969.13,190],["2020-08-10",32773.35,32773.35,32773.35,32773.35,10],["2020-08-11",33924.85,34544.88,32640.49,33969.13,410],["2020-08-12",33969.13,33969.13,33969.13,33969.13,0],["2020-08-13",32773.35,34323.44,32551.91,33924.85,43970],["2020-08-14",33216.23,33216.23,32684.77,33171.94,260],["2020-08-17",33969.13,33969.13,32773.35,33526.25,1120],["2020-08-18",33526.25,33526.25,33526.25,33526.25,40],["2020-08-19",33659.12,33659.12,33171.94,33614.83,5670],["2020-08-20",32551.91,33570.54,32551.91,33570.54,4490],["2020-08-21",32640.49,33393.39,32640.49,33393.39,90],["2020-08-24",32507.62,33969.13,32507.62,33349.1,17550],["2020-08-25",32817.64,33437.67,32773.35,33437.67,9120],["2020-08-26",32817.64,33526.25,32817.64,33526.25,4560],["2020-08-27",33216.23,33570.54,32773.35,33437.67,7770],["2020-08-28",33570.54,33570.54,33481.96,33526.25,2190],["2020-08-31",33481.96,33570.54,32950.5,33393.39,650],["2020-09-01",32950.5,33393.39,32950.5,32950.5,2490],["2020-09-03",33659.12,33659.12,33393.39,33481.96,2400],["2020-09-04",33481.96,33481.96,32994.79,33393.39,2910],["2020-09-07",32994.79,33393.39,32906.22,33083.37,29740],["2020-09-08",33083.37,33393.39,32861.93,33304.81,7430],["2020-09-09",33039.08,33304.81,33039.08,33304.81,4330],["2020-09-10",33393.39,33614.83,32684.77,33216.23,15310],["2020-09-11",33526.25,34500.59,33393.39,34500.59,4500],["2020-09-14",34500.59,34500.59,34500.59,34500.59,100],["2020-09-15",34190.58,36272.13,34190.58,36183.55,16960],["2020-09-16",35829.24,35829.24,35519.23,35829.24,380],["2020-09-17",35696.38,35696.38,34544.88,34987.77,570],["2020-09-18",34943.48,36183.55,33836.27,34102.0,2920],["2020-09-21",33836.27,35342.07,33836.27,34500.59,4190],["2020-09-22",35873.53,35873.53,33393.39,34544.88,2510],["2020-09-23",34987.77,34987.77,34544.88,34854.9,470],["2020-09-24",34854.9,34899.19,34544.88,34899.19,360],["2020-09-25",34899.19,34899.19,34899.19,34899.19,100],["2020-09-28",34810.61,35873.53,34544.88,35430.65,1190],["2020-09-29",35342.07,35430.65,33836.27,35209.21,110],["2020-09-30",35297.78,35297.78,35164.92,35164.92,230],["2020-10-01",35342.07,36316.41,35342.07,36316.41,2390],["2020-10-02",35430.65,35873.53,35342.07,35430.65,7220],["2020-10-05",36582.14,36582.14,34854.9,36360.7,2660],["2020-10-06",36360.7,36360.7,35474.94,36272.13,1300],["2020-10-07",35519.23,36272.13,34987.77,36183.55,6240],["2020-10-08",34987.77,35696.38,34544.88,35652.09,6090],["2020-10-09",34810.61,35607.8,34810.61,35297.78,360],["2020-10-12",35342.07,35342.07,35342.07,35342.07,300],["2020-10-13",35253.5,35253.5,33703.4,34456.31,3100],["2020-10-14",34456.31,35342.07,33659.12,35342.07,2150],["2020-10-15",36272.13,36272.13,34146.29,35342.07,37770],["2020-10-16",34190.58,35297.78,34190.58,35297.78,360],["2020-10-19",35297.78,36316.41,34987.77,36006.4,510],["2020-10-20",36006.4,36006.4,35430.65,35873.53,1200],["2020-10-21",36050.69,38353.68,34544.88,36316.41,1380],["2020-10-22",34987.77,36050.69,34766.32,34766.32,320],["2020-10-23",34987.77,36227.84,34810.61,35430.65,3600],["2020-10-26",35342.07,36316.41,35342.07,36094.97,570],["2020-10-27",36272.13,37069.32,36272.13,37069.32,1520],["2020-10-28",36759.3,36759.3,35430.65,36272.13,1580],["2020-10-29",34323.44,36183.55,34323.44,35873.53,770],["2020-10-30",35829.24,35873.53,34500.59,35873.53,5630],["2020-11-02",35873.53,35873.53,35076.34,35253.5,1290],["2020-11-03",35430.65,35740.67,35032.05,35740.67,620],["2020-11-04",35430.65,35873.53,34987.77,35873.53,9860],["2020-11-05",35607.8,35607.8,35164.92,35164.92,90],["2020-11-06",35430.65,36316.41,35076.34,36272.13,22650],["2020-11-09",36272.13,38265.1,35652.09,37645.06,9930],["2020-11-10",37202.18,37202.18,36316.41,37202.18,1510],["2020-11-11",36404.99,37025.03,36139.26,36139.26,1490],["2020-11-12",35917.82,36582.14,35917.82,36582.14,3950],["2020-11-13",36139.26,36493.57,36139.26,36449.28,2740],["2020-11-16",36582.14,37512.2,36316.41,37335.05,1530],["2020-11-17",37202.18,38043.66,36316.41,37822.22,1260],["2020-11-18",36759.3,37910.79,36404.99,36493.57,6540],["2020-11-19",37777.93,37777.93,37202.18,37600.78,1800],["2020-11-20",37246.47,37600.78,36759.3,37600.78,210],["2020-11-23",37600.78,37822.22,37202.18,37556.49,4820],["2020-11-24",37556.49,37600.78,37290.76,37600.78,3460],["2020-11-25",37556.49,37556.49,37202.18,37556.49,530],["2020-11-26",37202.18,37202.18,37202.18,37202.18,880],["2020-11-27",37202.18,37202.18,37113.6,37113.6,180],["2020-11-30",37113.6,37113.6,37025.03,37025.03,300],["2020-12-01",35209.21,37512.2,35209.21,37512.2,3820],["2020-12-02",37512.2,38087.95,37202.18,37202.18,3910],["2020-12-03",37910.79,39770.9,37202.18,39372.31,20690],["2020-12-04",37645.06,41631.01,37645.06,40833.82,4130],["2020-12-07",40922.4,43402.54,40745.25,42516.78,4130],["2020-12-08",40656.67,42516.78,40656.67,42428.2,1170],["2020-12-09",42428.2,43358.26,39948.06,42073.9,1650],["2020-12-10",42295.34,43136.81,40302.36,41631.01,1850],["2020-12-11",41276.71,42073.9,41276.71,42073.9,3510],["2020-12-14",41985.32,42073.9,41985.32,42073.9,430],["2020-12-15",42073.9,42516.78,40745.25,42073.9,1900],["2020-12-16",41985.32,41985.32,41188.13,41896.74,6260],["2020-12-17",41896.74,41985.32,40922.4,41985.32,2210],["2020-12-18",40320.7,43788.65,40320.7,43788.65,1880],["2020-12-21",42262.75,43834.89,42262.75,43742.41,670],["2020-12-22",43742.41,43742.41,42540.19,42540.19,6000],["2020-12-23",42540.19,42956.34,41892.84,42632.67,280],["2020-12-24",42632.67,42632.67,42632.67,42632.67,0],["2020-12-25",42540.19,42540.19,41800.36,41800.36,150],["2020-12-28",42540.19,42540.19,41800.36,41800.36,10460],["2020-12-29",42540.19,42540.19,41615.4,41615.4,8300],["2020-12-30",42493.95,42493.95,41615.4,42447.71,5130],["2020-12-31",42447.71,44019.85,41245.49,43464.98,6780],["2021-01-04",43372.5,46424.3,42355.23,46008.14,6100],["2021-01-05",45314.55,45314.55,42910.11,44667.2,13400],["2021-01-06",44944.64,44944.64,43002.58,44805.92,9600],["2021-01-07",44805.92,44852.16,43464.98,43557.46,11800],["2021-01-08",44713.44,44713.44,43372.5,43372.5,5100],["2021-01-11",43372.5,43372.5,43002.58,43002.58,200],["2021-01-12",43002.58,43464.98,42077.8,43464.98,13300],["2021-01-13",43464.98,43464.98,42540.19,43372.5,8100],["2021-01-14",43372.5,43464.98,43002.58,43464.98,22800],["2021-01-15",43464.98,43464.98,42540.19,43372.5,21300],["2021-01-18",43372.5,43927.37,42540.19,43418.74,25100],["2021-01-19",43048.82,44389.76,42540.19,42540.19,25500],["2021-01-20",41892.84,43464.98,41661.64,43002.58,6500],["2021-01-21",43002.58,43002.58,42540.19,43002.58,19500],["2021-01-22",42956.34,44990.88,42956.34,43649.93,66200],["2021-01-25",43603.7,43649.93,43557.46,43557.46,2100],["2021-01-26",43464.98,43557.46,43002.58,43002.58,800],["2021-01-27",43002.58,44204.81,41939.08,42540.19,2300],["2021-01-28",41615.4,42956.34,39580.87,41106.77,29700],["2021-01-29",41106.77,42540.19,41106.77,42355.23,2100],["2021-02-01",42262.75,42355.23,42031.56,42124.04,1000],["2021-02-02",42124.04,42447.71,41337.97,42355.23,4600],["2021-02-03",43002.58,43372.5,40690.62,42910.11,1700],["2021-02-04",42540.19,42910.11,41615.4,42910.11,2500],["2021-02-05",43557.46,43557.46,43326.26,43326.26,400],["2021-02-08",42493.95,42910.11,42355.23,42910.11,2100],["2021-02-09",43002.58,43002.58,41245.49,42910.11,6600],["2021-02-17",44343.52,44343.52,43464.98,44066.09,4400],["2021-02-18",44112.33,44112.33,43464.98,43649.93,2200],["2021-02-19",43603.7,43649.93,43002.58,43002.58,2900],["2021-02-22",42678.91,44898.4,42678.91,43464.98,2400],["2021-02-23",43927.37,44251.05,43002.58,43464.98,1900],["2021-02-24",44667.2,44667.2,43002.58,43002.58,3500],["2021-02-25",43464.98,44944.64,43464.98,43464.98,16100],["2021-02-26",45638.23,45638.23,43742.41,44158.57,7200],["2021-03-01",44204.81,45314.55,44158.57,44389.76,9400],["2021-03-02",44204.81,44343.52,43834.89,44297.29,1700],["2021-03-03",43927.37,44713.44,43927.37,44389.76,4600],["2021-03-04",44389.76,44389.76,44389.76,44389.76,1800],["2021-03-05",44852.16,44852.16,43927.37,43927.37,600],["2021-03-08",46054.38,46979.17,44389.76,46979.17,7700],["2021-03-09",46979.17,46979.17,46008.14,46100.62,2100],["2021-03-10",46100.62,46100.62,44574.72,44852.16,6700],["2021-03-11",45175.83,47071.65,44852.16,45591.99,45000],["2021-03-12",46424.3,46424.3,42401.47,45591.99,39800],["2021-03-15",45453.27,45499.51,45453.27,45453.27,500],["2021-03-16",45453.27,47996.43,45453.27,45823.18,11800],["2021-03-17",45823.18,47534.04,45823.18,46424.3,31800],["2021-03-18",47534.04,47534.04,46424.3,47071.65,12400],["2021-03-19",47071.65,47164.12,46886.69,47071.65,39000],["2021-03-22",47071.65,47626.52,46794.21,46794.21,22600],["2021-03-23",46794.21,46979.17,46701.73,46701.73,19600],["2021-03-24",46701.73,46701.73,46609.25,46701.73,12900],["2021-03-25",46701.73,46979.17,46609.25,46701.73,30600],["2021-03-26",46886.69,46979.17,46146.86,46146.86,5500],["2021-03-29",46609.25,46609.25,45591.99,46424.3,15800],["2021-03-30",47071.65,49661.05,46424.3,49476.09,9800],["2021-03-31",50308.4,50770.79,50215.92,50770.79,3500],["2021-04-01",49568.57,50678.31,49568.57,50678.31,200],["2021-04-02",50678.31,50863.27,50678.31,50678.31,22200],["2021-04-05",51695.58,51695.58,50678.31,50863.27,1000],["2021-04-06",49938.48,49938.48,49106.18,49106.18,4500],["2021-04-07",47256.6,50770.79,47164.12,48273.87,16800],["2021-04-08",48273.87,48273.87,47256.6,48273.87,10600],["2021-04-09",49476.09,49476.09,49476.09,49476.09,100],["2021-04-12",48273.87,49383.61,48088.91,49383.61,2400],["2021-04-13",49383.61,49383.61,48181.39,49013.7,3100],["2021-04-14",47719.0,48921.22,47719.0,48643.78,1400],["2021-04-15",48551.3,48551.3,48088.91,48551.3,1700],["2021-04-16",48088.91,48088.91,46979.17,46979.17,1700],["2021-04-19",46701.73,46979.17,45407.03,46239.34,12300],["2021-04-20",48273.87,48273.87,46239.34,46239.34,4700],["2021-04-22",45776.94,47349.08,45407.03,46239.34,14300],["2021-04-23",46331.82,49476.09,46331.82,49383.61,16700],["2021-04-26",47441.56,49383.61,47164.12,48088.91,5600],["2021-04-27",48088.91,48088.91,47349.08,47903.95,1700],["2021-04-28",46609.25,50770.79,46516.77,49568.57,12900],["2021-04-29",48088.91,52990.28,48088.91,52805.32,27400],["2021-05-04",52805.32,52805.32,49291.13,50030.96,5700],["2021-05-05",51695.58,51695.58,48181.39,50770.79,1500],["2021-05-06",50770.79,50770.79,49938.48,49938.48,2100],["2021-05-07",49938.48,50770.79,48088.91,49846.01,9600],["2021-05-10",49846.01,49938.48,47626.52,49291.13,7200],["2021-05-11",49291.13,50123.44,48273.87,49383.61,5600],["2021-05-12",49661.05,49661.05,48921.22,48921.22,900],["2021-05-13",48088.91,48551.3,47164.12,48366.35,6100],["2021-05-14",48366.35,48366.35,47164.12,47996.43,3900],["2021-05-17",47811.48,47811.48,46886.69,46886.69,2200],["2021-05-18",47903.95,47903.95,46609.25,47626.52,3000],["2021-05-19",46331.82,48458.83,46331.82,47534.04,900],["2021-05-20",44574.72,47071.65,44574.72,46609.25,19300],["2021-05-21",46239.34,46609.25,44759.68,46424.3,5200],["2021-05-24",45314.55,47626.52,45314.55,46609.25,1400],["2021-05-25",46331.82,46609.25,45545.75,46146.86,12100],["2021-05-26",46701.73,46886.69,45314.55,45314.55,10900],["2021-05-27",45222.07,47534.04,44852.16,45776.94,2100],["2021-05-28",46744.9,46744.9,44856.22,44856.22,16500],["2021-05-31",44856.22,44856.22,43439.7,43628.57,4000],["2021-06-01",43628.57,45422.82,43628.57,43911.87,5300],["2021-06-02",43534.14,45139.52,43061.97,44761.78,9900],["2021-06-03",44006.31,44620.13,43486.92,44289.61,8400],["2021-06-04",43817.44,43864.66,43439.7,43439.7,13300],["2021-06-07",43439.7,43911.87,43439.7,43439.7,8100],["2021-06-08",43439.7,43439.7,43439.7,43439.7,19600],["2021-06-09",43345.27,44856.22,43345.27,43439.7,4700],["2021-06-10",43345.27,43439.7,42778.66,43250.83,16000],["2021-06-11",42873.1,44100.74,42873.1,43250.83,3600],["2021-06-14",43061.97,43911.87,43061.97,43628.57,600],["2021-06-15",43061.97,43628.57,42967.53,43628.57,14800],["2021-06-16",43061.97,43628.57,43061.97,43156.4,16900],["2021-06-17",43203.62,43250.83,43061.97,43156.4,27900],["2021-06-18",43156.4,44856.22,43061.97,44572.91,45300],["2021-06-21",43911.87,44572.91,43345.27,43864.66,6200],["2021-06-22",43864.66,44856.22,43864.66,44384.04,6800],["2021-06-23",44384.04,44761.78,43911.87,44384.04,3600],["2021-06-24",44384.04,45233.95,44100.74,44809.0,5900],["2021-06-25",44809.0,44997.87,44195.18,44572.91,7700],["2021-06-28",44478.48,44856.22,44242.39,44572.91,4400],["2021-06-29",44572.91,44856.22,43817.44,43959.09,13000],["2021-06-30",44478.48,44714.56,43770.22,44431.26,11000],["2021-07-01",44431.26,44431.26,43675.79,43911.87,12000],["2021-07-02",43911.87,44006.31,43581.35,43628.57,9200],["2021-07-05",43628.57,43628.57,43439.7,43628.57,6700],["2021-07-06",43628.57,43817.44,43439.7,43439.7,18800],["2021-07-07",42589.8,43534.14,42353.71,43534.14,25100],["2021-07-08",43486.92,44006.31,43486.92,43911.87,20800],["2021-07-09",43534.14,43534.14,42495.36,42589.8,67200],["2021-07-12",42589.8,44289.61,41598.24,44195.18,57000],["2021-07-13",44195.18,44336.83,43628.57,44195.18,7700],["2021-07-14",43439.7,47217.07,43439.7,46697.68,15200],["2021-07-15",44006.31,46319.94,44006.31,44997.87,3500],["2021-07-16",45894.99,45894.99,44384.04,44997.87,9100],["2021-07-19",45517.25,45517.25,43439.7,43439.7,1200],["2021-07-20",43439.7,44147.96,43439.7,43864.66,1600],["2021-07-21",44856.22,46272.73,43911.87,44572.91,1600],["2021-07-22",44572.91,44572.91,43109.18,43959.09,12500],["2021-07-23",43959.09,44572.91,43439.7,44289.61,3900],["2021-07-26",44572.91,44761.78,43345.27,44195.18,4500],["2021-07-27",44100.74,44100.74,43439.7,43911.87,2100],["2021-07-28",43439.7,44384.04,43250.83,44242.39,2800],["2021-07-29",43581.35,44147.96,43581.35,44006.31,800],["2021-07-30",44950.65,46839.33,43534.14,45942.21,16200],["2021-08-02",46650.46,46650.46,43911.87,43911.87,1600],["2021-08-03",44997.87,44997.87,44006.31,44997.87,5300],["2021-08-04",43723.01,46131.08,43723.01,45706.12,900],["2021-08-05",45564.47,45564.47,43061.97,44997.87,4600],["2021-08-06",44100.74,44997.87,44100.74,44997.87,700],["2021-08-09",45328.39,45328.39,44667.35,45139.52,7300],["2021-08-10",44195.18,45281.17,44195.18,45139.52,4600],["2021-08-11",45092.3,45328.39,44384.04,44572.91,41700],["2021-08-12",46083.86,46083.86,43770.22,43911.87,14400],["2021-08-13",45328.39,45328.39,43486.92,43628.57,12600],["2021-08-16",43723.01,45422.82,43723.01,45328.39,38500],["2021-08-17",44384.04,48444.71,44384.04,48444.71,228500],["2021-08-18",51749.91,51749.91,51749.91,51749.91,145200],["2021-08-19",55338.4,55338.4,54771.8,55338.4,182800],["2021-08-20",58454.73,58454.73,54960.67,55905.01,66300],["2021-08-23",56566.05,59776.81,52788.68,59304.64,104700],["2021-08-24",59115.77,60910.02,56754.92,60721.15,98500],["2021-08-25",58549.17,64120.78,58454.73,62515.4,27800],["2021-08-26",62609.83,64215.21,60437.85,62987.57,122300],["2021-08-27",62893.14,63365.31,62137.66,63176.44,124000],["2021-08-30",60437.85,64120.78,59399.07,61287.76,72900],["2021-08-31",60437.85,63270.87,60437.85,61287.76,26500],["2021-09-01",59493.51,62704.27,59493.51,59587.94,39900],["2021-09-06",59493.51,61287.76,59493.51,59965.68,50900],["2021-09-07",58832.47,62798.7,58832.47,61287.76,37700],["2021-09-08",61476.62,62137.66,59965.68,60437.85,12400],["2021-09-09",59115.77,60815.58,59115.77,60248.98,48600],["2021-09-10",58549.17,61193.32,58549.17,59871.24,9600],["2021-09-13",57415.96,59776.81,57415.96,59493.51,50300],["2021-09-14",55716.14,63648.61,55716.14,58549.17,43500],["2021-09-15",55243.97,61382.19,55243.97,57604.82,93500],["2021-09-16",57510.39,59021.34,56566.05,58454.73,38100],["2021-09-17",57321.52,60248.98,56660.48,60248.98,108800],["2021-09-20",58549.17,60437.85,57604.82,58454.73,40800],["2021-09-21",57604.82,59399.07,57227.09,57888.13,13100],["2021-09-22",57604.82,59210.2,57604.82,57982.56,23100],["2021-09-23",57227.09,58738.03,57227.09,58454.73,19500],["2021-09-24",58454.73,59021.34,57510.39,58076.99,15800],["2021-09-27",56660.48,58738.03,56660.48,56754.92,11000],["2021-09-28",56754.92,58454.73,55810.58,57038.22,12300],["2021-09-29",57038.22,58549.17,56660.48,58549.17,24300],["2021-09-30",58926.9,58926.9,57132.65,58549.17,25900],["2021-10-01",57415.96,58360.3,57227.09,57227.09,60930],["2021-10-04",56754.92,57510.39,56377.18,56754.92,15200],["2021-10-05",57415.96,57415.96,56471.61,56566.05,9400],["2021-10-06",56566.05,57038.22,56471.61,56471.61,12500],["2021-10-07",55905.01,56660.48,55905.01,56282.75,15400],["2021-10-08",56282.75,56660.48,55716.14,55999.44,23700],["2021-10-11",57415.96,57415.96,55905.01,56188.31,1800],["2021-10-12",56566.05,56566.05,55905.01,56282.75,8500],["2021-10-13",56282.75,57604.82,52410.95,57415.96,26200],["2021-10-14",57415.96,57415.96,55999.44,56660.48,7500],["2021-10-15",56188.31,56660.48,56188.31,56660.48,11600],["2021-10-18",55810.58,56471.61,55716.14,56188.31,15100],["2021-10-19",55716.14,55716.14,55243.97,55338.4,12300],["2021-10-20",55338.4,55338.4,52883.12,54299.63,28000],["2021-10-21",54016.33,54016.33,53260.85,53827.46,13000],["2021-10-22",53355.29,53733.02,51466.6,52033.21,42400],["2021-10-25",52033.21,54299.63,52033.21,53921.89,22600],["2021-10-26",54016.33,55149.54,54016.33,54394.06,10000],["2021-10-27",54205.19,54677.37,53827.46,54677.37,21000],["2021-10-28",54677.37,55149.54,53827.46,55149.54,24800],["2021-10-29",55243.97,56093.88,55055.1,56093.88,17100],["2021-11-01",59493.51,59776.81,56754.92,57227.09,20000],["2021-11-02",54771.8,58549.17,54771.8,57604.82,18400],["2021-11-03",58549.17,58549.17,55905.01,57415.96,13200],["2021-11-04",55810.58,57132.65,55810.58,57038.22,5500],["2021-11-05",55716.14,56943.78,55716.14,56471.61,5000],["2021-11-08",57604.82,57604.82,55527.27,56566.05,8000],["2021-11-09",55338.4,56566.05,55338.4,56566.05,14700],["2021-11-10",55716.14,56566.05,55243.97,56471.61,22200],["2021-11-11",55527.27,55716.14,54488.5,55621.71,10000],["2021-11-12",53827.46,55621.71,53827.46,55432.84,10700],["2021-11-15",54488.5,55432.84,54394.06,54677.37,8900],["2021-11-16",55243.97,55243.97,54299.63,55055.1,16900],["2021-11-17",55149.54,55621.71,54771.8,54771.8,11600],["2021-11-18",54205.19,55243.97,54205.19,54771.8,16700],["2021-11-19",54299.63,54771.8,54110.76,54771.8,13500],["2021-11-22",54016.33,54582.93,53827.46,54299.63,13500],["2021-11-23",54299.63,55149.54,54299.63,55149.54,15600],["2021-11-24",55149.54,56471.61,55149.54,55716.14,12800],["2021-11-25",56188.31,56188.31,54771.8,55149.54,4600],["2021-11-26",55149.54,56188.31,54394.06,55527.27,22900],["2021-11-29",53260.85,58549.17,53260.85,55716.14,24900],["2021-11-30",55716.14,58549.17,55716.14,57699.26,38800],["2021-12-01",56943.78,57604.82,56754.92,57604.82,11800],["2021-12-02",55905.01,57132.65,55716.14,56660.48,4100],["2021-12-03",56282.75,58454.73,56282.75,56660.48,16900],["2021-12-06",56188.31,57510.39,56188.31,57038.22,77200],["2021-12-07",56754.92,59399.07,56754.92,58076.99,32600],["2021-12-08",58076.99,59399.07,57699.26,58076.99,39600],["2021-12-09",57888.13,58549.17,57888.13,58549.17,45000],["2021-12-10",56754.92,59115.77,56754.92,58549.17,5700],["2021-12-13",58549.17,58549.17,56849.35,58360.3,6600],["2021-12-14",58360.3,58549.17,57132.65,58076.99,6400],["2021-12-15",57038.22,58549.17,56943.78,58454.73,5800],["2021-12-16",57132.65,58360.3,57132.65,57227.09,2500],["2021-12-17",56849.35,57793.69,56849.35,57415.96,4100],["2021-12-20",57415.96,58076.99,56943.78,57604.82,3600],["2021-12-21",57604.82,58360.3,56188.31,58076.99,9400],["2021-12-22",59304.64,59304.64,56849.35,57604.82,1900],["2021-12-23",56754.92,57604.82,55810.58,57415.96,4900],["2021-12-24",55810.58,59021.34,55716.14,58926.9,15600],["2021-12-27",56660.48,58360.3,56660.48,58265.86,1800],["2021-12-28",57510.39,57982.56,56282.75,57699.26,1000],["2021-12-29",56566.05,57604.82,55999.44,57510.39,3000],["2021-12-30",56282.75,57415.96,55999.44,57038.22,6100],["2021-12-31",55716.14,58549.17,53071.99,57604.82,51600],["2022-01-04",55999.44,57510.39,55716.14,57415.96,17000],["2022-01-05",57982.56,57982.56,55999.44,57038.22,3600],["2022-01-06",56849.35,57793.69,55999.44,56093.88,3100],["2022-01-07",56093.88,56093.88,55810.58,55905.01,5100],["2022-01-10",55905.01,56566.05,54299.63,56566.05,18500],["2022-01-11",55716.14,56188.31,55527.27,56093.88,2300],["2022-01-12",56377.18,56943.78,54771.8,56660.48,18300],["2022-01-13",53355.29,56282.75,53355.29,55243.97,5400],["2022-01-14",55716.14,55716.14,54110.76,55243.97,9400],["2022-01-17",54771.8,55716.14,54299.63,54299.63,4200],["2022-01-18",54205.19,55527.27,53638.59,54582.93,1100],["2022-01-19",55338.4,55338.4,54299.63,55149.54,2000],["2022-01-20",55243.97,55243.97,53827.46,53827.46,4200],["2022-01-21",54771.8,54771.8,53827.46,54394.06,3100],["2022-01-24",54677.37,54677.37,52883.12,54299.63,900],["2022-01-25",50994.43,54016.33,50994.43,53733.02,2200],["2022-01-26",54488.5,54771.8,54488.5,54771.8,300],["2022-01-27",54677.37,54677.37,54677.37,54677.37,1400],["2022-01-28",54582.93,58454.73,53071.99,56660.48,17100],["2022-02-07",57510.39,57510.39,53544.16,56471.61,600],["2022-02-08",55905.01,55905.01,55243.97,55621.71,800],["2022-02-09",55527.27,56377.18,53827.46,56282.75,19800],["2022-02-10",53921.89,55716.14,53827.46,55243.97,800],["2022-02-11",54771.8,55432.84,54771.8,55243.97,600],["2022-02-14",54960.67,54960.67,54110.76,54866.23,400],["2022-02-15",53921.89,55243.97,53921.89,55055.1,1800],["2022-02-16",55055.1,55055.1,53827.46,55055.1,7500],["2022-02-17",54299.63,54960.67,54299.63,54866.23,900],["2022-02-18",54866.23,54866.23,54866.23,54866.23,100],["2022-02-21",54771.8,55243.97,54771.8,55243.97,5000],["2022-02-22",55243.97,55243.97,54110.76,54866.23,1700],["2022-02-23",54771.8,55055.1,54016.33,54866.23,2300],["2022-02-24",53921.89,55527.27,53827.46,55149.54,7100],["2022-02-25",54205.19,54866.23,54016.33,54866.23,4200],["2022-02-28",55621.71,55621.71,54205.19,54771.8,3800],["2022-03-01",55527.27,55527.27,54110.76,54205.19,2300],["2022-03-02",55243.97,56093.88,53827.46,54866.23,1900],["2022-03-03",54016.33,54960.67,54016.33,54205.19,4900],["2022-03-04",54205.19,54677.37,54205.19,54299.63,400],["2022-03-07",54394.06,54394.06,53638.59,54205.19,1300],["2022-03-08",54771.8,54771.8,54582.93,54582.93,1100],["2022-03-09",54582.93,55055.1,54016.33,54677.37,3400],["2022-03-10",54110.76,55338.4,54110.76,55055.1,1400],["2022-03-11",55243.97,55527.27,54394.06,55149.54,4200],["2022-03-14",54771.8,54771.8,54488.5,54677.37,1500],["2022-03-15",56471.61,56471.61,54394.06,54771.8,1600],["2022-03-16",54205.19,54960.67,54205.19,54677.37,2500],["2022-03-17",54394.06,55055.1,54394.06,55055.1,1600],["2022-03-18",54771.8,54866.23,54771.8,54866.23,300],["2022-03-21",54771.8,55055.1,54488.5,55055.1,3600],["2022-03-22",55055.1,55055.1,54960.67,54960.67,400],["2022-03-23",54394.06,54960.67,54394.06,54960.67,800],["2022-03-24",54960.67,54960.67,54771.8,54866.23,8700],["2022-03-25",55149.54,55149.54,54960.67,54960.67,3700],["2022-03-28",54960.67,55716.14,54866.23,55716.14,12200],["2022-03-29",55149.54,55621.71,54771.8,55621.71,11500],["2022-03-30",54866.23,56188.31,54866.23,55716.14,12300],["2022-03-31",55055.1,55905.01,55055.1,55905.01,5300],["2022-04-01",55905.01,55905.01,55243.97,55810.58,600],["2022-04-04",55243.97,55338.4,55149.54,55149.54,4900],["2022-04-05",55716.14,56093.88,54960.67,54960.67,5200],["2022-04-06",54866.23,54866.23,54771.8,54771.8,3400],["2022-04-07",54677.37,54771.8,54677.37,54771.8,1600],["2022-04-08",54771.8,54771.8,54771.8,54771.8,0],["2022-04-12",54771.8,54771.8,53827.46,54677.37,3800],["2022-04-13",54771.8,54771.8,53827.46,54299.63,3400],["2022-04-14",54299.63,54299.63,54299.63,54299.63,5500],["2022-04-15",50616.7,54677.37,50616.7,54394.06,1000],["2022-04-18",54582.93,54582.93,52694.25,53733.02,4400],["2022-04-19",52127.64,54394.06,52033.21,54394.06,2200],["2022-04-20",53733.02,53733.02,52127.64,53638.59,1000],["2022-04-21",50616.7,53355.29,50616.7,53071.99,2600],["2022-04-22",50711.13,52977.55,50522.26,50522.26,7300],["2022-04-25",50522.26,52883.12,47217.07,47405.94,12100],["2022-04-26",46272.73,49955.66,45328.39,49955.66,9500],["2022-04-27",46650.46,49955.66,46650.46,49955.66,11300],["2022-04-28",52033.21,52033.21,52033.21,52033.21,100],["2022-04-29",50050.09,51844.34,50050.09,51844.34,300],["2022-05-04",51844.34,51844.34,51844.34,51844.34,0],["2022-05-05",49389.05,54677.37,48350.28,54677.37,1300],["2022-05-06",50900.0,53827.46,50900.0,53827.46,1600],["2022-05-09",51088.87,51088.87,50238.96,50522.26,400],["2022-05-10",49861.22,51844.34,49861.22,51844.34,1200],["2022-05-11",51749.91,51749.91,48350.28,51466.6,600],["2022-05-12",48161.41,51372.17,48161.41,51372.17,1100],["2022-05-13",47783.67,50050.09,47783.67,49955.66,700],["2022-05-16",49955.66,49955.66,49955.66,49955.66,0],["2022-05-17",49105.75,50994.43,47311.5,50994.43,2900],["2022-05-18",48161.41,50994.43,47878.11,48161.41,700],["2022-05-19",50994.43,50994.43,50900.0,50900.0,200],["2022-05-20",50900.0,50900.0,48633.58,50805.57,3800],["2022-05-23",50711.13,50711.13,50711.13,50711.13,100],["2022-05-24",49105.75,49105.75,49105.75,49105.75,700],["2022-05-25",50900.0,50900.0,50050.09,50050.09,2500],["2022-05-26",50050.09,50900.0,47594.81,50900.0,1600],["2022-05-27",50900.0,50900.0,50900.0,50900.0,100],["2022-05-30",51000.0,52900.0,50900.0,52900.0,500],["2022-05-31",51000.0,52400.0,51000.0,52400.0,300],["2022-06-01",51000.0,51000.0,51000.0,51000.0,800],["2022-06-02",50700.0,50700.0,50700.0,50700.0,300],["2022-06-03",50000.0,50500.0,50000.0,50500.0,200],["2022-06-06",47500.0,50400.0,47500.0,50200.0,900],["2022-06-07",50000.0,51000.0,50000.0,51000.0,800],["2022-06-08",50900.0,50900.0,50000.0,50900.0,2100],["2022-06-09",49200.0,50600.0,49200.0,50600.0,200],["2022-06-10",48000.0,50400.0,48000.0,50400.0,2100],["2022-06-13",50400.0,50400.0,50400.0,50400.0,300],["2022-06-14",50300.0,50300.0,46900.0,46900.0,6400],["2022-06-15",47000.0,49900.0,46200.0,49000.0,10500],["2022-06-16",46300.0,50400.0,46300.0,49400.0,800],["2022-06-17",48000.0,48600.0,48000.0,48600.0,1500],["2022-06-20",46250.0,46300.0,46000.0,46100.0,9000],["2022-06-21",43100.0,45900.0,43000.0,43050.0,1600],["2022-06-22",45800.0,45800.0,41100.0,45100.0,3200],["2022-06-23",44000.0,44000.0,42500.0,43900.0,1600],["2022-06-24",41500.0,42400.0,41050.0,42400.0,3700],["2022-06-27",42400.0,42400.0,42350.0,42350.0,300],["2022-06-28",42000.0,42000.0,41000.0,42000.0,3300],["2022-06-29",42000.0,42000.0,39500.0,40900.0,5600],["2022-06-30",40500.0,40500.0,40000.0,40500.0,3300],["2022-07-01",40500.0,40500.0,38000.0,39800.0,3900],["2022-07-04",39800.0,39850.0,39500.0,39500.0,1300],["2022-07-05",40000.0,41900.0,39200.0,40400.0,3400],["2022-07-06",40400.0,40400.0,40400.0,40400.0,0],["2022-07-07",39950.0,41000.0,39500.0,41000.0,1800],["2022-07-08",40500.0,43800.0,40500.0,43800.0,3000],["2022-07-11",43800.0,44000.0,43500.0,44000.0,2400],["2022-07-12",46500.0,47000.0,44000.0,47000.0,6700],["2022-07-13",47500.0,49000.0,47500.0,49000.0,4700],["2022-07-14",48950.0,51500.0,48950.0,51500.0,26200],["2022-07-15",53000.0,53000.0,48600.0,52500.0,1275690],["2022-07-18",49000.0,49000.0,48850.0,48850.0,5400],["2022-07-19",49900.0,49900.0,49900.0,49900.0,100],["2022-07-20",46600.0,46650.0,46600.0,46600.0,400],["2022-07-21",45000.0,45000.0,45000.0,45000.0,500],["2022-07-22",44500.0,45000.0,44500.0,45000.0,1200],["2022-07-25",45000.0,45000.0,45000.0,45000.0,0],["2022-07-26",45000.0,45000.0,45000.0,45000.0,0],["2022-07-27",46000.0,46000.0,46000.0,46000.0,100],["2022-07-28",44550.0,45950.0,44500.0,45950.0,900],["2022-07-29",45900.0,45950.0,45900.0,45950.0,300],["2022-08-01",45950.0,45950.0,45900.0,45900.0,400],["2022-08-02",45850.0,45900.0,45850.0,45900.0,500],["2022-08-03",45400.0,45400.0,45400.0,45400.0,300],["2022-08-04",45400.0,45400.0,45400.0,45400.0,100],["2022-08-05",45400.0,45700.0,45400.0,45700.0,2100],["2022-08-08",45700.0,45700.0,45700.0,45700.0,0],["2022-08-09",45700.0,45700.0,45700.0,45700.0,100],["2022-08-10",47300.0,47300.0,43500.0,45800.0,700],["2022-08-11",43600.0,43600.0,43600.0,43600.0,900],["2022-08-12",46600.0,46600.0,40700.0,46000.0,1000],["2022-08-15",46000.0,46000.0,46000.0,46000.0,0],["2022-08-16",43200.0,44000.0,43100.0,44000.0,1300],["2022-08-17",44000.0,44000.0,42900.0,42900.0,900],["2022-08-18",43400.0,43400.0,42800.0,42800.0,800],["2022-08-19",43450.0,43450.0,43450.0,43450.0,100],["2022-08-22",43300.0,46450.0,43300.0,46450.0,1700],["2022-08-23",46450.0,46450.0,46450.0,46450.0,0],["2022-08-24",43300.0,43300.0,43300.0,43300.0,1200],["2022-08-25",43400.0,43550.0,43400.0,43550.0,500],["2022-08-26",43550.0,43550.0,43500.0,43500.0,300],["2022-08-29",43500.0,43500.0,43500.0,43500.0,0],["2022-08-30",44950.0,44950.0,44950.0,44950.0,100],["2022-08-31",44950.0,44950.0,44950.0,44950.0,0],["2022-09-05",44950.0,45950.0,44950.0,45950.0,200],["2022-09-06",43100.0,45800.0,43100.0,45800.0,300],["2022-09-07",45800.0,45800.0,45800.0,45800.0,0],["2022-09-08",45800.0,45800.0,45800.0,45800.0,0],["2022-09-09",43100.0,44000.0,43000.0,44000.0,2400],["2022-09-12",43500.0,43500.0,43500.0,43500.0,200],["2022-09-13",43100.0,43100.0,43000.0,43000.0,1000],["2022-09-14",43000.0,43000.0,43000.0,43000.0,400],["2022-09-15",43000.0,43000.0,43000.0,43000.0,100],["2022-09-16",42000.0,43000.0,41500.0,43000.0,14100],["2022-09-19",43000.0,43000.0,43000.0,43000.0,0],["2022-09-20",43450.0,43500.0,43450.0,43500.0,200],["2022-09-21",43400.0,43400.0,43200.0,43200.0,500],["2022-09-22",43200.0,43200.0,42200.0,42200.0,300],["2022-09-23",42200.0,42200.0,42200.0,42200.0,500],["2022-09-26",42200.0,42200.0,42200.0,42200.0,1000],["2022-09-27",42200.0,42200.0,42200.0,42200.0,0],["2022-09-28",44000.0,44000.0,44000.0,44000.0,100],["2022-09-29",44000.0,44000.0,44000.0,44000.0,0],["2022-09-30",44000.0,44000.0,44000.0,44000.0,0],["2022-10-03",41050.0,41050.0,41000.0,41000.0,11000],["2022-10-04",39500.0,40400.0,39500.0,40400.0,2200],["2022-10-05",39600.0,40300.0,39500.0,40300.0,2600],["2022-10-06",40300.0,40300.0,40300.0,40300.0,0],["2022-10-07",43100.0,43100.0,40000.0,40000.0,600],["2022-10-10",37600.0,40400.0,37500.0,40400.0,4900],["2022-10-11",40400.0,40400.0,40400.0,40400.0,0],["2022-10-12",37750.0,40050.0,37650.0,39950.0,700],["2022-10-13",39000.0,39000.0,39000.0,39000.0,100],["2022-10-14",40000.0,40000.0,38000.0,39000.0,600],["2022-10-17",39000.0,39400.0,39000.0,39400.0,400],["2022-10-18",41900.0,41900.0,41100.0,41250.0,2200],["2022-10-19",41200.0,41500.0,41200.0,41500.0,4500],["2022-10-20",41900.0,43800.0,41900.0,43800.0,200],["2022-10-21",41000.0,41000.0,40750.0,40800.0,600],["2022-10-24",38300.0,38300.0,38300.0,38300.0,2100],["2022-10-25",37100.0,39000.0,36000.0,38900.0,5100],["2022-10-26",40000.0,40000.0,40000.0,40000.0,21200],["2022-10-27",37450.0,40000.0,37450.0,39400.0,1000],["2022-10-28",38000.0,38000.0,38000.0,38000.0,100],["2022-10-31",39950.0,39950.0,36100.0,36100.0,600],["2022-11-01",38300.0,38300.0,38300.0,38300.0,100],["2022-11-02",38150.0,38150.0,37000.0,37000.0,300],["2022-11-03",38850.0,39550.0,38850.0,39550.0,6700],["2022-11-04",37000.0,39550.0,36800.0,39550.0,600],["2022-11-07",39550.0,39550.0,39550.0,39550.0,0],["2022-11-08",39550.0,39550.0,39550.0,39550.0,0],["2022-11-09",39550.0,39550.0,39550.0,39550.0,0],["2022-11-10",37000.0,37000.0,37000.0,37000.0,2300],["2022-11-11",36500.0,37000.0,36000.0,36000.0,1600],["2022-11-14",35000.0,35000.0,35000.0,35000.0,1000],["2022-11-15",33500.0,35700.0,33050.0,33250.0,1600],["2022-11-16",31000.0,35000.0,30950.0,35000.0,9100],["2022-11-17",35000.0,35000.0,35000.0,35000.0,0],["2022-11-18",34900.0,35000.0,34900.0,35000.0,800],["2022-11-21",35000.0,35000.0,32700.0,32700.0,600],["2022-11-22",32700.0,32700.0,32700.0,32700.0,0],["2022-11-23",32800.0,32800.0,32800.0,32800.0,100],["2022-11-24",35000.0,35000.0,32900.0,32900.0,500],["2022-11-25",34950.0,34950.0,34950.0,34950.0,100],["2022-11-28",35050.0,37000.0,33050.0,33100.0,2000],["2022-11-29",33100.0,34850.0,33100.0,34850.0,1100],["2022-11-30",33500.0,34850.0,33500.0,34850.0,3100],["2022-12-01",33550.0,36500.0,33550.0,35850.0,500],["2022-12-02",35850.0,35850.0,35850.0,35850.0,0],["2022-12-05",35800.0,35850.0,35800.0,35800.0,2000],["2022-12-06",35800.0,36900.0,35800.0,36900.0,1200],["2022-12-07",36900.0,37000.0,36900.0,37000.0,700],["2022-12-08",37000.0,37000.0,37000.0,37000.0,0],["2022-12-09",37000.0,39550.0,37000.0,39000.0,2100],["2022-12-12",38500.0,40000.0,38500.0,40000.0,500],["2022-12-13",37500.0,40500.0,37500.0,40200.0,700],["2022-12-14",39500.0,39500.0,39000.0,39000.0,600],["2022-12-15",38500.0,38500.0,38500.0,38500.0,300],["2022-12-16",38300.0,38300.0,38300.0,38300.0,100],["2022-12-19",38300.0,38300.0,38300.0,38300.0,0],["2022-12-20",38250.0,38250.0,38250.0,38250.0,400],["2022-12-21",37000.0,38000.0,36000.0,38000.0,800],["2022-12-22",36400.0,36400.0,36000.0,36000.0,3100],["2022-12-23",36700.0,37500.0,36000.0,36950.0,2800],["2022-12-26",36000.0,36800.0,36000.0,36800.0,3400],["2022-12-27",35500.0,35500.0,35100.0,35500.0,1200],["2022-12-28",35000.0,36000.0,35000.0,36000.0,1000],["2022-12-29",35500.0,36500.0,35500.0,36500.0,2500],["2022-12-30",36000.0,37850.0,36000.0,37850.0,200],["2023-01-03",37850.0,37850.0,37850.0,37850.0,0],["2023-01-04",38000.0,38000.0,38000.0,38000.0,300],["2023-01-05",38450.0,38450.0,38450.0,38450.0,100],["2023-01-06",38000.0,38000.0,38000.0,38000.0,100],["2023-01-09",38000.0,38000.0,38000.0,38000.0,400],["2023-01-10",38000.0,38000.0,38000.0,38000.0,0],["2023-01-11",36400.0,36400.0,36150.0,36150.0,600],["2023-01-12",36200.0,36300.0,36200.0,36300.0,1300],["2023-01-13",36300.0,36300.0,36300.0,36300.0,0],["2023-01-16",37200.0,37200.0,37200.0,37200.0,200],["2023-01-17",35650.0,37950.0,35650.0,37900.0,1000],["2023-01-18",37900.0,37900.0,37900.0,37900.0,0],["2023-01-19",38450.0,38450.0,37850.0,37850.0,700],["2023-01-27",37850.0,37850.0,37850.0,37850.0,0],["2023-01-30",36300.0,38000.0,36300.0,38000.0,2200],["2023-01-31",36350.0,38000.0,36350.0,36650.0,2400],["2023-02-01",37950.0,38000.0,36500.0,37500.0,3400],["2023-02-02",37800.0,37900.0,36500.0,36500.0,2300],["2023-02-03",36500.0,36900.0,35750.0,36900.0,2300],["2023-02-06",36700.0,36700.0,36700.0,36700.0,100],["2023-02-07",36700.0,37000.0,36500.0,36750.0,3100],["2023-02-08",36750.0,36900.0,36000.0,36900.0,1100],["2023-02-09",36850.0,36850.0,36500.0,36850.0,2000],["2023-02-10",36500.0,36500.0,36250.0,36250.0,200],["2023-02-13",36500.0,36500.0,36250.0,36400.0,1500],["2023-02-14",36000.0,36500.0,35500.0,35650.0,4600],["2023-02-15",35750.0,35750.0,35700.0,35700.0,1200],["2023-02-16",35700.0,35700.0,35700.0,35700.0,100],["2023-02-17",36000.0,36000.0,36000.0,36000.0,600],["2023-02-20",36200.0,36200.0,36000.0,36200.0,1900],["2023-02-21",36700.0,37800.0,36700.0,37000.0,13900],["2023-02-22",37000.0,38500.0,37000.0,38500.0,3300],["2023-02-23",38500.0,38500.0,38500.0,38500.0,0],["2023-02-24",37050.0,37100.0,37050.0,37100.0,1100],["2023-02-27",38000.0,38000.0,38000.0,38000.0,2100],["2023-02-28",38000.0,38000.0,38000.0,38000.0,0],["2023-03-01",38000.0,38000.0,38000.0,38000.0,0],["2023-03-02",38000.0,38000.0,38000.0,38000.0,0],["2023-03-03",38000.0,38000.0,38000.0,38000.0,100],["2023-03-06",38000.0,38000.0,38000.0,38000.0,0],["2023-03-07",37500.0,37500.0,37000.0,37000.0,700],["2023-03-08",37000.0,38000.0,37000.0,38000.0,400],["2023-03-09",38000.0,38900.0,37500.0,38900.0,1500],["2023-03-10",37500.0,38200.0,37000.0,38200.0,400],["2023-03-13",38200.0,38200.0,37500.0,37500.0,200],["2023-03-14",37500.0,37500.0,37000.0,37000.0,400],["2023-03-15",38500.0,38500.0,37500.0,37500.0,500],["2023-03-16",38900.0,38900.0,38900.0,38900.0,100],["2023-03-17",38900.0,40000.0,37500.0,37500.0,300],["2023-03-20",36400.0,37500.0,36150.0,37100.0,1000],["2023-03-21",37100.0,37100.0,37100.0,37100.0,0],["2023-03-22",37500.0,37500.0,36950.0,37500.0,700],["2023-03-23",37000.0,37000.0,37000.0,37000.0,100],["2023-03-24",37000.0,37500.0,37000.0,37500.0,200],["2023-03-27",37400.0,37900.0,37400.0,37900.0,700],["2023-03-28",37900.0,37900.0,37900.0,37900.0,0],["2023-03-29",37900.0,37900.0,37900.0,37900.0,0],["2023-03-30",37900.0,37900.0,37900.0,37900.0,0],["2023-03-31",37500.0,37500.0,37000.0,37000.0,300],["2023-04-03",37500.0,37500.0,37500.0,37500.0,100],["2023-04-04",37400.0,37400.0,37300.0,37300.0,300],["2023-04-05",37000.0,37500.0,37000.0,37000.0,1000],["2023-04-06",37000.0,39550.0,37000.0,37000.0,26200],["2023-04-07",37000.0,37000.0,37000.0,37000.0,100],["2023-04-10",37000.0,37700.0,37000.0,37700.0,4100],["2023-04-11",37700.0,37700.0,37700.0,37700.0,0],["2023-04-12",37000.0,37000.0,37000.0,37000.0,500],["2023-04-13",36550.0,36550.0,36550.0,36550.0,100],["2023-04-14",36600.0,36600.0,36500.0,36500.0,900],["2023-04-17",36500.0,36500.0,36500.0,36500.0,0],["2023-04-18",36500.0,36500.0,36500.0,36500.0,200],["2023-04-19",36000.0,36000.0,36000.0,36000.0,300],["2023-04-20",34750.0,34800.0,34750.0,34800.0,700],["2023-04-21",35500.0,35500.0,34800.0,35500.0,9100],["2023-04-24",37500.0,37500.0,35000.0,35500.0,2900],["2023-04-25",35100.0,35450.0,35000.0,35000.0,1800],["2023-04-26",34600.0,34600.0,34600.0,34600.0,300],["2023-04-27",34650.0,34650.0,32650.0,33650.0,4700],["2023-04-28",33050.0,35900.0,32500.0,32500.0,1200],["2023-05-04",32600.0,32600.0,32500.0,32500.0,1600],["2023-05-05",32550.0,32550.0,31500.0,32000.0,4000],["2023-05-08",33450.0,33900.0,33450.0,33500.0,800],["2023-05-09",34400.0,34400.0,34400.0,34400.0,100],["2023-05-10",34000.0,34000.0,33000.0,33000.0,400],["2023-05-11",34950.0,35000.0,33000.0,33000.0,500],["2023-05-12",34900.0,34900.0,34900.0,34900.0,100],["2023-05-15",33000.0,33750.0,32750.0,33650.0,4800],["2023-05-16",33650.0,33650.0,33650.0,33650.0,0],["2023-05-17",33500.0,33700.0,32500.0,32500.0,13100],["2023-05-18",32500.0,33150.0,32500.0,33150.0,300],["2023-05-19",32500.0,32500.0,32500.0,32500.0,1200],["2023-05-22",32000.0,32100.0,31750.0,31750.0,8800],["2023-05-23",32000.0,32100.0,32000.0,32100.0,1100],["2023-05-24",33500.0,33500.0,33500.0,33500.0,100],["2023-05-25",32000.0,32500.0,31500.0,32500.0,1500],["2023-05-26",32000.0,32450.0,32000.0,32000.0,3800],["2023-05-29",32000.0,32100.0,32000.0,32000.0,2500],["2023-05-30",32100.0,32300.0,32100.0,32100.0,5100],["2023-05-31",32150.0,32500.0,32150.0,32500.0,4300],["2023-06-01",32500.0,32800.0,32500.0,32750.0,1300],["2023-06-02",32750.0,32750.0,32750.0,32750.0,0],["2023-06-05",32750.0,32750.0,32150.0,32150.0,4600],["2023-06-06",32150.0,32200.0,32150.0,32200.0,3100],["2023-06-07",32250.0,32250.0,32200.0,32200.0,2200],["2023-06-08",32600.0,32750.0,32150.0,32150.0,9300],["2023-06-09",32500.0,32600.0,32500.0,32600.0,800],["2023-06-12",32500.0,32650.0,32500.0,32600.0,700],["2023-06-13",32600.0,32650.0,32150.0,32200.0,3400],["2023-06-14",32200.0,32300.0,32200.0,32200.0,3100],["2023-06-15",32200.0,32400.0,32200.0,32250.0,800],["2023-06-16",32350.0,32350.0,32250.0,32250.0,1200],["2023-06-19",32250.0,32400.0,32150.0,32150.0,3400],["2023-06-20",32200.0,32200.0,32150.0,32150.0,8300],["2023-06-21",32250.0,32500.0,32250.0,32500.0,400],["2023-06-22",32950.0,33000.0,32500.0,32550.0,3400],["2023-06-23",32600.0,32850.0,32200.0,32200.0,5600],["2023-06-26",32900.0,32900.0,32200.0,32200.0,6300],["2023-06-27",32250.0,32300.0,32250.0,32300.0,600],["2023-06-28",32500.0,32500.0,32250.0,32250.0,1100],["2023-06-29",32250.0,32500.0,32250.0,32500.0,1200],["2023-06-30",32500.0,32500.0,32300.0,32300.0,1400],["2023-07-03",32400.0,32750.0,32400.0,32750.0,1300],["2023-07-04",32750.0,32750.0,32750.0,32750.0,300],["2023-07-05",32750.0,32750.0,32750.0,32750.0,5600],["2023-07-06",32750.0,32800.0,32750.0,32750.0,5200],["2023-07-07",32750.0,33000.0,32750.0,32800.0,1900],["2023-07-10",32700.0,32850.0,32700.0,32850.0,1400],["2023-07-11",32900.0,33000.0,32900.0,33000.0,600],["2023-07-12",33000.0,33000.0,33000.0,33000.0,0],["2023-07-13",33000.0,33000.0,33000.0,33000.0,0],["2023-07-14",33000.0,33000.0,33000.0,33000.0,100],["2023-07-17",33000.0,33000.0,33000.0,33000.0,1500],["2023-07-18",33000.0,33000.0,33000.0,33000.0,100],["2023-07-19",33000.0,33700.0,32500.0,33700.0,7800],["2023-07-20",33700.0,33700.0,33700.0,33700.0,100],["2023-07-21",33900.0,33900.0,33900.0,33900.0,2500],["2023-07-24",33700.0,34000.0,32900.0,34000.0,1600],["2023-07-25",34150.0,34300.0,33500.0,34000.0,6900],["2023-07-26",34000.0,34000.0,34000.0,34000.0,0],["2023-07-27",33950.0,33950.0,33950.0,33950.0,100],["2023-07-28",33900.0,33900.0,33900.0,33900.0,2500],["2023-07-31",33600.0,33600.0,33600.0,33600.0,200],["2023-08-01",33600.0,33900.0,33500.0,33500.0,600],["2023-08-02",33500.0,33500.0,33500.0,33500.0,900],["2023-08-03",33000.0,33500.0,33000.0,33500.0,1700],["2023-08-04",33500.0,33500.0,33000.0,33000.0,1600],["2023-08-07",33000.0,33000.0,33000.0,33000.0,700],["2023-08-08",33450.0,33450.0,32900.0,32900.0,3500],["2023-08-09",32900.0,33500.0,32900.0,33500.0,11100],["2023-08-10",33450.0,33450.0,33450.0,33450.0,100],["2023-08-11",33400.0,33400.0,33350.0,33350.0,1200],["2023-08-14",32100.0,33300.0,32100.0,32500.0,3300],["2023-08-15",34500.0,34500.0,32500.0,32500.0,2200],["2023-08-16",33900.0,33900.0,32600.0,32600.0,2700],["2023-08-17",32800.0,32850.0,32600.0,32600.0,800],["2023-08-18",32500.0,32650.0,32000.0,32000.0,2600],["2023-08-21",32000.0,32700.0,31250.0,32400.0,3900],["2023-08-22",32200.0,32200.0,31900.0,32000.0,12300],["2023-08-23",32600.0,32600.0,32600.0,32600.0,300],["2023-08-24",32750.0,32750.0,32750.0,32750.0,400],["2023-08-25",32750.0,32750.0,32750.0,32750.0,1200],["2023-08-28",32750.0,32750.0,32750.0,32750.0,0],["2023-08-29",32700.0,32700.0,32000.0,32000.0,300],["2023-08-30",32300.0,32600.0,32000.0,32600.0,1500],["2023-08-31",32600.0,32700.0,32550.0,32600.0,1600],["2023-09-05",32700.0,33900.0,32550.0,32550.0,2100],["2023-09-06",32200.0,32300.0,32150.0,32300.0,2200],["2023-09-07",32300.0,32400.0,32300.0,32300.0,22200],["2023-09-08",32150.0,32850.0,32150.0,32350.0,1300],["2023-09-11",32400.0,32400.0,32350.0,32350.0,2000],["2023-09-12",34600.0,34600.0,33500.0,33500.0,2300],["2023-09-13",32450.0,32450.0,32350.0,32350.0,1300],["2023-09-14",32350.0,32400.0,32350.0,32400.0,200],["2023-09-15",32400.0,32400.0,32400.0,32400.0,200],["2023-09-18",33500.0,34600.0,33300.0,33300.0,2800],["2023-09-19",33250.0,33250.0,33250.0,33250.0,100],["2023-09-20",32200.0,33200.0,32150.0,33200.0,1600],["2023-09-21",33150.0,33200.0,32300.0,32300.0,6500],["2023-09-22",33900.0,33900.0,32300.0,32300.0,14700],["2023-09-25",33250.0,33300.0,32450.0,32450.0,500],["2023-09-26",32500.0,32500.0,32500.0,32500.0,100],["2023-09-27",32500.0,32500.0,32150.0,32250.0,1800],["2023-09-28",32300.0,32300.0,32300.0,32300.0,300],["2023-09-29",32300.0,32300.0,32300.0,32300.0,0],["2023-10-02",32300.0,32300.0,32300.0,32300.0,0],["2023-10-03",32300.0,32300.0,32150.0,32300.0,2000],["2023-10-04",33050.0,33050.0,33050.0,33050.0,100],["2023-10-05",32500.0,32500.0,32500.0,32500.0,1000],["2023-10-06",32500.0,33250.0,32500.0,33250.0,2800],["2023-10-09",32550.0,32550.0,32550.0,32550.0,500],["2023-10-10",32550.0,32550.0,32550.0,32550.0,100],["2023-10-11",32200.0,34000.0,32200.0,34000.0,700],["2023-10-12",33950.0,34000.0,33950.0,34000.0,1600],["2023-10-13",34000.0,34000.0,34000.0,34000.0,0],["2023-10-16",34000.0,34000.0,34000.0,34000.0,0],["2023-10-17",33900.0,33900.0,32750.0,32750.0,1600],["2023-10-18",32750.0,32750.0,32750.0,32750.0,0],["2023-10-19",32850.0,32950.0,32800.0,32850.0,8800],["2023-10-20",32850.0,32850.0,32850.0,32850.0,1300],["2023-10-23",32850.0,32850.0,32850.0,32850.0,0],["2023-10-24",32850.0,32850.0,32850.0,32850.0,300],["2023-10-25",32850.0,32850.0,32850.0,32850.0,200],["2023-10-26",31200.0,32000.0,31200.0,31500.0,12300],["2023-10-27",33500.0,33500.0,33500.0,33500.0,100],["2023-10-30",32500.0,32500.0,31350.0,31350.0,1000],["2023-10-31",31150.0,32350.0,31150.0,32350.0,1600],["2023-11-01",32150.0,32150.0,31500.0,32150.0,2200],["2023-11-02",32500.0,32500.0,32500.0,32500.0,800],["2023-11-03",32500.0,32500.0,32500.0,32500.0,1400],["2023-11-06",32500.0,32500.0,32500.0,32500.0,0],["2023-11-07",32000.0,32000.0,32000.0,32000.0,100],["2023-11-08",32000.0,32000.0,32000.0,32000.0,100],["2023-11-09",32000.0,32500.0,31800.0,32000.0,800],["2023-11-10",32000.0,32000.0,32000.0,32000.0,400],["2023-11-13",32500.0,32500.0,32100.0,32100.0,200],["2023-11-14",32500.0,33000.0,32100.0,32100.0,3400],["2023-11-15",32150.0,32800.0,32100.0,32100.0,5000],["2023-11-16",32100.0,32150.0,32100.0,32150.0,2700],["2023-11-17",32300.0,32300.0,32300.0,32300.0,100],["2023-11-20",32400.0,32400.0,32000.0,32000.0,5100],["2023-11-21",32000.0,32000.0,32000.0,32000.0,10500],["2023-11-22",32000.0,32000.0,32000.0,32000.0,0],["2023-11-23",32050.0,32500.0,32000.0,32500.0,2800],["2023-11-24",32500.0,32500.0,32500.0,32500.0,0],["2023-11-27",32500.0,32500.0,32000.0,32000.0,4500],["2023-11-28",32000.0,32000.0,32000.0,32000.0,1000],["2023-11-29",32500.0,32500.0,32500.0,32500.0,1000],["2023-11-30",31700.0,32500.0,30250.0,32450.0,55200],["2023-12-01",32450.0,32450.0,32000.0,32000.0,3200],["2023-12-04",31500.0,32000.0,29800.0,31900.0,18900],["2023-12-05",31800.0,31800.0,31800.0,31800.0,5300],["2023-12-06",31750.0,32000.0,31150.0,31550.0,5800],["2023-12-07",31250.0,32000.0,31250.0,31400.0,3800],["2023-12-08",31400.0,31400.0,31400.0,31400.0,4000],["2023-12-11",31800.0,31800.0,31800.0,31800.0,400],["2023-12-12",31800.0,32000.0,31800.0,32000.0,1000],["2023-12-13",32000.0,32450.0,31800.0,31800.0,9300],["2023-12-14",32250.0,32300.0,32000.0,32000.0,1900],["2023-12-15",32000.0,32000.0,31800.0,31800.0,700],["2023-12-18",31800.0,31800.0,31800.0,31800.0,0],["2023-12-19",31800.0,32000.0,31800.0,32000.0,300],["2023-12-20",31850.0,32000.0,31850.0,32000.0,700],["2023-12-21",32500.0,32500.0,32500.0,32500.0,500],["2023-12-22",32000.0,32000.0,31850.0,31850.0,1100],["2023-12-25",32000.0,32000.0,32000.0,32000.0,1100],["2023-12-26",32000.0,32000.0,32000.0,32000.0,100],["2023-12-27",32000.0,32100.0,32000.0,32100.0,1400],["2023-12-28",32100.0,32500.0,32100.0,32150.0,2500],["2023-12-29",32200.0,32600.0,32200.0,32500.0,3700],["2024-01-02",32300.0,32500.0,32000.0,32200.0,6500],["2024-01-03",32200.0,32900.0,32200.0,32900.0,4100],["2024-01-04",32800.0,32800.0,32400.0,32400.0,700],["2024-01-05",32400.0,32900.0,32400.0,32900.0,2900],["2024-01-08",32900.0,33300.0,32900.0,33300.0,12500],["2024-01-09",32500.0,33300.0,32500.0,33300.0,900],["2024-01-10",33300.0,33300.0,33300.0,33300.0,0],["2024-01-11",34000.0,34000.0,33000.0,34000.0,3200],["2024-01-12",33900.0,34000.0,33900.0,34000.0,4000],["2024-01-15",34000.0,34000.0,33500.0,33500.0,1500],["2024-01-16",33550.0,34000.0,32800.0,33500.0,4300],["2024-01-17",34000.0,34000.0,34000.0,34000.0,100],["2024-01-18",33000.0,34000.0,33000.0,34000.0,5400],["2024-01-19",34000.0,34000.0,33950.0,34000.0,2200],["2024-01-22",34000.0,36000.0,34000.0,35900.0,7500],["2024-01-23",35500.0,36200.0,35500.0,36150.0,4200],["2024-01-24",35100.0,36900.0,35100.0,36300.0,2900],["2024-01-25",36650.0,36650.0,36000.0,36050.0,6100],["2024-01-26",35000.0,36200.0,35000.0,36150.0,1000],["2024-01-29",36600.0,36800.0,36000.0,36700.0,20400],["2024-01-30",36800.0,37000.0,36250.0,36800.0,3700],["2024-01-31",36800.0,36800.0,36150.0,36750.0,1600],["2024-02-01",36800.0,36800.0,36750.0,36750.0,800],["2024-02-02",38900.0,39300.0,37000.0,37200.0,1100],["2024-02-05",37000.0,39000.0,37000.0,38000.0,28800],["2024-02-06",36500.0,37900.0,36500.0,37900.0,900],["2024-02-07",37700.0,37900.0,36350.0,37900.0,34200],["2024-02-15",37300.0,37300.0,36800.0,36800.0,7800],["2024-02-16",37000.0,37000.0,36650.0,36650.0,13200],["2024-02-19",36650.0,37000.0,36650.0,37000.0,4200],["2024-02-20",37400.0,37400.0,36500.0,37000.0,33000],["2024-02-21",37000.0,37000.0,36500.0,36900.0,2500],["2024-02-22",36900.0,36900.0,36900.0,36900.0,200],["2024-02-23",36850.0,36850.0,36450.0,36850.0,800],["2024-02-26",36000.0,37100.0,36000.0,37100.0,1500],["2024-02-27",37050.0,37100.0,37050.0,37100.0,1300],["2024-02-28",37050.0,37050.0,37050.0,37050.0,100],["2024-02-29",37050.0,37050.0,36800.0,36800.0,3000],["2024-03-01",36750.0,36800.0,36500.0,36800.0,1600],["2024-03-04",36800.0,37000.0,36800.0,37000.0,3800],["2024-03-05",37000.0,37000.0,36950.0,36950.0,500],["2024-03-06",36950.0,37050.0,36800.0,36950.0,3200],["2024-03-07",36950.0,38000.0,36950.0,38000.0,15500],["2024-03-08",38000.0,38000.0,37300.0,37300.0,5000],["2024-03-11",38000.0,38000.0,37000.0,37300.0,13700],["2024-03-12",36600.0,37200.0,36600.0,37200.0,2500],["2024-03-13",37300.0,37650.0,37300.0,37400.0,6800],["2024-03-14",37400.0,38000.0,37400.0,37600.0,6200],["2024-03-15",37600.0,38400.0,37600.0,38400.0,7000],["2024-03-18",37900.0,38500.0,37900.0,38400.0,13900],["2024-03-19",37550.0,38400.0,37500.0,38400.0,10100],["2024-03-20",38000.0,38700.0,38000.0,38700.0,1100],["2024-03-21",38700.0,38700.0,38700.0,38700.0,0],["2024-03-22",38000.0,38000.0,38000.0,38000.0,3500],["2024-03-25",38100.0,38700.0,38100.0,38700.0,2300],["2024-03-26",38650.0,39300.0,38650.0,39300.0,4800],["2024-03-27",41500.0,41500.0,38700.0,40650.0,600],["2024-03-28",40650.0,40650.0,40650.0,40650.0,0],["2024-03-29",40450.0,40450.0,40450.0,40450.0,100],["2024-04-01",40400.0,40450.0,40400.0,40450.0,3000],["2024-04-02",40100.0,40450.0,39050.0,39050.0,1100],["2024-04-03",39000.0,40250.0,39000.0,40250.0,33800],["2024-04-04",40000.0,40200.0,39800.0,40200.0,15300],["2024-04-05",40200.0,40200.0,40200.0,40200.0,0],["2024-04-08",40000.0,40000.0,40000.0,40000.0,100],["2024-04-09",38800.0,38800.0,38800.0,38800.0,200],["2024-04-10",39900.0,39900.0,38800.0,38800.0,200],["2024-04-11",38800.0,38800.0,38800.0,38800.0,0],["2024-04-12",38800.0,38800.0,38800.0,38800.0,0],["2024-04-15",38800.0,38800.0,38000.0,38000.0,7200],["2024-04-16",37900.0,37900.0,37100.0,37800.0,4300],["2024-04-17",39600.0,39600.0,39400.0,39450.0,1300],["2024-04-19",37800.0,38600.0,37600.0,38600.0,9900],["2024-04-22",39300.0,39500.0,36000.0,38400.0,1700],["2024-04-23",38200.0,38400.0,38200.0,38200.0,4000],["2024-04-24",38250.0,38250.0,37000.0,37000.0,300],["2024-04-25",37500.0,38400.0,37500.0,38350.0,400],["2024-04-26",38350.0,38350.0,38350.0,38350.0,0],["2024-05-02",38200.0,38400.0,38200.0,38400.0,1500],["2024-05-03",38400.0,38400.0,38400.0,38400.0,0],["2024-05-06",38400.0,38400.0,38400.0,38400.0,0],["2024-05-07",38400.0,38400.0,38000.0,38400.0,4900],["2024-05-08",38200.0,38900.0,38200.0,38900.0,500],["2024-05-09",38000.0,38500.0,38000.0,38100.0,1200],["2024-05-10",38100.0,40500.0,38100.0,40500.0,5300],["2024-05-13",40500.0,40500.0,40500.0,40500.0,0],["2024-05-14",39000.0,40000.0,39000.0,40000.0,500],["2024-05-15",40000.0,40000.0,40000.0,40000.0,0],["2024-05-16",40000.0,40000.0,40000.0,40000.0,900],["2024-05-17",39900.0,39900.0,39900.0,39900.0,100],["2024-05-20",39500.0,39500.0,39000.0,39000.0,700],["2024-05-21",39000.0,39000.0,39000.0,39000.0,0],["2024-05-22",39000.0,39000.0,39000.0,39000.0,400],["2024-05-23",39000.0,39300.0,38700.0,39300.0,9900],["2024-05-24",39200.0,39200.0,38300.0,38300.0,15000],["2024-05-27",38300.0,38800.0,38200.0,38800.0,1100],["2024-05-28",38800.0,38800.0,38800.0,38800.0,0],["2024-05-29",38300.0,38300.0,37500.0,37500.0,23000],["2024-05-30",36800.0,39800.0,36500.0,39700.0,18900],["2024-05-31",39700.0,39700.0,39700.0,39700.0,0],["2024-06-03",39800.0,40000.0,39800.0,40000.0,2400],["2024-06-04",39800.0,39800.0,37500.0,38900.0,1200],["2024-06-05",38800.0,38800.0,38800.0,38800.0,100],["2024-06-06",38800.0,38800.0,38800.0,38800.0,0],["2024-06-07",37850.0,39600.0,37850.0,38100.0,1900],["2024-06-10",38100.0,38100.0,38100.0,38100.0,0],["2024-06-11",38100.0,38750.0,38100.0,38750.0,1600],["2024-06-12",38750.0,38750.0,38750.0,38750.0,0],["2024-06-13",38750.0,38750.0,38750.0,38750.0,0],["2024-06-14",38750.0,38750.0,38750.0,38750.0,0],["2024-06-17",38750.0,38750.0,38750.0,38750.0,0],["2024-06-18",37250.0,39500.0,37250.0,39500.0,600],["2024-06-19",39450.0,39450.0,39450.0,39450.0,100],["2024-06-20",39450.0,39450.0,39450.0,39450.0,0],["2024-06-21",39450.0,39450.0,39450.0,39450.0,0],["2024-06-24",39950.0,40000.0,39600.0,39900.0,2000],["2024-06-25",37650.0,39400.0,37650.0,39400.0,400],["2024-06-26",39400.0,39400.0,39400.0,39400.0,0],["2024-06-27",39300.0,39400.0,39300.0,39400.0,1100],["2024-06-28",39400.0,39400.0,39400.0,39400.0,0],["2024-07-01",37700.0,37850.0,37700.0,37800.0,3400],["2024-07-02",37800.0,37800.0,37800.0,37800.0,0],["2024-07-03",37800.0,37800.0,37800.0,37800.0,0],["2024-07-04",38000.0,38100.0,38000.0,38100.0,700],["2024-07-05",38500.0,38500.0,38150.0,38150.0,300],["2024-07-08",38500.0,38500.0,38500.0,38500.0,300],["2024-07-09",38950.0,38950.0,38950.0,38950.0,100],["2024-07-10",38950.0,38950.0,38950.0,38950.0,0],["2024-07-11",38200.0,38200.0,38200.0,38200.0,300],["2024-07-12",38050.0,39000.0,38050.0,39000.0,300],["2024-07-15",39000.0,39000.0,39000.0,39000.0,1800],["2024-07-16",38000.0,38900.0,38000.0,38900.0,2100],["2024-07-17",39000.0,39000.0,38600.0,38600.0,7900],["2024-07-18",38200.0,38200.0,38200.0,38200.0,1000],["2024-07-19",39000.0,39300.0,39000.0,39300.0,2200],["2024-07-22",39000.0,39250.0,39000.0,39000.0,3300],["2024-07-23",39000.0,39000.0,37500.0,38800.0,21300],["2024-07-24",38000.0,38800.0,38000.0,38800.0,400],["2024-07-25",38800.0,39000.0,38800.0,38950.0,3500],["2024-07-26",38950.0,38950.0,38950.0,38950.0,0],["2024-07-29",38800.0,38800.0,38800.0,38800.0,100],["2024-07-30",38000.0,38000.0,38000.0,38000.0,13100],["2024-07-31",38850.0,38900.0,38500.0,38500.0,5500],["2024-08-01",38500.0,38500.0,38000.0,38000.0,9100],["2024-08-02",38000.0,38000.0,37600.0,37700.0,9900],["2024-08-05",37200.0,37700.0,37000.0,37700.0,2800],["2024-08-06",37000.0,37700.0,37000.0,37500.0,1200],["2024-08-07",37500.0,37500.0,37500.0,37500.0,4200],["2024-08-08",37200.0,38850.0,37200.0,38850.0,1800],["2024-08-09",38850.0,38900.0,38850.0,38850.0,900],["2024-08-12",36800.0,36800.0,36800.0,36800.0,100],["2024-08-13",37100.0,37100.0,37050.0,37100.0,3100],["2024-08-14",37200.0,37200.0,37100.0,37100.0,1000],["2024-08-15",37100.0,37100.0,37100.0,37100.0,0],["2024-08-16",38000.0,38000.0,38000.0,38000.0,100],["2024-08-19",38500.0,38500.0,38500.0,38500.0,200],["2024-08-20",38500.0,38500.0,38500.0,38500.0,0],["2024-08-21",37500.0,37600.0,37500.0,37500.0,6900],["2024-08-22",37250.0,37500.0,37250.0,37350.0,400],["2024-08-23",37500.0,38550.0,37500.0,38050.0,800],["2024-08-26",38050.0,38050.0,38050.0,38050.0,0],["2024-08-27",38000.0,38000.0,38000.0,38000.0,100],["2024-08-28",38000.0,38000.0,38000.0,38000.0,0],["2024-08-29",37300.0,37350.0,37300.0,37350.0,600],["2024-08-30",37300.0,37500.0,37300.0,37500.0,9600],["2024-09-04",37550.0,37650.0,37550.0,37650.0,300],["2024-09-05",37700.0,37700.0,37700.0,37700.0,1000],["2024-09-06",37700.0,37700.0,37700.0,37700.0,0],["2024-09-09",37700.0,37700.0,37700.0,37700.0,500],["2024-09-10",37700.0,37700.0,37700.0,37700.0,200],["2024-09-11",37450.0,37450.0,37200.0,37200.0,3100],["2024-09-12",37100.0,38350.0,37000.0,38350.0,5500],["2024-09-13",38300.0,38300.0,38300.0,38300.0,100],["2024-09-16",38000.0,38000.0,38000.0,38000.0,6500],["2024-09-17",38000.0,38100.0,38000.0,38000.0,6200],["2024-09-18",38500.0,38500.0,38000.0,38000.0,9100],["2024-09-19",38000.0,38000.0,38000.0,38000.0,6300],["2024-09-20",38000.0,38000.0,38000.0,38000.0,7400],["2024-09-23",38500.0,38900.0,38500.0,38600.0,4100],["2024-09-24",38600.0,38600.0,38600.0,38600.0,0],["2024-09-25",38600.0,38600.0,38600.0,38600.0,0],["2024-09-26",38000.0,38000.0,38000.0,38000.0,1200],["2024-09-27",38000.0,38000.0,38000.0,38000.0,800],["2024-09-30",38000.0,38000.0,38000.0,38000.0,200],["2024-10-01",38000.0,38500.0,38000.0,38500.0,3200],["2024-10-02",38200.0,38500.0,38100.0,38500.0,1000],["2024-10-03",38100.0,38250.0,38100.0,38250.0,4500],["2024-10-04",38350.0,38500.0,38350.0,38500.0,1200],["2024-10-07",38700.0,38700.0,38650.0,38700.0,1000],["2024-10-08",38700.0,38700.0,38700.0,38700.0,0],["2024-10-09",38900.0,39200.0,38900.0,39200.0,8200],["2024-10-10",39200.0,39200.0,39200.0,39200.0,0],["2024-10-11",38300.0,38300.0,38300.0,38300.0,400],["2024-10-14",38300.0,39000.0,38300.0,39000.0,1100],["2024-10-15",39500.0,39500.0,39500.0,39500.0,500],["2024-10-16",38500.0,38500.0,38500.0,38500.0,100],["2024-10-17",38500.0,38500.0,38500.0,38500.0,1500],["2024-10-18",39000.0,39000.0,39000.0,39000.0,200],["2024-10-21",40500.0,40500.0,39500.0,39800.0,1100],["2024-10-22",39000.0,39900.0,39000.0,39800.0,3300],["2024-10-23",39800.0,39800.0,39700.0,39800.0,7000],["2024-10-24",39700.0,39700.0,39000.0,39000.0,4500],["2024-10-25",39000.0,39200.0,39000.0,39200.0,2400],["2024-10-28",41000.0,41000.0,41000.0,41000.0,100],["2024-10-29",39450.0,40900.0,39450.0,40900.0,3000],["2024-10-30",39200.0,39200.0,39150.0,39150.0,300],["2024-10-31",40000.0,40600.0,40000.0,40600.0,4400],["2024-11-01",40600.0,41700.0,40600.0,41700.0,12900],["2024-11-04",40100.0,40100.0,40050.0,40050.0,200],["2024-11-05",40500.0,40500.0,40500.0,40500.0,1800],["2024-11-06",40500.0,42700.0,40500.0,42700.0,9900],["2024-11-07",42700.0,42900.0,42700.0,42900.0,1000],["2024-11-08",40500.0,40500.0,40500.0,40500.0,1700],["2024-11-11",40600.0,40600.0,40600.0,40600.0,400],["2024-11-12",40700.0,41900.0,40600.0,41900.0,1200],["2024-11-13",40650.0,40750.0,40500.0,40500.0,8200],["2024-11-14",41500.0,41500.0,41500.0,41500.0,500],["2024-11-15",41500.0,41500.0,41500.0,41500.0,0],["2024-11-18",40150.0,40150.0,40100.0,40100.0,200],["2024-11-19",40100.0,40100.0,40100.0,40100.0,0],["2024-11-20",40100.0,40100.0,40100.0,40100.0,0],["2024-11-21",40100.0,40100.0,40100.0,40100.0,100],["2024-11-22",40000.0,40000.0,40000.0,40000.0,500],["2024-11-25",40000.0,40000.0,40000.0,40000.0,0],["2024-11-26",40000.0,40000.0,40000.0,40000.0,100],["2024-11-27",40000.0,40000.0,39500.0,39500.0,10700],["2024-11-28",39500.0,39500.0,39500.0,39500.0,0],["2024-11-29",41000.0,41000.0,41000.0,41000.0,200],["2024-12-02",40500.0,40500.0,40500.0,40500.0,1800],["2024-12-03",40900.0,40900.0,40000.0,40800.0,700],["2024-12-04",39500.0,39500.0,39500.0,39500.0,2000],["2024-12-05",39500.0,39500.0,39500.0,39500.0,700],["2024-12-06",39500.0,39500.0,39500.0,39500.0,1200],["2024-12-09",40000.0,40050.0,39500.0,40050.0,700],["2024-12-10",39300.0,39300.0,39200.0,39300.0,300],["2024-12-11",39300.0,40000.0,39300.0,40000.0,4500],["2024-12-12",39900.0,39900.0,39900.0,39900.0,100],["2024-12-13",39900.0,39900.0,39900.0,39900.0,0],["2024-12-16",39050.0,39050.0,39050.0,39050.0,500],["2024-12-17",39150.0,39150.0,39150.0,39150.0,1000],["2024-12-18",39150.0,39150.0,39050.0,39050.0,900],["2024-12-19",39050.0,39500.0,39050.0,39500.0,1500],["2024-12-20",39100.0,39100.0,39100.0,39100.0,500],["2024-12-23",40000.0,40000.0,39200.0,39200.0,200],["2024-12-24",39100.0,39100.0,39000.0,39000.0,4700],["2024-12-25",39000.0,39000.0,39000.0,39000.0,6400],["2024-12-26",39000.0,39100.0,39000.0,39000.0,7900],["2024-12-27",39000.0,39000.0,39000.0,39000.0,0],["2024-12-30",39000.0,39000.0,39000.0,39000.0,1200],["2024-12-31",39700.0,39850.0,39700.0,39850.0,3100],["2025-01-02",39850.0,39850.0,39850.0,39850.0,0],["2025-01-03",39850.0,39850.0,39850.0,39850.0,0],["2025-01-06",39850.0,39850.0,39850.0,39850.0,0],["2025-01-07",38850.0,38850.0,38800.0,38800.0,2500],["2025-01-08",38800.0,38800.0,38800.0,38800.0,0],["2025-01-09",38800.0,38800.0,38800.0,38800.0,0],["2025-01-10",38800.0,38800.0,38800.0,38800.0,0],["2025-01-13",38800.0,38800.0,38800.0,38800.0,0],["2025-01-14",38800.0,38800.0,38800.0,38800.0,0],["2025-01-15",39050.0,39050.0,39000.0,39000.0,5000],["2025-01-16",39000.0,39000.0,39000.0,39000.0,0],["2025-01-17",39250.0,39250.0,39250.0,39250.0,4000],["2025-01-20",39550.0,41950.0,39550.0,41950.0,4600],["2025-01-21",41000.0,44000.0,41000.0,43200.0,3100],["2025-01-22",42000.0,43200.0,42000.0,43200.0,6400],["2025-01-23",42000.0,42000.0,42000.0,42000.0,100],["2025-01-24",42500.0,42500.0,42500.0,42500.0,500],["2025-02-03",43900.0,43900.0,42500.0,42500.0,2900],["2025-02-04",44000.0,44000.0,42500.0,43900.0,7700],["2025-02-05",44000.0,44300.0,43500.0,44200.0,2600],["2025-02-06",44200.0,44500.0,44200.0,44500.0,600],["2025-02-07",44500.0,44500.0,44500.0,44500.0,2100],["2025-02-10",44400.0,44500.0,44400.0,44500.0,1700],["2025-02-11",44600.0,45900.0,44500.0,45900.0,4000],["2025-02-12",44800.0,46950.0,44800.0,46950.0,2800],["2025-02-13",47000.0,50200.0,47000.0,50200.0,10300],["2025-02-14",53700.0,53700.0,49000.0,49100.0,45000],["2025-02-17",52500.0,52500.0,49500.0,49500.0,800],["2025-02-18",48000.0,48000.0,48000.0,48000.0,10000],["2025-02-19",51000.0,51000.0,48100.0,50000.0,1000],["2025-02-20",49000.0,51000.0,49000.0,51000.0,2600],["2025-02-21",51000.0,51000.0,51000.0,51000.0,0],["2025-02-24",51500.0,51500.0,51400.0,51500.0,13100],["2025-02-25",51500.0,51700.0,51500.0,51700.0,1300],["2025-02-26",51700.0,51700.0,51700.0,51700.0,0],["2025-02-27",51700.0,51700.0,51700.0,51700.0,0],["2025-02-28",49500.0,49700.0,49100.0,49250.0,20600],["2025-03-03",49250.0,49250.0,48700.0,49250.0,1000],["2025-03-04",49050.0,49250.0,48500.0,48550.0,20300],["2025-03-05",49000.0,49000.0,48550.0,49000.0,1000],["2025-03-06",49000.0,49000.0,49000.0,49000.0,0],["2025-03-07",48500.0,48550.0,48500.0,48500.0,10800],["2025-03-10",48500.0,48500.0,48500.0,48500.0,1500],["2025-03-11",48500.0,49000.0,48400.0,49000.0,19800],["2025-03-12",49000.0,49000.0,48250.0,48250.0,23900],["2025-03-13",48250.0,48250.0,47500.0,47500.0,10900],["2025-03-14",47000.0,47000.0,46000.0,46000.0,7100],["2025-03-17",46000.0,46000.0,43550.0,43800.0,26500],["2025-03-18",43500.0,46450.0,43500.0,46450.0,700],["2025-03-19",45500.0,46450.0,45500.0,46450.0,3800],["2025-03-20",46450.0,46450.0,46450.0,46450.0,0],["2025-03-21",46450.0,46450.0,46450.0,46450.0,0],["2025-03-24",46450.0,46450.0,46450.0,46450.0,0],["2025-03-25",46500.0,46900.0,46400.0,46900.0,1200],["2025-03-26",46800.0,46800.0,46000.0,46000.0,1500],["2025-03-27",47000.0,47600.0,45000.0,47600.0,1800],["2025-03-28",46000.0,47600.0,46000.0,47600.0,600],["2025-03-31",46500.0,46500.0,44350.0,44400.0,20200],["2025-04-01",44000.0,44400.0,42600.0,43000.0,38500],["2025-04-02",43200.0,43200.0,41500.0,41500.0,14000],["2025-04-03",38800.0,41100.0,38600.0,38600.0,47600],["2025-04-04",36000.0,38050.0,35900.0,37900.0,65300],["2025-04-08",35500.0,37000.0,35250.0,35250.0,20200],["2025-04-09",32850.0,36500.0,32850.0,33800.0,18200],["2025-04-10",36150.0,36150.0,36150.0,36150.0,2000],["2025-04-11",36900.0,36900.0,35000.0,36400.0,2600],["2025-04-14",36400.0,38500.0,36400.0,37000.0,9600],["2025-04-15",36500.0,37450.0,36000.0,37450.0,4300],["2025-04-16",37950.0,37950.0,34900.0,36100.0,44900],["2025-04-17",36100.0,36100.0,36100.0,36100.0,0],["2025-04-18",37000.0,37800.0,36900.0,37000.0,41200],["2025-04-21",37600.0,38000.0,37400.0,37500.0,14700],["2025-04-22",37550.0,37800.0,35300.0,36900.0,17000],["2025-04-23",36900.0,36900.0,36900.0,36900.0,1000],["2025-04-24",37300.0,37500.0,36900.0,36900.0,3100],["2025-04-25",37400.0,37400.0,37300.0,37300.0,2500],["2025-04-28",36800.0,36850.0,36800.0,36800.0,4400],["2025-04-29",36400.0,37000.0,35250.0,36000.0,12300],["2025-05-05",37300.0,37300.0,36500.0,36500.0,6800],["2025-05-06",36900.0,36900.0,36300.0,36500.0,13400],["2025-05-07",36500.0,36500.0,36000.0,36150.0,8100],["2025-05-08",36100.0,36750.0,36100.0,36300.0,11500],["2025-05-09",36350.0,36900.0,36350.0,36450.0,4900],["2025-05-12",38400.0,38400.0,36950.0,37950.0,26000],["2025-05-13",38900.0,38900.0,38000.0,38300.0,2900],["2025-05-14",38400.0,39500.0,38400.0,38400.0,12300],["2025-05-15",38500.0,38500.0,37000.0,37500.0,6100],["2025-05-16",37800.0,38500.0,37800.0,38500.0,2100],["2025-05-19",38500.0,38500.0,38150.0,38150.0,2800],["2025-05-20",38200.0,38500.0,38200.0,38200.0,1200],["2025-05-21",38250.0,38400.0,38000.0,38400.0,2500],["2025-05-22",38500.0,38500.0,38400.0,38400.0,700],["2025-05-23",38350.0,39900.0,38350.0,39700.0,7000],["2025-05-26",39000.0,39000.0,39000.0,39000.0,1000],["2025-05-27",39000.0,39900.0,39000.0,39750.0,3600],["2025-05-28",39250.0,39500.0,38100.0,38300.0,6900],["2025-05-29",38300.0,39000.0,38300.0,38400.0,1800],["2025-05-30",38500.0,38500.0,38300.0,38400.0,2200],["2025-06-02",38100.0,38100.0,38000.0,38050.0,2500],["2025-06-03",38050.0,38050.0,38050.0,38050.0,600],["2025-06-04",38300.0,38700.0,38300.0,38350.0,2000],["2025-06-05",38950.0,39200.0,38950.0,39200.0,4000],["2025-06-06",38550.0,39300.0,38550.0,39300.0,2000],["2025-06-09",39300.0,39300.0,39250.0,39250.0,4000],["2025-06-10",39250.0,39250.0,39250.0,39250.0,2000],["2025-06-11",39250.0,39250.0,38500.0,39200.0,4300],["2025-06-12",38600.0,39200.0,38600.0,39200.0,200],["2025-06-13",38200.0,38200.0,38200.0,38200.0,1600],["2025-06-16",38300.0,38950.0,38100.0,38950.0,1000],["2025-06-17",38400.0,38950.0,38400.0,38950.0,6700],["2025-06-18",38900.0,38950.0,38500.0,38900.0,5200],["2025-06-19",38900.0,38900.0,38900.0,38900.0,0],["2025-06-20",38800.0,39000.0,38800.0,39000.0,1700],["2025-06-23",38200.0,38200.0,38200.0,38200.0,1900],["2025-06-24",38300.0,38800.0,38300.0,38800.0,4400],["2025-06-25",38800.0,38800.0,38800.0,38800.0,700],["2025-06-26",38300.0,38300.0,38300.0,38300.0,100],["2025-06-27",38900.0,38900.0,38900.0,38900.0,100],["2025-06-30",38700.0,39000.0,38700.0,39000.0,4000],["2025-07-01",38800.0,39100.0,38800.0,39100.0,800],["2025-07-02",39100.0,39150.0,38900.0,38900.0,2100],["2025-07-03",39000.0,39350.0,39000.0,39050.0,900],["2025-07-04",39050.0,39300.0,39050.0,39300.0,300],["2025-07-07",39300.0,39400.0,39300.0,39300.0,3200],["2025-07-08",39300.0,39700.0,39300.0,39700.0,4600],["2025-07-09",39700.0,40000.0,39700.0,40000.0,1300],["2025-07-10",40300.0,40300.0,40300.0,40300.0,400],["2025-07-11",38850.0,39550.0,38850.0,39500.0,3400],["2025-07-14",39500.0,40000.0,39300.0,40000.0,5300],["2025-07-15",40000.0,40000.0,40000.0,40000.0,300],["2025-07-16",40000.0,40300.0,40000.0,40300.0,1900],["2025-07-17",40300.0,42000.0,40300.0,42000.0,9400],["2025-07-18",44850.0,44900.0,44550.0,44900.0,28200],["2025-07-21",48000.0,48000.0,48000.0,48000.0,5900],["2025-07-22",49000.0,51300.0,49000.0,50900.0,41200],["2025-07-23",53000.0,53000.0,53000.0,53000.0,100],["2025-07-24",50000.0,50000.0,49300.0,49300.0,8400],["2025-07-25",49400.0,49400.0,47100.0,48000.0,11200],["2025-07-28",48250.0,51000.0,48250.0,50000.0,5800],["2025-07-29",50700.0,50700.0,48900.0,48900.0,15600],["2025-07-30",48900.0,50000.0,48900.0,50000.0,3100],["2025-07-31",50000.0,50000.0,49100.0,50000.0,2100],["2025-08-01",49000.0,49300.0,49000.0,49300.0,600],["2025-08-04",49300.0,49950.0,49000.0,49950.0,1900],["2025-08-05",49100.0,50000.0,47000.0,49800.0,222500],["2025-08-06",49500.0,49500.0,48850.0,48850.0,3900],["2025-08-07",49000.0,49000.0,48550.0,48550.0,2000],["2025-08-08",48600.0,48900.0,48100.0,48650.0,7600],["2025-08-11",48650.0,48650.0,46000.0,48650.0,14700],["2025-08-12",48500.0,48750.0,47400.0,48750.0,36400],["2025-08-13",49000.0,49000.0,47600.0,48000.0,2000],["2025-08-14",47400.0,48600.0,47400.0,48500.0,25800],["2025-08-15",48500.0,48500.0,48500.0,48500.0,100],["2025-08-18",48500.0,48500.0,48000.0,48000.0,6500],["2025-08-19",48500.0,48700.0,48400.0,48700.0,10600],["2025-08-20",49000.0,52100.0,47500.0,47700.0,1000],["2025-08-21",48000.0,48000.0,48000.0,48000.0,500],["2025-08-22",47600.0,47600.0,47600.0,47600.0,1200],["2025-08-25",47300.0,47500.0,47050.0,47050.0,6900],["2025-08-26",47050.0,47050.0,47050.0,47050.0,0],["2025-08-27",47500.0,47500.0,47150.0,47500.0,1700],["2025-08-28",47250.0,47500.0,47250.0,47500.0,1000],["2025-08-29",50000.0,50000.0,48000.0,48000.0,700],["2025-09-03",48000.0,48000.0,48000.0,48000.0,1300],["2025-09-04",49000.0,50500.0,48150.0,48150.0,8200],["2025-09-05",48150.0,48150.0,47700.0,47700.0,8000],["2025-09-08",48000.0,48500.0,48000.0,48500.0,17800],["2025-09-09",48150.0,48800.0,48000.0,48000.0,7100],["2025-09-10",48000.0,48500.0,47350.0,47350.0,11300],["2025-09-11",48150.0,48350.0,47500.0,48350.0,4700],["2025-09-12",48400.0,48400.0,48400.0,48400.0,7300],["2025-09-15",48400.0,49000.0,48100.0,49000.0,800],["2025-09-16",49000.0,49400.0,48100.0,48200.0,4400],["2025-09-17",49750.0,49750.0,49750.0,49750.0,100],["2025-09-18",49750.0,49750.0,49750.0,49750.0,0],["2025-09-19",48050.0,48050.0,48050.0,48050.0,100],["2025-09-22",48400.0,48700.0,47600.0,47600.0,17100],["2025-09-23",48400.0,48400.0,48400.0,48400.0,1200],["2025-09-24",48100.0,48850.0,48100.0,48850.0,900],["2025-09-25",48850.0,48850.0,48850.0,48850.0,0],["2025-09-26",48850.0,48850.0,48850.0,48850.0,0],["2025-09-29",48850.0,48850.0,48850.0,48850.0,14000],["2025-09-30",48850.0,48850.0,48850.0,48850.0,0],["2025-10-01",48850.0,48850.0,48850.0,48850.0,100],["2025-10-02",48850.0,48850.0,48850.0,48850.0,0],["2025-10-03",48850.0,48850.0,48850.0,48850.0,5500],["2025-10-06",48850.0,48850.0,48850.0,48850.0,0],["2025-10-07",48850.0,48850.0,48850.0,48850.0,0],["2025-10-08",48850.0,48850.0,48850.0,48850.0,0],["2025-10-09",48850.0,48850.0,47600.0,47600.0,200],["2025-10-10",47650.0,48200.0,47650.0,48200.0,4600],["2025-10-13",46800.0,48850.0,46800.0,46850.0,10900],["2025-10-14",47000.0,47500.0,47000.0,47500.0,7000],["2025-10-15",48500.0,49000.0,48500.0,48500.0,8000],["2025-10-16",48500.0,48600.0,48500.0,48600.0,2400],["2025-10-17",48600.0,48600.0,48600.0,48600.0,2400],["2025-10-20",50900.0,52000.0,50900.0,52000.0,66300],["2025-10-21",53000.0,55600.0,50000.0,51100.0,15700],["2025-10-22",51400.0,54400.0,50900.0,52000.0,9700],["2025-10-23",55000.0,55000.0,50700.0,51900.0,4400],["2025-10-24",51000.0,51900.0,50900.0,51900.0,2700],["2025-10-27",51900.0,51900.0,51900.0,51900.0,300],["2025-10-28",51900.0,51900.0,51900.0,51900.0,0],["2025-10-29",52900.0,52900.0,52900.0,52900.0,100],["2025-10-30",52900.0,53600.0,51300.0,51300.0,1400],["2025-10-31",50400.0,51500.0,50400.0,51500.0,1100],["2025-11-03",51500.0,51500.0,50700.0,50700.0,300],["2025-11-04",51000.0,51600.0,50700.0,51600.0,500],["2025-11-05",51600.0,51600.0,51600.0,51600.0,0],["2025-11-06",51500.0,51500.0,51500.0,51500.0,100],["2025-11-07",52900.0,54000.0,51200.0,51200.0,3200],["2025-11-10",50500.0,50500.0,50400.0,50400.0,300],["2025-11-11",50600.0,50600.0,50600.0,50600.0,500],["2025-11-12",50500.0,51200.0,50000.0,51200.0,6800],["2025-11-13",52000.0,53000.0,52000.0,52900.0,24100],["2025-11-14",51200.0,51200.0,51200.0,51200.0,500],["2025-11-17",51200.0,53500.0,51200.0,53500.0,6400],["2025-11-18",53500.0,53500.0,53500.0,53500.0,1200],["2025-11-19",53500.0,53500.0,53000.0,53000.0,1000],["2025-11-20",53000.0,53900.0,53000.0,53900.0,600],["2025-11-21",53900.0,53900.0,53900.0,53900.0,500],["2025-11-24",53900.0,53900.0,52700.0,52700.0,600],["2025-11-25",52700.0,52700.0,52700.0,52700.0,0],["2025-11-26",52700.0,52700.0,52700.0,52700.0,300],["2025-11-27",52700.0,53400.0,52700.0,52700.0,1100],["2025-11-28",52700.0,53000.0,52500.0,53000.0,2700],["2025-12-01",54000.0,54000.0,54000.0,54000.0,5100],["2025-12-02",54200.0,54400.0,54200.0,54400.0,1100],["2025-12-03",54400.0,56000.0,54400.0,56000.0,3300],["2025-12-04",56000.0,56000.0,56000.0,56000.0,8000],["2025-12-05",56000.0,56000.0,53700.0,56000.0,3400],["2025-12-08",56000.0,56000.0,56000.0,56000.0,1000],["2025-12-09",56000.0,56000.0,56000.0,56000.0,1600],["2025-12-10",56000.0,56100.0,56000.0,56000.0,3500],["2025-12-11",53100.0,56000.0,53100.0,56000.0,200],["2025-12-12",56000.0,56000.0,56000.0,56000.0,0],["2025-12-15",56000.0,57000.0,56000.0,56000.0,3400],["2025-12-16",56000.0,56500.0,56000.0,56000.0,1400],["2025-12-17",56000.0,56000.0,56000.0,56000.0,900],["2025-12-18",56000.0,56000.0,56000.0,56000.0,0],["2025-12-19",56000.0,56000.0,56000.0,56000.0,400],["2025-12-22",56000.0,56000.0,56000.0,56000.0,600],["2025-12-23",57000.0,57100.0,57000.0,57000.0,1800],["2025-12-24",58000.0,58200.0,58000.0,58200.0,2500],["2025-12-25",58000.0,58000.0,58000.0,58000.0,2000],["2025-12-26",57800.0,58000.0,56000.0,58000.0,4600],["2025-12-29",56200.0,58400.0,56200.0,58400.0,200],["2025-12-30",57000.0,57000.0,57000.0,57000.0,200],["2025-12-31",57000.0,57000.0,57000.0,57000.0,1100],["2026-01-05",57000.0,57000.0,57000.0,57000.0,0],["2026-01-06",57000.0,57200.0,57000.0,57100.0,600],["2026-01-07",57100.0,57100.0,57000.0,57000.0,300],["2026-01-08",57100.0,57100.0,57100.0,57100.0,1200],["2026-01-09",57100.0,57100.0,57000.0,57000.0,500],["2026-01-12",56500.0,56500.0,56500.0,56500.0,100],["2026-01-13",57000.0,57000.0,56000.0,56000.0,2400],["2026-01-14",55300.0,55300.0,55000.0,55000.0,3000],["2026-01-15",55000.0,55000.0,54600.0,54600.0,3600],["2026-01-16",53600.0,54400.0,53600.0,54400.0,1900],["2026-01-19",56400.0,56400.0,55500.0,55500.0,200],["2026-01-20",55500.0,55500.0,55500.0,55500.0,800],["2026-01-21",59300.0,59300.0,59300.0,59300.0,17500],["2026-01-22",61700.0,62500.0,61600.0,61700.0,8600],["2026-01-23",59200.0,60200.0,59200.0,60200.0,300],["2026-01-26",62000.0,62000.0,62000.0,62000.0,100],["2026-01-27",58600.0,61000.0,58600.0,61000.0,4300],["2026-01-28",60900.0,60900.0,60900.0,60900.0,100],["2026-01-29",60200.0,61500.0,60200.0,61500.0,3200],["2026-01-30",61500.0,61500.0,61500.0,61500.0,0],["2026-02-02",61000.0,61000.0,61000.0,61000.0,300],["2026-02-03",64800.0,64800.0,60000.0,62500.0,1300],["2026-02-04",62200.0,62500.0,62200.0,62500.0,2000],["2026-02-05",61000.0,61000.0,61000.0,61000.0,2300],["2026-02-06",61000.0,61000.0,60000.0,60000.0,400],["2026-02-09",60000.0,60000.0,60000.0,60000.0,0],["2026-02-10",61000.0,61700.0,61000.0,61700.0,300],["2026-02-11",60600.0,60600.0,60600.0,60600.0,300],["2026-02-12",60600.0,60600.0,60600.0,60600.0,100],["2026-02-13",60500.0,60500.0,60500.0,60500.0,400],["2026-02-23",61000.0,61000.0,61000.0,61000.0,1000],["2026-02-24",61000.0,61000.0,61000.0,61000.0,0],["2026-02-25",60100.0,61500.0,60100.0,61500.0,4400],["2026-02-26",61400.0,61400.0,61400.0,61400.0,1400],["2026-02-27",61000.0,61000.0,60100.0,60100.0,1000],["2026-03-02",60100.0,60100.0,59200.0,59200.0,1700],["2026-03-03",58900.0,61000.0,56500.0,57800.0,50100],["2026-03-04",59800.0,61000.0,59800.0,61000.0,3000],["2026-03-05",58600.0,60500.0,58500.0,60500.0,4200],["2026-03-06",60000.0,60500.0,60000.0,60500.0,3000],["2026-03-09",58000.0,59500.0,56900.0,57000.0,25700],["2026-03-10",57200.0,57200.0,57200.0,57200.0,300],["2026-03-11",58000.0,58000.0,58000.0,58000.0,500],["2026-03-12",58000.0,58000.0,58000.0,58000.0,0],["2026-03-13",60400.0,60400.0,60400.0,60400.0,200],["2026-03-16",60400.0,60400.0,60400.0,60400.0,0],["2026-03-17",60000.0,60000.0,60000.0,60000.0,1000],["2026-03-18",62000.0,62000.0,61300.0,61400.0,1100],["2026-03-19",60000.0,60000.0,60000.0,60000.0,100],["2026-03-20",61600.0,62000.0,60000.0,60200.0,7400],["2026-03-23",61000.0,61000.0,60300.0,60300.0,5000],["2026-03-24",61000.0,62000.0,60500.0,60500.0,2200],["2026-03-25",60800.0,60800.0,60000.0,60100.0,7000],["2026-03-26",60100.0,60200.0,60100.0,60200.0,1400],["2026-03-27",60100.0,60200.0,60100.0,60200.0,1000],["2026-03-30",60200.0,60200.0,60100.0,60200.0,300],["2026-03-31",61500.0,61500.0,61500.0,61500.0,600],["2026-04-01",61500.0,61500.0,61500.0,61500.0,3000],["2026-04-02",61500.0,61600.0,61500.0,61600.0,6600],["2026-04-03",61600.0,61600.0,61600.0,61600.0,0],["2026-04-06",61600.0,61600.0,61600.0,61600.0,0],["2026-04-07",60000.0,60500.0,60000.0,60500.0,300],["2026-04-08",61000.0,61000.0,61000.0,61000.0,1000],["2026-04-09",61200.0,61200.0,61200.0,61200.0,100],["2026-04-10",61200.0,61200.0,61200.0,61200.0,0],["2026-04-13",61200.0,61200.0,61200.0,61200.0,0],["2026-04-14",61200.0,61200.0,61200.0,61200.0,0],["2026-04-15",61200.0,61200.0,61200.0,61200.0,0],["2026-04-16",62000.0,65400.0,62000.0,65400.0,34400],["2026-04-17",65400.0,65400.0,63300.0,63300.0,200],["2026-04-20",63500.0,66000.0,63300.0,66000.0,9300],["2026-04-21",67000.0,67000.0,66500.0,66700.0,3700],["2026-04-22",66000.0,69000.0,66000.0,66500.0,80400],["2026-04-23",66000.0,66000.0,64500.0,64500.0,4500],["2026-04-24",64500.0,65000.0,64500.0,65000.0,3900],["2026-04-28",64000.0,65000.0,64000.0,65000.0,4500],["2026-04-29",65000.0,65000.0,65000.0,65000.0,0],["2026-05-04",65000.0,65000.0,65000.0,65000.0,100],["2026-05-05",64000.0,65000.0,64000.0,65000.0,200],["2026-05-06",65000.0,65000.0,65000.0,65000.0,700],["2026-05-07",65000.0,65000.0,65000.0,65000.0,4900],["2026-05-08",65000.0,65000.0,65000.0,65000.0,0],["2026-05-11",66300.0,66300.0,66300.0,66300.0,200],["2026-05-12",66300.0,66300.0,66300.0,66300.0,0],["2026-05-13",66300.0,66300.0,66300.0,66300.0,200],["2026-05-14",66300.0,66300.0,66300.0,66300.0,0],["2026-05-15",66300.0,66300.0,66300.0,66300.0,0],["2026-05-18",66300.0,66300.0,66300.0,66300.0,0],["2026-05-19",65000.0,65000.0,64000.0,64100.0,5600],["2026-05-20",64100.0,64100.0,63500.0,64000.0,5100],["2026-05-21",64200.0,64200.0,64100.0,64100.0,2800],["2026-05-22",64100.0,64100.0,64100.0,64100.0,0],["2026-05-25",64100.0,64100.0,64100.0,64100.0,0],["2026-05-26",63500.0,65300.0,63500.0,64200.0,4300],["2026-05-27",64200.0,64200.0,64000.0,64000.0,1400],["2026-05-28",64000.0,64000.0,64000.0,64000.0,600],["2026-05-29",64000.0,64000.0,64000.0,64000.0,0],["2026-06-01",64000.0,64000.0,64000.0,64000.0,0],["2026-06-02",64000.0,64000.0,64000.0,64000.0,0],["2026-06-03",64000.0,64000.0,64000.0,64000.0,2800],["2026-06-04",64000.0,64000.0,63800.0,64000.0,1700],["2026-06-05",62500.0,63100.0,62500.0,63000.0,2100],["2026-06-08",61500.0,61500.0,61500.0,61500.0,1000],["2026-06-09",62000.0,62500.0,62000.0,62000.0,11900],["2026-06-10",62000.0,62000.0,62000.0,62000.0,5400],["2026-06-11",62000.0,62000.0,62000.0,62000.0,0],["2026-06-12",62900.0,66000.0,62900.0,66000.0,1800],["2026-06-15",66000.0,66000.0,66000.0,66000.0,0],["2026-06-16",66000.0,66000.0,66000.0,66000.0,0],["2026-06-17",66000.0,66000.0,66000.0,66000.0,0],["2026-06-18",62200.0,63000.0,62200.0,63000.0,1000],["2026-06-19",62200.0,63000.0,62200.0,63000.0,200],["2026-06-22",62500.0,62500.0,62500.0,62500.0,100],["2026-06-23",62500.0,62500.0,61900.0,61900.0,200],["2026-06-24",62000.0,62000.0,61700.0,61700.0,900],["2026-06-25",61700.0,61700.0,61700.0,61700.0,900],["2026-06-26",61700.0,61700.0,60300.0,61000.0,2300],["2026-06-29",61000.0,61000.0,60100.0,60100.0,1300],["2026-06-30",60100.0,60100.0,60100.0,60100.0,200],["2026-07-01",60100.0,60100.0,56500.0,59500.0,3700],["2026-07-02",60100.0,60100.0,59800.0,59800.0,1200],["2026-07-03",59800.0,59800.0,58000.0,58000.0,2000],["2026-07-06",58000.0,58000.0,58000.0,58000.0,0],["2026-07-07",58100.0,58100.0,58100.0,58100.0,200],["2026-07-08",58000.0,58000.0,58000.0,58000.0,1000],["2026-07-09",58000.0,58000.0,58000.0,58000.0,100],["2026-07-10",58000.0,58000.0,58000.0,58000.0,0],["2026-07-13",55500.0,56200.0,55100.0,55100.0,1400],["2026-07-14",55300.0,57800.0,55300.0,57800.0,15000],["2026-07-15",58500.0,58600.0,58500.0,58600.0,2800],["2026-07-16",58600.0,58600.0,58600.0,58600.0,0],["2026-07-17",58600.0,58600.0,58000.0,58000.0,1400],["2026-07-20",58000.0,58000.0,56000.0,57000.0,2700],["2026-07-21",55900.0,56200.0,55900.0,56200.0,600],["2026-07-22",56000.0,56200.0,56000.0,56000.0,600],["2026-07-23",53600.0,58200.0,53600.0,58200.0,200],["2026-07-24",58200.0,58200.0,58200.0,58200.0,0],["2026-07-27",55200.0,56100.0,54500.0,54500.0,1300],["2026-07-28",54700.0,55500.0,54700.0,55100.0,1200],["2026-07-29",56100.0,56100.0,55700.0,55800.0,900],["2026-07-30",55800.0,55800.0,55500.0,55500.0,500],["2026-07-31",55200.0,55300.0,55200.0,55200.0,2200],["2026-08-03",54500.0,57200.0,54500.0,57200.0,300],["2026-08-04",55200.0,57200.0,55200.0,55600.0,1800],["2026-08-05",53800.0,55500.0,53800.0,55500.0,300],["2026-08-06",55300.0,55500.0,55300.0,55500.0,1700],["2026-08-07",56300.0,56300.0,56300.0,56300.0,7000],["2026-08-10",57200.0,57200.0,56000.0,56000.0,300],["2026-08-11",56000.0,56000.0,55500.0,55600.0,400],["2026-08-12",56900.0,56900.0,56000.0,56000.0,1100],["2026-08-13",56000.0,56000.0,56000.0,56000.0,0],["2026-08-14",53800.0,55000.0,53700.0,55000.0,300],["2026-08-17",58700.0,58700.0,58700.0,58700.0,1700],["2026-08-18",55000.0,56000.0,55000.0,56000.0,400],["2026-08-19",54300.0,54300.0,54300.0,54300.0,100],["2026-08-20",55100.0,55200.0,55100.0,55200.0,200],["2026-08-21",58000.0,58000.0,55700.0,55700.0,500],["2026-08-24",55700.0,55700.0,55700.0,55700.0,0],["2026-08-25",56000.0,56000.0,55900.0,56000.0,4200],["2026-08-26",55000.0,55600.0,55000.0,55600.0,6600],["2026-08-27",56900.0,56900.0,56900.0,56900.0,3600],["2026-08-28",56800.0,56800.0,56800.0,56800.0,100],["2026-09-03",56800.0,56800.0,56800.0,56800.0,0],["2026-09-04",55100.0,57800.0,55100.0,57800.0,2100],["2026-09-07",54500.0,54500.0,54200.0,54200.0,400],["2026-09-08",55900.0,55900.0,55900.0,55900.0,100],["2026-09-09",55900.0,55900.0,55900.0,55900.0,0],["2026-09-10",55900.0,55900.0,54600.0,54600.0,500],["2026-09-11",55600.0,56000.0,55000.0,56000.0,11700],["2026-09-14",54700.0,54700.0,54700.0,54700.0,100],["2026-09-15",56000.0,56000.0,56000.0,56000.0,2900],["2026-09-16",56000.0,56000.0,56000.0,56000.0,0],["2026-09-17",55200.0,55200.0,55200.0,55200.0,200],["2026-09-18",56000.0,57100.0,56000.0,57100.0,500],["2026-09-21",56000.0,56000.0,56000.0,56000.0,800],["2026-09-22",56000.0,56000.0,56000.0,56000.0,700],["2026-09-23",55200.0,55200.0,55200.0,55200.0,900],["2026-09-24",55200.0,55200.0,55200.0,55200.0,0],["2026-09-25",55200.0,55200.0,55200.0,55200.0,0],["2026-09-28",54200.0,54300.0,54100.0,54300.0,600],["2026-09-29",54200.0,54200.0,54200.0,54200.0,400],["2026-09-30",54200.0,54200.0,54200.0,54200.0,0],["2026-10-01",54200.0,54200.0,54200.0,54200.0,0],["2026-10-02",54200.0,54200.0,54200.0,54200.0,0],["2026-10-05",54200.0,54200.0,54200.0,54200.0,0],["2026-10-06",54200.0,54200.0,54200.0,54200.0,0],["2026-10-07",54200.0,54200.0,54200.0,54200.0,700],["2026-10-08",54200.0,54200.0,54000.0,54000.0,400],["2026-10-09",53600.0,53600.0,53600.0,53600.0,300],["2026-10-12",56500.0,56500.0,56500.0,56500.0,1100]]}