{"sym":"VNG","index":false,"bars":[["2009-12-17",14828.83,14828.83,14828.83,14828.83,590],["2009-12-18",14087.38,14087.38,14087.38,14087.38,2460],["2009-12-21",13438.62,13438.62,13438.62,13438.62,23290],["2009-12-22",12789.86,12789.86,12789.86,12789.86,57680],["2009-12-23",12233.78,13345.94,12233.78,13345.94,356210],["2009-12-24",13345.94,13994.7,12789.86,13994.7,129650],["2009-12-25",14643.47,14643.47,14550.79,14643.47,44200],["2009-12-28",14087.38,14365.42,13994.7,13994.7,73220],["2009-12-29",13345.94,13438.62,13345.94,13345.94,33630],["2009-12-30",12882.54,13902.02,12882.54,13716.66,130970],["2009-12-31",13902.02,13902.02,13067.9,13067.9,108740],["2010-01-04",13716.66,13716.66,13623.98,13716.66,62290],["2010-01-05",13345.94,13716.66,13067.9,13067.9,92210],["2010-01-06",12511.82,12975.22,12419.14,12511.82,124050],["2010-01-07",12511.82,13067.9,12511.82,13067.9,77610],["2010-01-08",13716.66,13716.66,12419.14,12419.14,63220],["2010-01-11",12975.22,12975.22,12048.42,12048.42,95930],["2010-01-12",12233.78,12511.82,11677.7,11677.7,42400],["2010-01-13",12141.1,12141.1,11121.62,11955.74,38670],["2010-01-14",12233.78,12233.78,11399.66,11585.02,25300],["2010-01-15",11677.7,11770.38,11121.62,11585.02,22470],["2010-01-18",11770.38,11770.38,11028.94,11028.94,17320],["2010-01-19",11028.94,11399.66,10843.58,11121.62,16090],["2010-01-20",11121.62,11121.62,10565.54,10565.54,25180],["2010-01-21",10194.82,10287.5,10102.14,10102.14,25360],["2010-01-22",9916.78,10287.5,9638.74,10102.14,9510],["2010-01-25",10287.5,10287.5,9638.74,9638.74,23650],["2010-01-26",9916.78,10102.14,9916.78,10102.14,22300],["2010-01-27",10194.82,10194.82,9638.74,9638.74,23050],["2010-01-28",9824.1,9824.1,9175.34,9175.34,34050],["2010-01-29",9268.02,9268.02,8897.3,8897.3,12780],["2010-02-01",8897.3,9268.02,8897.3,9082.66,25880],["2010-02-02",9453.38,9453.38,9268.02,9453.38,25160],["2010-02-03",9638.74,9638.74,9268.02,9268.02,12950],["2010-02-04",9082.66,9731.42,9082.66,9360.7,9000],["2010-02-05",9268.02,9546.06,9175.34,9268.02,18570],["2010-02-08",9268.02,9268.02,9082.66,9082.66,2800],["2010-02-09",9268.02,9268.02,8989.98,8989.98,25850],["2010-02-10",8989.98,9082.66,8989.98,8989.98,42300],["2010-02-11",8897.3,9175.34,8897.3,9175.34,8630],["2010-02-12",9268.02,9360.7,9082.66,9268.02,8470],["2010-02-22",9731.42,9731.42,9268.02,9453.38,12270],["2010-02-23",9268.02,9453.38,9082.66,9268.02,15930],["2010-02-24",9175.34,9360.7,8989.98,9268.02,7480],["2010-02-25",9175.34,9453.38,9175.34,9175.34,17760],["2010-02-26",9175.34,9268.02,9175.34,9268.02,4050],["2010-03-01",9175.34,9268.02,9082.66,9268.02,62230],["2010-03-02",9268.02,9268.02,9082.66,9082.66,6850],["2010-03-03",9082.66,9175.34,8804.62,8989.98,37300],["2010-03-04",9175.34,9175.34,8989.98,9175.34,27850],["2010-03-05",9082.66,9268.02,8989.98,9082.66,40510],["2010-03-08",9082.66,9453.38,9082.66,9453.38,59850],["2010-03-09",9453.38,9638.74,9268.02,9453.38,24350],["2010-03-10",9453.38,9453.38,9268.02,9268.02,33250],["2010-03-11",9268.02,9268.02,9175.34,9175.34,22470],["2010-03-12",9175.34,9268.02,9082.66,9268.02,55380],["2010-03-15",9360.7,9731.42,9360.7,9731.42,130110],["2010-03-16",9824.1,9824.1,9546.06,9546.06,87840],["2010-03-17",9546.06,9638.74,9453.38,9546.06,61320],["2010-03-18",9731.42,9824.1,9453.38,9638.74,48710],["2010-03-19",9546.06,9638.74,9453.38,9546.06,31570],["2010-03-22",9453.38,9638.74,9268.02,9546.06,22230],["2010-03-23",9731.42,10009.46,9731.42,10009.46,214000],["2010-03-24",10472.86,10472.86,10472.86,10472.86,32320],["2010-03-25",10936.26,10936.26,10658.22,10936.26,361770],["2010-03-26",11121.62,11399.66,10936.26,11399.66,247370],["2010-03-29",11121.62,11955.74,10843.58,11399.66,209140],["2010-03-30",11492.34,11492.34,10936.26,10936.26,113220],["2010-03-31",10936.26,10936.26,10472.86,10843.58,142340],["2010-04-01",11121.62,11121.62,10658.22,11028.94,86060],["2010-04-02",10843.58,10843.58,10565.54,10565.54,40860],["2010-04-05",10380.18,10565.54,10194.82,10194.82,92900],["2010-04-06",10194.82,10565.54,10102.14,10287.5,108550],["2010-04-07",10194.82,10472.86,10194.82,10472.86,18100],["2010-04-08",10287.5,10472.86,10194.82,10380.18,36640],["2010-04-09",10380.18,10565.54,10194.82,10380.18,72700],["2010-04-12",10565.54,10843.58,10472.86,10750.9,76640],["2010-04-13",10843.58,10843.58,10565.54,10565.54,44660],["2010-04-14",10658.22,10658.22,10287.5,10380.18,18480],["2010-04-15",10287.5,10565.54,10194.82,10380.18,39440],["2010-04-16",10380.18,10565.54,10194.82,10380.18,61610],["2010-04-19",10380.18,10380.18,10009.46,10380.18,87550],["2010-04-20",10472.86,10565.54,10287.5,10472.86,53100],["2010-04-21",10565.54,10936.26,10565.54,10936.26,119810],["2010-04-22",11399.66,11399.66,10472.86,10750.9,184240],["2010-04-26",10565.54,10750.9,10565.54,10750.9,41340],["2010-04-27",10750.9,10750.9,10287.5,10658.22,189400],["2010-04-28",10565.54,10658.22,10472.86,10565.54,35750],["2010-04-29",10750.9,10750.9,10194.82,10472.86,67820],["2010-05-04",10658.22,10936.26,10565.54,10936.26,133830],["2010-05-05",11121.62,11399.66,11028.94,11399.66,315560],["2010-05-06",11955.74,11955.74,11955.74,11955.74,18590],["2010-05-07",12511.82,12511.82,12233.78,12511.82,405060],["2010-05-10",12789.86,12789.86,11955.74,11955.74,430350],["2010-05-11",11955.74,11955.74,11492.34,11863.06,174420],["2010-05-12",11585.02,11863.06,11492.34,11585.02,160010],["2010-05-13",11492.34,11863.06,11399.66,11399.66,137330],["2010-05-14",11677.7,11955.74,11677.7,11955.74,138970],["2010-05-17",12419.14,12511.82,11585.02,11585.02,145290],["2010-05-18",11585.02,12048.42,11492.34,12048.42,110730],["2010-05-19",12048.42,12048.42,11492.34,11492.34,123410],["2010-05-20",10936.26,11492.34,10936.26,11306.98,65630],["2010-05-21",10750.9,10936.26,10750.9,10750.9,52470],["2010-05-24",10565.54,11214.3,10565.54,11214.3,254420],["2010-05-25",11121.62,11214.3,10843.58,10843.58,71100],["2010-05-26",11214.3,11306.98,11028.94,11306.98,52600],["2010-05-27",11028.94,11770.38,11028.94,11677.7,111180],["2010-05-28",11955.74,12048.42,11770.38,11863.06,67660],["2010-05-31",11677.7,11955.74,11585.02,11677.7,69700],["2010-06-01",11677.7,11677.7,11492.34,11677.7,103990],["2010-06-02",11677.7,11677.7,11585.02,11677.7,32340],["2010-06-03",11770.38,12233.78,11770.38,12233.78,178430],["2010-06-04",12511.82,12789.86,12233.78,12789.86,234070],["2010-06-07",12697.18,13345.94,12326.46,13067.9,376900],["2010-06-08",12975.22,13623.98,12789.86,13067.9,51710],["2010-06-09",13438.62,13438.62,12975.22,13067.9,255890],["2010-06-10",12604.5,13160.58,12604.5,12697.18,19920],["2010-06-11",12697.18,13253.26,12511.82,13253.26,244370],["2010-06-14",13438.62,13902.02,13438.62,13902.02,99300],["2010-06-15",14550.79,14550.79,14550.79,14550.79,144760],["2010-06-16",15199.55,15199.55,15199.55,15199.55,59010],["2010-06-17",15940.99,15940.99,15940.99,15940.99,123800],["2010-06-18",16404.39,16404.39,15199.55,15662.95,267370],["2010-06-21",15662.95,16404.39,15384.91,16404.39,248610],["2010-06-22",16682.43,16682.43,15755.63,15755.63,168570],["2010-06-23",15755.63,16311.71,15570.27,15570.27,60050],["2010-06-24",15292.23,15940.99,15292.23,15570.27,146910],["2010-06-25",15014.19,15477.59,14828.83,14828.83,140680],["2010-06-28",14458.11,15014.19,14458.11,14828.83,339900],["2010-06-29",15570.27,15570.27,15292.23,15570.27,87850],["2010-06-30",15106.87,15477.59,15106.87,15292.23,39880],["2010-07-01",15106.87,15292.23,14736.15,14921.51,37210],["2010-07-02",14921.51,15292.23,14828.83,15106.87,30570],["2010-07-05",14921.51,15292.23,14921.51,15106.87,16220],["2010-07-06",15199.55,15292.23,14550.79,14550.79,35230],["2010-07-07",15106.87,15199.55,15014.19,15199.55,118940],["2010-07-08",15477.59,15940.99,15292.23,15940.99,163250],["2010-07-09",16126.35,16126.35,15755.63,15940.99,53610],["2010-07-12",15940.99,15940.99,15662.95,15940.99,13150],["2010-07-13",15848.31,16126.35,15755.63,16033.67,10280],["2010-07-14",16219.03,16219.03,15477.59,15570.27,14740],["2010-07-15",15106.87,15755.63,15106.87,15292.23,33790],["2010-07-16",15292.23,15477.59,15292.23,15292.23,11950],["2010-07-19",15755.63,15755.63,14828.83,15292.23,8300],["2010-07-20",15755.63,15755.63,15014.19,15014.19,22300],["2010-07-21",15570.27,15570.27,14828.83,15292.23,54930],["2010-07-22",15292.23,15292.23,15106.87,15106.87,8910],["2010-07-23",15384.91,15384.91,14828.83,15199.55,48920],["2010-07-26",14736.15,15940.99,14736.15,15292.23,38400],["2010-07-27",15570.27,15570.27,15106.87,15106.87,31990],["2010-07-28",15199.55,15199.55,14458.11,14828.83,54980],["2010-07-29",15106.87,15106.87,14736.15,14828.83,16710],["2010-07-30",14828.83,15570.27,14828.83,15477.59,301820],["2010-08-02",15477.59,15755.63,15199.55,15199.55,21560],["2010-08-03",15106.87,15477.59,15106.87,15477.59,74730],["2010-08-04",15570.27,16219.03,15570.27,16219.03,2455210],["2010-08-05",16960.47,16960.47,16404.39,16960.47,212750],["2010-08-06",16682.43,16960.47,16126.35,16589.75,2561980],["2010-08-09",15848.31,16589.75,15848.31,15848.31,74770],["2010-08-10",15199.55,15199.55,15106.87,15106.87,110270],["2010-08-11",14921.51,15477.59,14921.51,15477.59,28480],["2010-08-12",15106.87,15199.55,14736.15,14828.83,90540],["2010-08-13",14828.83,15570.27,14550.79,15570.27,60880],["2010-08-16",16311.71,16311.71,15570.27,16219.03,20460],["2010-08-17",15570.27,15570.27,15477.59,15477.59,37770],["2010-08-18",15477.59,15477.59,15014.19,15014.19,18000],["2010-08-19",14921.51,15570.27,14828.83,15199.55,16780],["2010-08-20",15662.95,15662.95,14921.51,15662.95,23520],["2010-08-23",15106.87,15755.63,15106.87,15755.63,76320],["2010-08-24",15384.91,15384.91,15106.87,15199.55,31910],["2010-08-25",14828.83,15014.19,14458.11,14828.83,61000],["2010-08-26",14828.83,14828.83,14365.42,14828.83,20550],["2010-08-27",14458.11,15292.23,14458.11,14828.83,7020],["2010-08-30",15384.91,15570.27,15384.91,15570.27,37110],["2010-08-31",15384.91,15755.63,15292.23,15755.63,28200],["2010-09-01",16126.35,16126.35,15292.23,15477.59,27930],["2010-09-06",15292.23,15662.95,15292.23,15570.27,16100],["2010-09-07",15570.27,15570.27,15292.23,15292.23,21190],["2010-09-08",15014.19,15292.23,15014.19,15292.23,7600],["2010-09-09",15106.87,15292.23,15106.87,15292.23,6910],["2010-09-10",15014.19,15014.19,14550.79,14550.79,21210],["2010-09-13",15106.87,15106.87,14458.11,14828.83,3630],["2010-09-14",14550.79,14828.83,14550.79,14828.83,23340],["2010-09-15",14365.42,14828.83,14365.42,14736.15,18010],["2010-09-16",14458.11,14828.83,14365.42,14828.83,1500],["2010-09-17",14921.51,15106.87,14736.15,14736.15,11050],["2010-09-20",14365.42,15014.19,14180.06,15014.19,19000],["2010-09-21",14458.11,14458.11,14458.11,14458.11,2000],["2010-09-22",14736.15,14736.15,14643.47,14643.47,100],["2010-09-23",14272.74,14643.47,14272.74,14272.74,3480],["2010-09-24",14828.83,14828.83,14272.74,14272.74,11940],["2010-09-27",14272.74,14365.42,14272.74,14272.74,12060],["2010-09-28",14272.74,14272.74,14272.74,14272.74,8130],["2010-09-29",14550.79,14550.79,14458.11,14458.11,20],["2010-09-30",14643.47,14736.15,14643.47,14736.15,45140],["2010-10-01",14458.11,14736.15,14458.11,14736.15,710],["2010-10-04",14180.06,14272.74,14180.06,14180.06,13030],["2010-10-05",13809.34,14736.15,13809.34,14736.15,2020],["2010-10-06",14736.15,14828.83,14736.15,14828.83,5500],["2010-10-07",14272.74,14828.83,14272.74,14828.83,3020],["2010-10-08",14736.15,14828.83,14736.15,14828.83,1000],["2010-10-11",14365.42,14828.83,14365.42,14828.83,300],["2010-10-12",14365.42,14365.42,14365.42,14365.42,5810],["2010-10-13",14272.74,14272.74,14272.74,14272.74,3000],["2010-10-14",14180.06,14643.47,13902.02,14643.47,5010],["2010-10-15",14736.15,14736.15,14180.06,14180.06,410],["2010-10-18",14272.74,14272.74,13902.02,14272.74,16570],["2010-10-19",14272.74,14272.74,14272.74,14272.74,0],["2010-10-20",13902.02,13902.02,13623.98,13623.98,15200],["2010-10-21",12975.22,14087.38,12975.22,13438.62,17820],["2010-10-22",14087.38,14087.38,12975.22,13902.02,11110],["2010-10-25",14272.74,14272.74,14272.74,14272.74,10],["2010-10-26",14643.47,14643.47,13716.66,14365.42,2090],["2010-10-27",14550.79,14643.47,13809.34,13809.34,11080],["2010-10-28",14365.42,14458.11,13160.58,13160.58,39070],["2010-10-29",13438.62,13809.34,13438.62,13809.34,4510],["2010-11-01",14458.11,14458.11,13809.34,14458.11,217010],["2010-11-02",14828.83,15014.19,14828.83,15014.19,157390],["2010-11-03",14921.51,14921.51,14921.51,14921.51,1050],["2010-11-04",14180.06,15199.55,14180.06,15199.55,1020],["2010-11-05",15755.63,15755.63,15755.63,15755.63,1010],["2010-11-08",15014.19,15292.23,15014.19,15014.19,120020],["2010-11-09",15014.19,15755.63,14272.74,15477.59,67840],["2010-11-10",15477.59,15477.59,15477.59,15477.59,200],["2010-11-11",15477.59,16219.03,15477.59,15477.59,6000],["2010-11-12",15477.59,15477.59,15477.59,15477.59,412000],["2010-11-15",15477.59,15477.59,14736.15,14736.15,20],["2010-11-16",14087.38,14087.38,14087.38,14087.38,310],["2010-11-17",13438.62,14643.47,13438.62,13438.62,18120],["2010-11-18",12789.86,14087.38,12789.86,13067.9,8420],["2010-11-19",13438.62,13716.66,13438.62,13623.98,1260],["2010-11-22",14272.74,14272.74,14087.38,14087.38,30],["2010-11-23",14365.42,14365.42,14087.38,14087.38,117530],["2010-11-24",13438.62,13902.02,13438.62,13902.02,2170],["2010-11-25",13902.02,14550.79,13438.62,14550.79,27150],["2010-11-26",14550.79,15106.87,14458.11,14643.47,89940],["2010-11-29",14643.47,14921.51,14643.47,14921.51,213170],["2010-11-30",14180.06,15014.19,14180.06,15014.19,5010],["2010-12-01",15477.59,15477.59,15477.59,15477.59,20],["2010-12-02",14736.15,15755.63,14736.15,15384.91,5870],["2010-12-03",14828.83,15755.63,14828.83,15570.27,17660],["2010-12-06",14828.83,16033.67,14828.83,14828.83,24000],["2010-12-07",14180.06,14828.83,14087.38,14087.38,7020],["2010-12-08",14736.15,14736.15,13902.02,14643.47,2010],["2010-12-09",13994.7,14458.11,13994.7,14458.11,750],["2010-12-10",13809.34,14365.42,13809.34,14365.42,12030],["2010-12-13",13809.34,15014.19,13809.34,15014.19,96820],["2010-12-14",15106.87,15106.87,15106.87,15106.87,3220],["2010-12-15",14365.42,14828.83,14365.42,14365.42,72270],["2010-12-16",14272.74,14272.74,14272.74,14272.74,10],["2010-12-17",13809.34,14365.42,13716.66,14365.42,3900],["2010-12-20",14087.38,14087.38,13716.66,13716.66,8140],["2010-12-21",13160.58,14365.42,13067.9,14272.74,19520],["2010-12-22",14736.15,14736.15,13716.66,13716.66,10010],["2010-12-23",14272.74,14272.74,14180.06,14180.06,1020],["2010-12-24",13531.3,14180.06,13531.3,14180.06,6700],["2010-12-27",14180.06,14180.06,13623.98,13623.98,10510],["2010-12-28",13160.58,13809.34,13067.9,13716.66,12220],["2010-12-29",14180.06,14180.06,13160.58,14087.38,1140],["2010-12-30",13438.62,14087.38,13438.62,13902.02,117650],["2010-12-31",13438.62,13994.7,13438.62,13994.7,43690],["2011-01-04",13994.7,14180.06,13994.7,14180.06,10100],["2011-01-05",14180.06,14180.06,14180.06,14180.06,300],["2011-01-06",13809.34,14087.38,13809.34,14087.38,50],["2011-01-07",13809.34,13809.34,13438.62,13438.62,13880],["2011-01-10",13902.02,13902.02,13716.66,13809.34,25510],["2011-01-11",13345.94,13902.02,13160.58,13902.02,27430],["2011-01-12",13531.3,13902.02,13438.62,13902.02,14000],["2011-01-13",13438.62,13902.02,13438.62,13902.02,9100],["2011-01-14",13716.66,13902.02,13623.98,13809.34,10000],["2011-01-17",13809.34,13809.34,13716.66,13809.34,25750],["2011-01-18",13809.34,13994.7,13809.34,13902.02,104370],["2011-01-19",13902.02,14180.06,13902.02,13902.02,170010],["2011-01-20",13902.02,14365.42,13902.02,13994.7,86000],["2011-01-21",13994.7,14272.74,13994.7,14272.74,48660],["2011-01-24",13994.7,13994.7,13623.98,13902.02,17100],["2011-01-25",13902.02,14087.38,13902.02,13902.02,50000],["2011-01-26",14087.38,14272.74,13902.02,13994.7,62400],["2011-01-27",14180.06,14550.79,13994.7,13994.7,18200],["2011-01-28",13345.94,14272.74,13345.94,14272.74,21110],["2011-02-08",14365.42,14365.42,14365.42,14365.42,200],["2011-02-09",14365.42,14458.11,14365.42,14365.42,65980],["2011-02-10",14365.42,14458.11,14365.42,14458.11,34010],["2011-02-11",14458.11,14458.11,14087.38,14365.42,5810],["2011-02-14",14550.79,14736.15,14550.79,14643.47,25850],["2011-02-15",14828.83,15292.23,14828.83,15199.55,35300],["2011-02-16",15662.95,15662.95,15292.23,15570.27,20500],["2011-02-17",15570.27,15570.27,15384.91,15477.59,68470],["2011-02-18",15384.91,15477.59,15106.87,15106.87,54260],["2011-02-21",14458.11,14458.11,14365.42,14365.42,61960],["2011-02-22",14458.11,14550.79,14365.42,14365.42,1010],["2011-02-23",14365.42,14828.83,14365.42,14828.83,13000],["2011-02-24",14736.15,14828.83,14736.15,14828.83,4000],["2011-02-25",14736.15,14828.83,14643.47,14828.83,99000],["2011-02-28",14921.51,14921.51,14643.47,14828.83,28130],["2011-03-01",15570.27,15570.27,15570.27,15570.27,10],["2011-03-02",15570.27,15570.27,15384.91,15384.91,69050],["2011-03-03",15199.55,15384.91,15106.87,15384.91,77210],["2011-03-04",15199.55,15570.27,15199.55,15384.91,75760],["2011-03-07",15292.23,15292.23,15014.19,15292.23,55010],["2011-03-08",14550.79,15755.63,14550.79,15570.27,4360],["2011-03-09",16033.67,16033.67,14828.83,16033.67,3000],["2011-03-10",16404.39,16682.43,16033.67,16404.39,5600],["2011-03-11",16404.39,16682.43,15755.63,16589.75,13300],["2011-03-14",16589.75,16589.75,15848.31,16404.39,7570],["2011-03-15",15662.95,16219.03,15662.95,16219.03,10700],["2011-03-16",15477.59,16126.35,15477.59,16126.35,10500],["2011-03-17",16126.35,16126.35,16126.35,16126.35,0],["2011-03-18",15940.99,15940.99,15940.99,15940.99,7000],["2011-03-21",15940.99,15940.99,15940.99,15940.99,0],["2011-03-22",15199.55,15755.63,15199.55,15755.63,10060],["2011-03-23",15199.55,15292.23,15106.87,15292.23,86000],["2011-03-24",15292.23,15384.91,14643.47,15292.23,31000],["2011-03-25",15292.23,15292.23,15292.23,15292.23,0],["2011-03-28",14828.83,14828.83,14550.79,14550.79,33000],["2011-03-29",14550.79,14828.83,13902.02,14828.83,16890],["2011-03-30",14828.83,14828.83,14828.83,14828.83,1700],["2011-03-31",14087.38,15292.23,14087.38,15199.55,12450],["2011-04-01",14458.11,15199.55,14458.11,15199.55,7000],["2011-04-04",14458.11,14643.47,14458.11,14643.47,14000],["2011-04-05",14087.38,14180.06,13994.7,14180.06,22660],["2011-04-06",13902.02,14180.06,13902.02,14180.06,12900],["2011-04-07",13994.7,13994.7,13809.34,13994.7,18000],["2011-04-08",14643.47,14643.47,14643.47,14643.47,2000],["2011-04-13",14087.38,14643.47,14087.38,14643.47,2000],["2011-04-14",14458.11,14458.11,13994.7,13994.7,8000],["2011-04-15",13994.7,14087.38,13994.7,13994.7,25000],["2011-04-18",13902.02,13994.7,13902.02,13902.02,33170],["2011-04-19",13809.34,13809.34,13253.26,13716.66,21200],["2011-04-20",13067.9,13716.66,13067.9,13716.66,36500],["2011-04-21",13531.3,14365.42,13067.9,14365.42,81690],["2011-04-22",14365.42,14365.42,14365.42,14365.42,3500],["2011-04-25",14365.42,14828.83,14365.42,14828.83,7000],["2011-04-26",14643.47,14828.83,14643.47,14736.15,16000],["2011-04-27",14087.38,14087.38,14087.38,14087.38,72350],["2011-04-28",13623.98,14272.74,13531.3,14272.74,5450],["2011-04-29",14643.47,14828.83,14458.11,14458.11,36500],["2011-05-04",14828.83,14828.83,14643.47,14643.47,11500],["2011-05-05",14828.83,14828.83,14828.83,14828.83,117430],["2011-05-06",14365.42,15014.19,14365.42,15014.19,122000],["2011-05-09",14828.83,15570.27,14736.15,15570.27,172340],["2011-05-10",15292.23,15477.59,14921.51,15477.59,27990],["2011-05-11",14921.51,15570.27,14921.51,15570.27,31700],["2011-05-12",14921.51,15477.59,14921.51,15477.59,26500],["2011-05-13",15477.59,15570.27,15477.59,15477.59,125000],["2011-05-16",15384.91,15477.59,15384.91,15477.59,39000],["2011-05-17",15477.59,15570.27,15477.59,15570.27,127000],["2011-05-18",15384.91,15570.27,15384.91,15570.27,121830],["2011-05-19",15570.27,15755.63,15570.27,15755.63,60100],["2011-05-20",15662.95,15755.63,15662.95,15755.63,5000],["2011-05-23",15662.95,15662.95,15662.95,15662.95,126000],["2011-05-24",15662.95,15662.95,15662.95,15662.95,2100],["2011-05-25",15662.95,15662.95,15662.95,15662.95,3000],["2011-05-26",15662.95,15662.95,15384.91,15662.95,13520],["2011-05-27",15384.91,15570.27,15384.91,15570.27,600],["2011-05-30",15755.63,15755.63,15755.63,15755.63,5500],["2011-05-31",15106.87,15570.27,15106.87,15570.27,2500],["2011-06-01",15570.27,15570.27,15570.27,15570.27,0],["2011-06-02",15477.59,15570.27,15477.59,15570.27,9100],["2011-06-03",14828.83,15477.59,14828.83,15477.59,150],["2011-06-06",15662.95,15755.63,15570.27,15570.27,2800],["2011-06-07",15014.19,15662.95,15014.19,15662.95,97000],["2011-06-08",16219.03,16219.03,15662.95,15662.95,1100],["2011-06-09",15755.63,15755.63,15755.63,15755.63,100],["2011-06-10",15662.95,15662.95,15662.95,15662.95,1500],["2011-06-13",15106.87,15477.59,15106.87,15477.59,3150],["2011-06-14",14828.83,15384.91,14828.83,15384.91,5600],["2011-06-15",15755.63,15755.63,15755.63,15755.63,100],["2011-06-16",15292.23,15477.59,15292.23,15477.59,1100],["2011-06-17",15477.59,15477.59,15477.59,15477.59,0],["2011-06-20",14736.15,15477.59,14736.15,15477.59,37300],["2011-06-21",14736.15,14736.15,14736.15,14736.15,100],["2011-06-22",14828.83,15014.19,14828.83,15014.19,1530],["2011-06-23",15014.19,15014.19,15014.19,15014.19,30],["2011-06-24",15014.19,15014.19,15014.19,15014.19,1100],["2011-06-27",15014.19,15014.19,15014.19,15014.19,690],["2011-06-28",15014.19,15014.19,15014.19,15014.19,200530],["2011-06-29",15292.23,15292.23,14828.83,14828.83,117030],["2011-06-30",15014.19,15014.19,15014.19,15014.19,101060],["2011-07-01",14921.51,14921.51,14921.51,14921.51,101230],["2011-07-04",15014.19,15014.19,15014.19,15014.19,103000],["2011-07-05",15014.19,15014.19,15014.19,15014.19,300150],["2011-07-06",14921.51,14921.51,14921.51,14921.51,2640],["2011-07-07",15014.19,15014.19,15014.19,15014.19,200530],["2011-07-08",15014.19,15014.19,15014.19,15014.19,1150],["2011-07-11",15014.19,15014.19,15014.19,15014.19,0],["2011-07-12",15014.19,15292.23,15014.19,15014.19,100910],["2011-07-13",15014.19,15014.19,15014.19,15014.19,200000],["2011-07-14",15014.19,15014.19,15014.19,15014.19,0],["2011-07-15",15014.19,15014.19,15014.19,15014.19,290],["2011-07-18",15662.95,15755.63,15662.95,15755.63,100],["2011-07-19",15755.63,15755.63,15755.63,15755.63,0],["2011-07-20",15755.63,15755.63,15755.63,15755.63,52990],["2011-07-21",15755.63,15755.63,15755.63,15755.63,0],["2011-07-22",16497.07,16497.07,16497.07,16497.07,1000],["2011-07-25",16497.07,16497.07,16497.07,16497.07,0],["2011-07-26",16497.07,16497.07,16497.07,16497.07,0],["2011-07-27",16497.07,16497.07,16497.07,16497.07,0],["2011-07-28",17238.51,17238.51,15755.63,15755.63,60120],["2011-07-29",15755.63,15755.63,15755.63,15755.63,25000],["2011-08-01",15755.63,15755.63,15755.63,15755.63,0],["2011-08-02",16497.07,16497.07,16497.07,16497.07,500],["2011-08-03",16497.07,16497.07,16497.07,16497.07,0],["2011-08-04",16497.07,16497.07,16497.07,16497.07,0],["2011-08-05",16497.07,16497.07,16497.07,16497.07,107430],["2011-08-08",16497.07,16497.07,16497.07,16497.07,0],["2011-08-09",16497.07,16497.07,16497.07,16497.07,0],["2011-08-10",17238.51,17238.51,17238.51,17238.51,20],["2011-08-11",17238.51,17238.51,17238.51,17238.51,0],["2011-08-12",17238.51,17238.51,17238.51,17238.51,0],["2011-08-15",17238.51,17238.51,17238.51,17238.51,0],["2011-08-16",16404.39,17609.23,16404.39,16404.39,2320],["2011-08-17",16682.43,16682.43,15662.95,15662.95,3430],["2011-08-18",16404.39,16404.39,14921.51,14921.51,1480],["2011-08-19",14180.06,14180.06,14180.06,14180.06,100],["2011-08-22",14828.83,14828.83,13531.3,13531.3,11210],["2011-08-23",12882.54,12975.22,12882.54,12975.22,4920],["2011-08-24",13623.98,13623.98,12326.46,13623.98,3610],["2011-08-25",13902.02,13902.02,13902.02,13902.02,210],["2011-08-26",14087.38,14087.38,14087.38,14087.38,600],["2011-08-29",14365.42,14365.42,14365.42,14365.42,700],["2011-08-30",14550.79,14550.79,14365.42,14365.42,850],["2011-08-31",14365.42,14365.42,14365.42,14365.42,3350],["2011-09-01",14365.42,15014.19,14365.42,14365.42,7000],["2011-09-05",14365.42,14365.42,14365.42,14365.42,520],["2011-09-06",14272.74,14365.42,14272.74,14365.42,750],["2011-09-07",14365.42,15014.19,14365.42,15014.19,3560],["2011-09-08",15755.63,15755.63,15014.19,15014.19,1230],["2011-09-09",15755.63,15755.63,15755.63,15755.63,700],["2011-09-12",15014.19,15014.19,15014.19,15014.19,2000],["2011-09-13",14272.74,15662.95,14272.74,15384.91,50300],["2011-09-14",15570.27,15570.27,15570.27,15570.27,51000],["2011-09-15",14828.83,14828.83,14828.83,14828.83,41510],["2011-09-16",14828.83,14828.83,14828.83,14828.83,0],["2011-09-19",14736.15,14828.83,14736.15,14828.83,6500],["2011-09-20",14828.83,14828.83,14828.83,14828.83,0],["2011-09-21",14828.83,14828.83,14828.83,14828.83,0],["2011-09-22",14828.83,14828.83,14828.83,14828.83,0],["2011-09-23",14828.83,14828.83,14828.83,14828.83,0],["2011-09-26",14828.83,14828.83,14828.83,14828.83,0],["2011-09-27",14828.83,14828.83,14828.83,14828.83,0],["2011-09-28",15570.27,15570.27,15570.27,15570.27,1100],["2011-09-29",15570.27,15570.27,15570.27,15570.27,0],["2011-09-30",15199.55,15199.55,15199.55,15199.55,3000],["2011-10-03",15199.55,15199.55,15199.55,15199.55,2000],["2011-10-04",14828.83,14828.83,14828.83,14828.83,700],["2011-10-05",14736.15,14828.83,14736.15,14828.83,3700],["2011-10-06",14828.83,14828.83,14828.83,14828.83,0],["2011-10-07",14828.83,14828.83,14828.83,14828.83,2000],["2011-10-10",14828.83,14828.83,14828.83,14828.83,26520],["2011-10-11",14828.83,14828.83,14828.83,14828.83,0],["2011-10-12",14828.83,14828.83,14828.83,14828.83,0],["2011-10-13",14458.11,14458.11,14458.11,14458.11,10],["2011-10-14",14365.42,14458.11,14365.42,14458.11,2000],["2011-10-17",14365.42,14365.42,14365.42,14365.42,1000],["2011-10-18",14365.42,14365.42,14365.42,14365.42,0],["2011-10-19",14272.74,14365.42,14272.74,14365.42,3700],["2011-10-20",14365.42,14365.42,14365.42,14365.42,0],["2011-10-21",14365.42,14365.42,14365.42,14365.42,0],["2011-10-24",15014.19,15014.19,15014.19,15014.19,100],["2011-10-25",15014.19,15014.19,15014.19,15014.19,0],["2011-10-26",15014.19,15014.19,15014.19,15014.19,0],["2011-10-27",15755.63,15755.63,15014.19,15014.19,110],["2011-10-28",14272.74,15014.19,14272.74,15014.19,20],["2011-10-31",15014.19,15014.19,15014.19,15014.19,0],["2011-11-01",15014.19,15014.19,15014.19,15014.19,0],["2011-11-02",15014.19,15014.19,15014.19,15014.19,0],["2011-11-03",14828.83,14828.83,14828.83,14828.83,1000],["2011-11-04",15292.23,15292.23,15292.23,15292.23,10],["2011-11-07",16033.67,16033.67,14550.79,14550.79,12890],["2011-11-08",14550.79,14550.79,14550.79,14550.79,0],["2011-11-09",14550.79,14550.79,14550.79,14550.79,0],["2011-11-10",14550.79,14550.79,14550.79,14550.79,0],["2011-11-11",14550.79,14550.79,14550.79,14550.79,0],["2011-11-14",13902.02,13902.02,13902.02,13902.02,21010],["2011-11-15",13902.02,13902.02,13902.02,13902.02,0],["2011-11-16",14550.79,14550.79,13253.26,13253.26,1010],["2011-11-17",13902.02,13902.02,13902.02,13902.02,1000],["2011-11-18",13902.02,13902.02,13902.02,13902.02,0],["2011-11-21",14087.38,14087.38,14087.38,14087.38,500],["2011-11-22",13438.62,14736.15,13438.62,14736.15,2510],["2011-11-23",14736.15,14736.15,14736.15,14736.15,0],["2011-11-24",14736.15,14736.15,14736.15,14736.15,0],["2011-11-25",14643.47,14643.47,14643.47,14643.47,5520],["2011-11-28",14643.47,14643.47,14643.47,14643.47,0],["2011-11-29",13994.7,14180.06,13994.7,14180.06,130],["2011-11-30",14180.06,14180.06,14180.06,14180.06,0],["2011-12-01",13531.3,14828.83,13531.3,14828.83,130],["2011-12-02",15106.87,15106.87,15106.87,15106.87,10],["2011-12-05",15106.87,15106.87,15106.87,15106.87,0],["2011-12-06",14365.42,14365.42,14365.42,14365.42,1000],["2011-12-07",14365.42,14365.42,14365.42,14365.42,0],["2011-12-08",14736.15,14736.15,13716.66,13716.66,1040],["2011-12-09",13067.9,13067.9,13067.9,13067.9,30],["2011-12-12",12419.14,12419.14,12419.14,12419.14,2010],["2011-12-13",11863.06,11863.06,11863.06,11863.06,10],["2011-12-14",11306.98,11306.98,11306.98,11306.98,10],["2011-12-15",11306.98,11306.98,11306.98,11306.98,0],["2011-12-16",11306.98,11306.98,11306.98,11306.98,0],["2011-12-19",11306.98,11306.98,11306.98,11306.98,0],["2011-12-20",10750.9,10750.9,10750.9,10750.9,10],["2011-12-21",10750.9,10750.9,10750.9,10750.9,10],["2011-12-22",10287.5,10287.5,10287.5,10287.5,10],["2011-12-23",9824.1,9824.1,9824.1,9824.1,20],["2011-12-26",9824.1,9824.1,9824.1,9824.1,0],["2011-12-27",9824.1,9824.1,9824.1,9824.1,0],["2011-12-28",9360.7,9360.7,9360.7,9360.7,10],["2011-12-29",8897.3,8897.3,8897.3,8897.3,10],["2011-12-30",8526.57,8526.57,8526.57,8526.57,100],["2012-01-03",8526.57,8526.57,8526.57,8526.57,0],["2012-01-04",8155.85,8155.85,8155.85,8155.85,10],["2012-01-05",8155.85,8526.57,8155.85,8526.57,26420],["2012-01-06",8526.57,8526.57,8526.57,8526.57,10],["2012-01-09",8341.21,8341.21,8341.21,8341.21,1000],["2012-01-10",7970.49,7970.49,7970.49,7970.49,10],["2012-01-11",7599.77,7599.77,7599.77,7599.77,10],["2012-01-12",7599.77,7599.77,7599.77,7599.77,0],["2012-01-13",7229.05,7229.05,7229.05,7229.05,1080],["2012-01-16",6951.01,6951.01,6951.01,6951.01,70],["2012-01-17",6672.97,6672.97,6672.97,6672.97,510],["2012-01-18",6394.93,6394.93,6394.93,6394.93,50],["2012-01-19",6116.89,6116.89,6116.89,6116.89,800],["2012-01-20",5838.85,5838.85,5838.85,5838.85,200],["2012-01-30",6116.89,6116.89,5838.85,5838.85,110],["2012-01-31",5838.85,5838.85,5838.85,5838.85,0],["2012-02-01",6116.89,6116.89,6116.89,6116.89,540],["2012-02-02",5931.53,5931.53,5838.85,5838.85,14330],["2012-02-03",5560.81,5560.81,5560.81,5560.81,2710],["2012-02-06",5375.45,5375.45,5282.77,5282.77,1200],["2012-02-07",5468.13,5468.13,5097.41,5190.09,700],["2012-02-08",5004.73,5097.41,5004.73,5004.73,2910],["2012-02-09",4819.37,5004.73,4819.37,5004.73,2590],["2012-02-10",5190.09,5190.09,5190.09,5190.09,100],["2012-02-13",5190.09,5190.09,5004.73,5004.73,1210],["2012-02-14",4819.37,5004.73,4819.37,5004.73,5360],["2012-02-15",4819.37,5097.41,4819.37,5097.41,600],["2012-02-16",4912.05,5097.41,4912.05,4912.05,6170],["2012-02-17",4819.37,5097.41,4819.37,5097.41,4030],["2012-02-20",5097.41,5097.41,5004.73,5097.41,9590],["2012-02-21",4912.05,5097.41,4912.05,5097.41,2000],["2012-02-22",5097.41,5282.77,5004.73,5097.41,29370],["2012-02-23",5004.73,5282.77,5004.73,5282.77,6100],["2012-02-24",5468.13,5468.13,5468.13,5468.13,10],["2012-02-27",5468.13,5560.81,5375.45,5560.81,260],["2012-02-28",5375.45,5375.45,5282.77,5282.77,19000],["2012-02-29",5097.41,5097.41,5097.41,5097.41,4720],["2012-03-01",5004.73,5004.73,4912.05,4912.05,4600],["2012-03-02",4726.69,4819.37,4726.69,4726.69,9610],["2012-03-05",4912.05,4912.05,4726.69,4912.05,139300],["2012-03-06",5097.41,5097.41,4912.05,5097.41,66560],["2012-03-07",5282.77,5282.77,5190.09,5190.09,14550],["2012-03-08",5097.41,5190.09,5097.41,5190.09,4760],["2012-03-09",5004.73,5004.73,5004.73,5004.73,5170],["2012-03-12",4819.37,4819.37,4819.37,4819.37,12370],["2012-03-13",4726.69,4726.69,4634.01,4634.01,21910],["2012-03-14",4448.65,4448.65,4448.65,4448.65,21140],["2012-03-15",4263.29,4634.01,4263.29,4263.29,71510],["2012-03-16",4263.29,4448.65,4077.93,4448.65,293340],["2012-03-19",4634.01,4634.01,4541.33,4634.01,17950],["2012-03-20",4819.37,4819.37,4819.37,4819.37,11050],["2012-03-21",5004.73,5004.73,5004.73,5004.73,1270],["2012-03-22",5190.09,5190.09,4912.05,5190.09,82030],["2012-03-23",5375.45,5375.45,5375.45,5375.45,53570],["2012-03-26",5560.81,5560.81,5282.77,5560.81,64380],["2012-03-27",5560.81,5838.85,5375.45,5653.49,65320],["2012-03-28",5468.13,5653.49,5375.45,5375.45,18410],["2012-03-29",5190.09,5282.77,5190.09,5282.77,5120],["2012-03-30",5097.41,5097.41,5097.41,5097.41,5520],["2012-04-03",5004.73,5190.09,4912.05,5004.73,18080],["2012-04-04",5097.41,5097.41,4819.37,4819.37,7720],["2012-04-05",4634.01,5004.73,4634.01,5004.73,970],["2012-04-06",5097.41,5097.41,4819.37,4819.37,1050],["2012-04-09",4726.69,5004.73,4726.69,4726.69,6040],["2012-04-10",4726.69,4912.05,4634.01,4912.05,9140],["2012-04-11",5004.73,5097.41,4912.05,5097.41,13540],["2012-04-12",5282.77,5282.77,5282.77,5282.77,8380],["2012-04-13",5375.45,5375.45,5097.41,5282.77,8410],["2012-04-16",5097.41,5375.45,5097.41,5375.45,15730],["2012-04-17",5375.45,5375.45,5190.09,5190.09,17350],["2012-04-18",5190.09,5375.45,5097.41,5375.45,26690],["2012-04-19",5468.13,5560.81,5375.45,5560.81,19680],["2012-04-20",5560.81,5746.17,5468.13,5746.17,2120],["2012-04-23",5746.17,5838.85,5468.13,5838.85,2230],["2012-04-24",5560.81,5931.53,5560.81,5838.85,12830],["2012-04-25",5838.85,5931.53,5560.81,5560.81,13840],["2012-04-26",5560.81,5746.17,5468.13,5560.81,3580],["2012-04-27",5560.81,5838.85,5560.81,5838.85,47990],["2012-05-02",6116.89,6116.89,6116.89,6116.89,10020],["2012-05-03",6394.93,6394.93,6116.89,6394.93,36130],["2012-05-04",6672.97,6672.97,6672.97,6672.97,7510],["2012-05-07",6951.01,6951.01,6951.01,6951.01,720],["2012-05-08",7229.05,7229.05,7229.05,7229.05,13010],["2012-05-09",7507.09,7507.09,7507.09,7507.09,5110],["2012-05-10",7877.81,7877.81,7877.81,7877.81,2520],["2012-05-11",8248.53,8248.53,7877.81,8063.17,85620],["2012-05-14",7785.13,7785.13,7692.45,7692.45,11170],["2012-05-15",7321.73,7507.09,7321.73,7321.73,5440],["2012-05-16",7414.41,7414.41,7043.69,7043.69,2330],["2012-05-17",7043.69,7043.69,6765.65,6765.65,3670],["2012-05-18",6487.61,6487.61,6487.61,6487.61,2100],["2012-05-21",6580.29,6765.65,6580.29,6765.65,3510],["2012-05-22",6858.33,6858.33,6487.61,6487.61,5620],["2012-05-23",6209.57,6209.57,6209.57,6209.57,7000],["2012-05-24",5931.53,5931.53,5931.53,5931.53,110],["2012-05-25",6024.21,6209.57,5746.17,6209.57,9520],["2012-05-28",6487.61,6487.61,6209.57,6209.57,1820],["2012-05-29",6302.25,6487.61,5931.53,6487.61,230],["2012-05-30",6487.61,6487.61,6487.61,6487.61,50],["2012-05-31",6209.57,6394.93,6209.57,6209.57,220],["2012-06-01",6487.61,6487.61,5931.53,6394.93,1550],["2012-06-04",6116.89,6302.25,6116.89,6116.89,560],["2012-06-05",5838.85,5838.85,5838.85,5838.85,5500],["2012-06-06",5560.81,5838.85,5560.81,5838.85,3480],["2012-06-07",6024.21,6116.89,6024.21,6116.89,3800],["2012-06-08",6302.25,6302.25,5838.85,6116.89,14890],["2012-06-11",6394.93,6394.93,5838.85,5931.53,6060],["2012-06-12",5838.85,5838.85,5653.49,5653.49,3210],["2012-06-13",5838.85,5838.85,5375.45,5746.17,3130],["2012-06-14",5838.85,5838.85,5468.13,5468.13,400],["2012-06-15",5282.77,5653.49,5282.77,5653.49,2350],["2012-06-18",5746.17,5746.17,5653.49,5653.49,5140],["2012-06-19",5560.81,5653.49,5560.81,5653.49,310],["2012-06-20",5653.49,5931.53,5653.49,5931.53,330],["2012-06-21",6024.21,6024.21,5653.49,5746.17,350],["2012-06-22",5746.17,5838.85,5746.17,5838.85,130],["2012-06-25",5560.81,5653.49,5560.81,5560.81,610],["2012-06-26",5375.45,5560.81,5282.77,5282.77,4420],["2012-06-27",5468.13,5468.13,5097.41,5468.13,2760],["2012-06-28",5560.81,5560.81,5282.77,5560.81,5130],["2012-06-29",5282.77,5653.49,5282.77,5653.49,1300],["2012-07-02",5375.45,5746.17,5375.45,5746.17,520],["2012-07-03",5746.17,5746.17,5746.17,5746.17,0],["2012-07-04",5653.49,5653.49,5560.81,5653.49,120],["2012-07-05",5653.49,5653.49,5653.49,5653.49,0],["2012-07-06",5653.49,5653.49,5560.81,5560.81,3980],["2012-07-09",5746.17,5746.17,5746.17,5746.17,10],["2012-07-10",5653.49,5653.49,5560.81,5560.81,5100],["2012-07-11",5468.13,5468.13,5468.13,5468.13,100],["2012-07-12",5375.45,5375.45,5282.77,5282.77,2370],["2012-07-13",5468.13,5468.13,5097.41,5468.13,2780],["2012-07-16",5560.81,5560.81,5560.81,5560.81,10],["2012-07-17",5282.77,5560.81,5282.77,5282.77,750],["2012-07-18",5468.13,5468.13,5282.77,5468.13,2200],["2012-07-19",5468.13,5468.13,5468.13,5468.13,0],["2012-07-20",5468.13,5468.13,5468.13,5468.13,1500],["2012-07-23",5468.13,5468.13,5468.13,5468.13,0],["2012-07-24",5468.13,5468.13,5468.13,5468.13,0],["2012-07-25",5468.13,5468.13,5468.13,5468.13,10],["2012-07-26",5282.77,5282.77,5282.77,5282.77,380],["2012-07-27",5097.41,5282.77,5097.41,5282.77,2610],["2012-07-30",5097.41,5282.77,5097.41,5097.41,520],["2012-07-31",5004.73,5190.09,4912.05,5097.41,3040],["2012-08-01",4912.05,5097.41,4912.05,5097.41,2250],["2012-08-02",4912.05,5097.41,4912.05,4912.05,9930],["2012-08-03",5004.73,5004.73,5004.73,5004.73,1010],["2012-08-06",5190.09,5190.09,5190.09,5190.09,10],["2012-08-07",5375.45,5375.45,5004.73,5190.09,240],["2012-08-08",5004.73,5004.73,5004.73,5004.73,170],["2012-08-09",4819.37,5190.09,4819.37,5004.73,10250],["2012-08-10",4819.37,5004.73,4819.37,4912.05,3070],["2012-08-13",4912.05,5097.41,4912.05,5004.73,7490],["2012-08-14",5004.73,5097.41,5004.73,5097.41,3030],["2012-08-15",5004.73,5097.41,5004.73,5097.41,9170],["2012-08-16",5097.41,5282.77,5097.41,5282.77,12820],["2012-08-17",5097.41,5282.77,5097.41,5282.77,160],["2012-08-20",5375.45,5468.13,5190.09,5375.45,9520],["2012-08-21",5375.45,5468.13,5282.77,5375.45,21930],["2012-08-22",5375.45,5468.13,5375.45,5468.13,18860],["2012-08-23",5468.13,5468.13,5282.77,5282.77,44760],["2012-08-24",5282.77,5468.13,5190.09,5282.77,7800],["2012-08-27",5282.77,5468.13,5282.77,5375.45,1950],["2012-08-28",5375.45,5468.13,5375.45,5468.13,520],["2012-08-29",5468.13,5560.81,5468.13,5560.81,2550],["2012-08-30",5746.17,5838.85,5746.17,5838.85,6200],["2012-08-31",6024.21,6024.21,6024.21,6024.21,10],["2012-09-04",5931.53,6024.21,5931.53,6024.21,2120],["2012-09-05",5931.53,5931.53,5746.17,5746.17,16620],["2012-09-06",5746.17,5931.53,5746.17,5838.85,10890],["2012-09-07",5746.17,5746.17,5560.81,5560.81,2460],["2012-09-10",5560.81,5560.81,5375.45,5375.45,3500],["2012-09-11",5375.45,5375.45,5375.45,5375.45,6200],["2012-09-12",5190.09,5190.09,5190.09,5190.09,500],["2012-09-13",5190.09,5375.45,5190.09,5375.45,6260],["2012-09-14",5375.45,5375.45,5375.45,5375.45,0],["2012-09-17",5468.13,5468.13,5468.13,5468.13,140],["2012-09-18",5468.13,5653.49,5468.13,5653.49,1110],["2012-09-19",5653.49,5653.49,5653.49,5653.49,0],["2012-09-20",5653.49,5653.49,5653.49,5653.49,3170],["2012-09-21",5560.81,5560.81,5560.81,5560.81,110],["2012-09-24",5560.81,5560.81,5560.81,5560.81,0],["2012-09-25",5653.49,5653.49,5560.81,5560.81,4800],["2012-09-26",5560.81,5560.81,5560.81,5560.81,200],["2012-09-27",5560.81,5560.81,5560.81,5560.81,0],["2012-09-28",5560.81,5560.81,5560.81,5560.81,100],["2012-10-01",5838.85,5838.85,5282.77,5282.77,3910],["2012-10-02",5282.77,5282.77,5282.77,5282.77,0],["2012-10-03",5282.77,5282.77,5282.77,5282.77,0],["2012-10-04",5468.13,5468.13,5282.77,5282.77,510],["2012-10-05",5282.77,5282.77,5282.77,5282.77,0],["2012-10-08",5190.09,5190.09,5190.09,5190.09,1000],["2012-10-09",5190.09,5190.09,5190.09,5190.09,5020],["2012-10-10",5190.09,5190.09,5190.09,5190.09,80],["2012-10-11",5190.09,5190.09,5190.09,5190.09,0],["2012-10-12",5190.09,5190.09,5190.09,5190.09,0],["2012-10-15",5190.09,5190.09,5190.09,5190.09,0],["2012-10-16",5190.09,5190.09,5190.09,5190.09,0],["2012-10-17",5190.09,5190.09,5190.09,5190.09,0],["2012-10-18",5190.09,5190.09,5190.09,5190.09,80],["2012-10-19",5190.09,5190.09,5190.09,5190.09,0],["2012-10-22",5190.09,5190.09,5190.09,5190.09,0],["2012-10-23",5097.41,5097.41,5097.41,5097.41,100],["2012-10-24",5097.41,5097.41,4912.05,4912.05,3020],["2012-10-25",4819.37,4819.37,4726.69,4726.69,1900],["2012-10-26",4634.01,4634.01,4634.01,4634.01,10],["2012-10-29",4634.01,4634.01,4448.65,4448.65,2010],["2012-10-30",4448.65,4448.65,4448.65,4448.65,3000],["2012-10-31",4263.29,4263.29,4263.29,4263.29,10],["2012-11-01",4263.29,4263.29,4263.29,4263.29,0],["2012-11-02",4263.29,4263.29,4263.29,4263.29,0],["2012-11-05",4077.93,4077.93,4077.93,4077.93,10],["2012-11-06",4077.93,4077.93,4077.93,4077.93,0],["2012-11-07",4077.93,4077.93,4077.93,4077.93,20],["2012-11-08",4077.93,4077.93,4077.93,4077.93,0],["2012-11-09",4077.93,4077.93,4077.93,4077.93,0],["2012-11-12",4077.93,4077.93,4077.93,4077.93,0],["2012-11-13",4263.29,4263.29,3892.57,3892.57,20],["2012-11-14",3892.57,3892.57,3892.57,3892.57,0],["2012-11-15",3707.21,3707.21,3707.21,3707.21,10],["2012-11-16",3707.21,3707.21,3707.21,3707.21,0],["2012-11-19",3707.21,3707.21,3707.21,3707.21,0],["2012-11-20",3707.21,3707.21,3707.21,3707.21,114900],["2012-11-21",3707.21,3707.21,3707.21,3707.21,0],["2012-11-22",3707.21,3707.21,3707.21,3707.21,0],["2012-11-23",3707.21,3707.21,3707.21,3707.21,0],["2012-11-26",3707.21,3707.21,3707.21,3707.21,0],["2012-11-27",3707.21,3707.21,3707.21,3707.21,11200],["2012-11-28",3707.21,3707.21,3707.21,3707.21,0],["2012-11-29",3707.21,3707.21,3707.21,3707.21,0],["2012-11-30",3707.21,3707.21,3707.21,3707.21,0],["2012-12-03",3707.21,3707.21,3707.21,3707.21,0],["2012-12-04",3707.21,3707.21,3707.21,3707.21,0],["2012-12-05",3799.89,3799.89,3799.89,3799.89,10],["2012-12-06",3799.89,3799.89,3799.89,3799.89,1260],["2012-12-07",3985.25,3985.25,3985.25,3985.25,10],["2012-12-10",3985.25,3985.25,3799.89,3799.89,15800],["2012-12-11",3985.25,3985.25,3799.89,3799.89,20],["2012-12-12",3985.25,3985.25,3985.25,3985.25,10],["2012-12-13",3985.25,3985.25,3985.25,3985.25,0],["2012-12-14",4170.61,4170.61,4170.61,4170.61,580],["2012-12-17",4170.61,4170.61,4170.61,4170.61,0],["2012-12-18",4170.61,4170.61,4170.61,4170.61,10],["2012-12-19",4170.61,4170.61,4170.61,4170.61,0],["2012-12-20",4355.97,4355.97,4355.97,4355.97,1950],["2012-12-21",4448.65,4448.65,4448.65,4448.65,10],["2012-12-24",4448.65,4634.01,4448.65,4634.01,13350],["2012-12-25",4819.37,4819.37,4634.01,4634.01,20],["2012-12-26",4726.69,4726.69,4726.69,4726.69,10],["2012-12-27",4726.69,4912.05,4726.69,4912.05,4010],["2012-12-28",5097.41,5097.41,5097.41,5097.41,1090],["2013-01-02",5097.41,5097.41,5097.41,5097.41,0],["2013-01-03",5282.77,5282.77,5097.41,5282.77,10020],["2013-01-04",5282.77,5282.77,5282.77,5282.77,2020],["2013-01-07",5468.13,5468.13,5468.13,5468.13,1090],["2013-01-08",5468.13,5468.13,5468.13,5468.13,0],["2013-01-09",5468.13,5653.49,5468.13,5653.49,15000],["2013-01-10",5653.49,5653.49,5653.49,5653.49,2500],["2013-01-11",5653.49,5653.49,5653.49,5653.49,4000],["2013-01-14",5653.49,5653.49,5653.49,5653.49,0],["2013-01-15",5653.49,5653.49,5282.77,5282.77,2000],["2013-01-16",5560.81,5560.81,5560.81,5560.81,100],["2013-01-17",5746.17,5838.85,5746.17,5838.85,60],["2013-01-18",5838.85,6209.57,5746.17,6209.57,5010],["2013-01-21",5838.85,5838.85,5838.85,5838.85,1000],["2013-01-22",5560.81,5560.81,5560.81,5560.81,520],["2013-01-23",5560.81,5560.81,5560.81,5560.81,0],["2013-01-24",5931.53,5931.53,5931.53,5931.53,3510],["2013-01-25",6116.89,6302.25,5931.53,5931.53,5200],["2013-01-28",5838.85,5931.53,5838.85,5931.53,6500],["2013-01-29",5931.53,5931.53,5931.53,5931.53,0],["2013-01-30",5838.85,5931.53,5838.85,5931.53,540],["2013-01-31",5931.53,5931.53,5931.53,5931.53,0],["2013-02-01",5931.53,5931.53,5931.53,5931.53,700],["2013-02-04",5931.53,5931.53,5931.53,5931.53,0],["2013-02-05",5931.53,5931.53,5931.53,5931.53,0],["2013-02-06",6302.25,6302.25,6302.25,6302.25,10],["2013-02-07",6672.97,6672.97,6672.97,6672.97,10],["2013-02-08",6209.57,6209.57,6209.57,6209.57,40],["2013-02-18",6580.29,6580.29,6580.29,6580.29,10],["2013-02-19",6672.97,6672.97,6672.97,6672.97,1100],["2013-02-20",6765.65,6765.65,6209.57,6209.57,20],["2013-02-21",5838.85,5838.85,5838.85,5838.85,40],["2013-02-22",5468.13,5468.13,5468.13,5468.13,2000],["2013-02-25",5838.85,5838.85,5838.85,5838.85,50],["2013-02-26",5838.85,5838.85,5838.85,5838.85,0],["2013-02-27",5838.85,5838.85,5838.85,5838.85,0],["2013-02-28",6209.57,6209.57,5838.85,5838.85,60],["2013-03-01",5838.85,5838.85,5838.85,5838.85,0],["2013-03-04",5468.13,5468.13,5468.13,5468.13,10],["2013-03-05",5468.13,5468.13,5468.13,5468.13,0],["2013-03-06",5097.41,5097.41,5097.41,5097.41,4100],["2013-03-07",5097.41,5097.41,5097.41,5097.41,0],["2013-03-08",5097.41,5097.41,5097.41,5097.41,0],["2013-03-11",4819.37,4819.37,4819.37,4819.37,1210],["2013-03-12",4819.37,4819.37,4819.37,4819.37,10],["2013-03-13",4819.37,4819.37,4819.37,4819.37,0],["2013-03-14",4634.01,4634.01,4634.01,4634.01,20],["2013-03-15",4819.37,4819.37,4819.37,4819.37,980],["2013-03-18",4819.37,4819.37,4819.37,4819.37,0],["2013-03-19",4819.37,4819.37,4819.37,4819.37,20],["2013-03-20",4819.37,4819.37,4819.37,4819.37,0],["2013-03-21",4819.37,4819.37,4819.37,4819.37,0],["2013-03-22",4819.37,4819.37,4819.37,4819.37,10],["2013-03-25",4819.37,4819.37,4819.37,4819.37,0],["2013-03-26",4819.37,4819.37,4819.37,4819.37,0],["2013-03-27",4819.37,4819.37,4819.37,4819.37,0],["2013-03-28",4819.37,4819.37,4819.37,4819.37,0],["2013-03-29",5097.41,5097.41,5097.41,5097.41,10],["2013-04-01",5097.41,5097.41,5097.41,5097.41,0],["2013-04-02",5375.45,5375.45,5375.45,5375.45,1010],["2013-04-03",5375.45,5375.45,5375.45,5375.45,10],["2013-04-04",5375.45,5375.45,5375.45,5375.45,0],["2013-04-05",5375.45,5375.45,5375.45,5375.45,0],["2013-04-08",5560.81,5560.81,5560.81,5560.81,100],["2013-04-09",5560.81,5560.81,5560.81,5560.81,0],["2013-04-10",5560.81,5560.81,5560.81,5560.81,0],["2013-04-11",5560.81,5560.81,5560.81,5560.81,0],["2013-04-12",5560.81,5560.81,5560.81,5560.81,1960],["2013-04-15",5560.81,5560.81,5560.81,5560.81,0],["2013-04-16",5560.81,5560.81,5560.81,5560.81,0],["2013-04-17",5560.81,5560.81,5560.81,5560.81,0],["2013-04-18",5560.81,5560.81,5560.81,5560.81,0],["2013-04-22",5560.81,5560.81,5560.81,5560.81,0],["2013-04-23",5560.81,5560.81,5560.81,5560.81,0],["2013-04-24",5560.81,5560.81,5560.81,5560.81,0],["2013-04-25",5560.81,5560.81,5560.81,5560.81,0],["2013-04-26",5560.81,5560.81,5560.81,5560.81,0],["2013-05-02",5560.81,5560.81,5560.81,5560.81,0],["2013-05-03",5560.81,5560.81,5560.81,5560.81,0],["2013-05-06",5560.81,5560.81,5560.81,5560.81,0],["2013-05-07",5560.81,5560.81,5560.81,5560.81,0],["2013-05-08",5560.81,5560.81,5560.81,5560.81,0],["2013-05-09",5560.81,5560.81,5190.09,5190.09,0],["2013-05-10",5190.09,5190.09,5190.09,5190.09,0],["2013-05-13",5190.09,5190.09,4912.05,4912.05,10],["2013-05-14",4912.05,4912.05,4912.05,4912.05,0],["2013-05-15",4912.05,4912.05,4912.05,4912.05,0],["2013-05-16",4912.05,4912.05,4912.05,4912.05,0],["2013-05-17",4912.05,4912.05,4634.01,4634.01,10],["2013-05-20",4634.01,4634.01,4634.01,4634.01,0],["2013-05-21",4634.01,4912.05,4634.01,4912.05,10],["2013-05-22",4912.05,5190.09,4912.05,5190.09,10],["2013-05-23",5190.09,5190.09,4912.05,4912.05,10],["2013-05-24",5190.09,5190.09,5190.09,5190.09,490],["2013-05-27",5190.09,5190.09,5190.09,5190.09,0],["2013-05-28",5190.09,5190.09,5190.09,5190.09,0],["2013-05-29",5190.09,5190.09,5190.09,5190.09,0],["2013-05-30",5190.09,5190.09,5190.09,5190.09,0],["2013-05-31",5190.09,5190.09,5190.09,5190.09,0],["2013-06-03",5190.09,5468.13,5190.09,5468.13,10],["2013-06-04",5468.13,5468.13,5468.13,5468.13,0],["2013-06-05",5190.09,5190.09,5190.09,5190.09,500],["2013-06-06",5190.09,5190.09,5190.09,5190.09,0],["2013-06-07",5190.09,5190.09,5190.09,5190.09,0],["2013-06-10",5190.09,5190.09,5190.09,5190.09,0],["2013-06-11",5190.09,5190.09,4912.05,4912.05,10],["2013-06-12",4912.05,4912.05,4912.05,4912.05,0],["2013-06-13",5097.41,5097.41,5004.73,5004.73,5010],["2013-06-14",5282.77,5282.77,5282.77,5282.77,10],["2013-06-17",5097.41,5097.41,5097.41,5097.41,10],["2013-06-18",4819.37,4819.37,4819.37,4819.37,20],["2013-06-19",4819.37,4819.37,4819.37,4819.37,0],["2013-06-20",4819.37,4819.37,4819.37,4819.37,0],["2013-06-21",4819.37,4819.37,4819.37,4819.37,0],["2013-06-24",4819.37,4819.37,4819.37,4819.37,0],["2013-06-25",4541.33,4541.33,4541.33,4541.33,500],["2013-06-26",4263.29,4541.33,4263.29,4541.33,40],["2013-06-27",4541.33,4541.33,4541.33,4541.33,0],["2013-06-28",4726.69,4726.69,4726.69,4726.69,1000],["2013-07-01",4726.69,4726.69,4726.69,4726.69,0],["2013-07-02",4726.69,4726.69,4726.69,4726.69,0],["2013-07-03",4726.69,4726.69,4726.69,4726.69,0],["2013-07-04",4726.69,4726.69,4726.69,4726.69,361000],["2013-07-05",4912.05,4912.05,4726.69,4726.69,141010],["2013-07-08",4726.69,4726.69,4726.69,4726.69,0],["2013-07-09",4726.69,4726.69,4726.69,4726.69,0],["2013-07-10",4726.69,4726.69,4726.69,4726.69,0],["2013-07-11",4726.69,4726.69,4726.69,4726.69,0],["2013-07-12",4726.69,4726.69,4726.69,4726.69,0],["2013-07-15",4726.69,4726.69,4726.69,4726.69,0],["2013-07-16",4726.69,4726.69,4726.69,4726.69,0],["2013-07-17",4726.69,4726.69,4726.69,4726.69,970],["2013-07-18",4726.69,4726.69,4726.69,4726.69,0],["2013-07-19",4726.69,4726.69,4726.69,4726.69,0],["2013-07-22",4726.69,4726.69,4726.69,4726.69,0],["2013-07-23",4726.69,4726.69,4726.69,4726.69,0],["2013-07-24",4448.65,4448.65,4448.65,4448.65,14900],["2013-07-25",4448.65,4448.65,4448.65,4448.65,0],["2013-07-26",4355.97,4355.97,4355.97,4355.97,50],["2013-07-29",4355.97,4355.97,4355.97,4355.97,1900],["2013-07-30",4355.97,4355.97,4355.97,4355.97,0],["2013-07-31",4448.65,4448.65,4448.65,4448.65,20],["2013-08-01",4541.33,4726.69,4541.33,4726.69,6500],["2013-08-02",4726.69,4726.69,4726.69,4726.69,0],["2013-08-05",4726.69,4726.69,4726.69,4726.69,0],["2013-08-06",4726.69,4726.69,4726.69,4726.69,0],["2013-08-07",4726.69,4726.69,4726.69,4726.69,2500],["2013-08-08",4726.69,4819.37,4726.69,4819.37,5010],["2013-08-09",4819.37,4819.37,4819.37,4819.37,0],["2013-08-12",4819.37,4819.37,4819.37,4819.37,0],["2013-08-13",4819.37,4819.37,4819.37,4819.37,0],["2013-08-14",4819.37,4819.37,4819.37,4819.37,0],["2013-08-15",4912.05,4912.05,4912.05,4912.05,10],["2013-08-16",4912.05,4912.05,4912.05,4912.05,0],["2013-08-19",4912.05,4912.05,4912.05,4912.05,0],["2013-08-20",5004.73,5004.73,5004.73,5004.73,20],["2013-08-21",5097.41,5097.41,5097.41,5097.41,1000],["2013-08-22",5097.41,5097.41,5097.41,5097.41,0],["2013-08-23",5097.41,5097.41,5097.41,5097.41,0],["2013-08-26",5004.73,5004.73,5004.73,5004.73,2000],["2013-08-27",5004.73,5004.73,5004.73,5004.73,31000],["2013-08-28",4819.37,4819.37,4819.37,4819.37,8000],["2013-08-29",4819.37,4819.37,4819.37,4819.37,3000],["2013-08-30",4819.37,4819.37,4819.37,4819.37,0],["2013-09-03",4819.37,4819.37,4819.37,4819.37,0],["2013-09-04",4819.37,4819.37,4819.37,4819.37,0],["2013-09-05",4819.37,4819.37,4819.37,4819.37,0],["2013-09-06",5097.41,5097.41,5097.41,5097.41,2000],["2013-09-09",5097.41,5097.41,5097.41,5097.41,0],["2013-09-10",5097.41,5097.41,5097.41,5097.41,500],["2013-09-11",5097.41,5097.41,5097.41,5097.41,0],["2013-09-12",5097.41,5097.41,5097.41,5097.41,0],["2013-09-13",5097.41,5097.41,5097.41,5097.41,0],["2013-09-16",5097.41,5097.41,5097.41,5097.41,0],["2013-09-17",5097.41,5097.41,5097.41,5097.41,0],["2013-09-18",5097.41,5097.41,5097.41,5097.41,0],["2013-09-19",5097.41,5097.41,5097.41,5097.41,0],["2013-09-20",5097.41,5097.41,5097.41,5097.41,0],["2013-09-23",5097.41,5097.41,5097.41,5097.41,0],["2013-09-24",5097.41,5097.41,5097.41,5097.41,0],["2013-09-25",5097.41,5097.41,5097.41,5097.41,0],["2013-09-26",5375.45,5375.45,5375.45,5375.45,10],["2013-09-27",5375.45,5375.45,5375.45,5375.45,0],["2013-09-30",5375.45,5375.45,5375.45,5375.45,0],["2013-10-01",5375.45,5375.45,5375.45,5375.45,0],["2013-10-02",5375.45,5746.17,5375.45,5746.17,10],["2013-10-03",5468.13,5468.13,5375.45,5375.45,6000],["2013-10-04",5375.45,5375.45,5375.45,5375.45,0],["2013-10-07",5375.45,5375.45,5375.45,5375.45,0],["2013-10-08",5375.45,5375.45,5375.45,5375.45,0],["2013-10-09",5375.45,5375.45,5375.45,5375.45,0],["2013-10-10",5375.45,5375.45,5375.45,5375.45,0],["2013-10-11",5375.45,5375.45,5375.45,5375.45,0],["2013-10-14",5375.45,5375.45,5375.45,5375.45,0],["2013-10-15",5375.45,5375.45,5375.45,5375.45,0],["2013-10-16",5375.45,5375.45,5375.45,5375.45,10],["2013-10-17",5375.45,5375.45,5375.45,5375.45,1000],["2013-10-18",5375.45,5375.45,5375.45,5375.45,0],["2013-10-21",5375.45,5375.45,5375.45,5375.45,0],["2013-10-22",5375.45,5375.45,5375.45,5375.45,0],["2013-10-23",5375.45,5375.45,5375.45,5375.45,6250],["2013-10-24",5375.45,5375.45,5375.45,5375.45,0],["2013-10-25",5375.45,5375.45,5375.45,5375.45,20],["2013-10-28",5746.17,5746.17,5746.17,5746.17,10],["2013-10-29",5746.17,5746.17,5746.17,5746.17,0],["2013-10-30",5560.81,5560.81,5560.81,5560.81,2000],["2013-10-31",5560.81,5560.81,5560.81,5560.81,0],["2013-11-01",5560.81,5560.81,5560.81,5560.81,110000],["2013-11-04",5560.81,5560.81,5560.81,5560.81,0],["2013-11-05",5560.81,5560.81,5560.81,5560.81,0],["2013-11-06",5560.81,5560.81,5560.81,5560.81,0],["2013-11-07",5560.81,5560.81,5560.81,5560.81,0],["2013-11-08",5560.81,5560.81,5560.81,5560.81,0],["2013-11-11",5560.81,5560.81,5560.81,5560.81,0],["2013-11-12",5560.81,5560.81,5560.81,5560.81,0],["2013-11-13",5560.81,5560.81,5560.81,5560.81,0],["2013-11-14",5746.17,5746.17,5746.17,5746.17,2000],["2013-11-15",5746.17,5746.17,5746.17,5746.17,0],["2013-11-18",5931.53,5931.53,5931.53,5931.53,2000],["2013-11-19",5931.53,5931.53,5931.53,5931.53,0],["2013-11-20",5931.53,5931.53,5931.53,5931.53,0],["2013-11-21",6302.25,6302.25,6302.25,6302.25,6330],["2013-11-22",6116.89,6302.25,6116.89,6116.89,1120],["2013-11-25",5838.85,5838.85,5838.85,5838.85,10],["2013-11-26",5838.85,5838.85,5838.85,5838.85,2000],["2013-11-27",5838.85,5838.85,5838.85,5838.85,1000],["2013-11-28",5746.17,5931.53,5746.17,5746.17,5030],["2013-11-29",6116.89,6116.89,6116.89,6116.89,2000],["2013-12-02",6116.89,6209.57,6116.89,6209.57,2110],["2013-12-03",6209.57,6209.57,6024.21,6116.89,8490],["2013-12-04",6116.89,6116.89,6116.89,6116.89,500],["2013-12-05",6116.89,6209.57,6116.89,6209.57,2000],["2013-12-06",6209.57,6209.57,6116.89,6116.89,880],["2013-12-09",6116.89,6116.89,6116.89,6116.89,0],["2013-12-10",6116.89,6116.89,6116.89,6116.89,1610],["2013-12-11",6116.89,6116.89,6116.89,6116.89,0],["2013-12-12",6116.89,6116.89,6116.89,6116.89,0],["2013-12-13",6116.89,6116.89,6116.89,6116.89,500],["2013-12-16",6116.89,6116.89,6116.89,6116.89,6000],["2013-12-17",6116.89,6116.89,6024.21,6024.21,5000],["2013-12-18",5746.17,5746.17,5653.49,5653.49,57700],["2013-12-19",5560.81,5653.49,5560.81,5560.81,16200],["2013-12-20",5560.81,5560.81,5190.09,5190.09,6040],["2013-12-23",5190.09,5190.09,5190.09,5190.09,3080],["2013-12-24",5190.09,5190.09,5190.09,5190.09,14870],["2013-12-25",5190.09,5190.09,5097.41,5190.09,9310],["2013-12-26",5190.09,5190.09,5004.73,5004.73,30990],["2013-12-27",5004.73,5004.73,4819.37,4819.37,37500],["2013-12-30",4912.05,4912.05,4634.01,4634.01,1450],["2013-12-31",4726.69,4726.69,4448.65,4448.65,30910],["2014-01-02",4263.29,4726.69,4263.29,4355.97,33670],["2014-01-03",4355.97,4634.01,4170.61,4170.61,210],["2014-01-06",4263.29,4448.65,4263.29,4448.65,3390],["2014-01-07",4448.65,4726.69,4448.65,4726.69,7770],["2014-01-08",5004.73,5004.73,5004.73,5004.73,16730],["2014-01-09",5282.77,5282.77,5282.77,5282.77,10],["2014-01-10",5560.81,5560.81,5190.09,5282.77,12370],["2014-01-13",5097.41,5097.41,5004.73,5097.41,2050],["2014-01-14",5097.41,5375.45,4912.05,5375.45,117460],["2014-01-15",5468.13,5746.17,5375.45,5375.45,3330],["2014-01-16",5746.17,5746.17,5375.45,5746.17,10530],["2014-01-17",5653.49,5838.85,5653.49,5653.49,6050],["2014-01-20",6024.21,6024.21,5560.81,6024.21,11120],["2014-01-21",6302.25,6394.93,6302.25,6394.93,57710],["2014-01-22",6765.65,6765.65,6765.65,6765.65,29270],["2014-01-23",7229.05,7229.05,6858.33,7229.05,28010],["2014-01-24",7414.41,7414.41,6858.33,6858.33,3300],["2014-01-27",6858.33,6858.33,6858.33,6858.33,0],["2014-02-06",7229.05,7229.05,6580.29,6580.29,110],["2014-02-07",6394.93,6394.93,6394.93,6394.93,1160],["2014-02-10",6209.57,6209.57,6209.57,6209.57,100],["2014-02-11",6580.29,6580.29,6209.57,6209.57,5010],["2014-02-12",6580.29,6580.29,5931.53,5931.53,176000],["2014-02-13",6024.21,6024.21,6024.21,6024.21,100],["2014-02-14",6394.93,6394.93,5931.53,5931.53,27580],["2014-02-17",5746.17,5746.17,5746.17,5746.17,10],["2014-02-18",5746.17,5746.17,5746.17,5746.17,0],["2014-02-19",5375.45,5375.45,5375.45,5375.45,10],["2014-02-20",5746.17,5746.17,5560.81,5746.17,120],["2014-02-21",5746.17,5746.17,5746.17,5746.17,0],["2014-02-24",6116.89,6116.89,6116.89,6116.89,14620],["2014-02-25",6116.89,6116.89,5838.85,5838.85,100],["2014-02-26",5838.85,5838.85,5838.85,5838.85,0],["2014-02-27",6209.57,6209.57,6209.57,6209.57,1000],["2014-02-28",6580.29,6580.29,6580.29,6580.29,10],["2014-03-03",6580.29,6580.29,6580.29,6580.29,0],["2014-03-04",6580.29,6580.29,6580.29,6580.29,0],["2014-03-05",6580.29,6580.29,6580.29,6580.29,0],["2014-03-06",6209.57,6209.57,6209.57,6209.57,250],["2014-03-07",6580.29,6580.29,5838.85,5838.85,210],["2014-03-10",6209.57,6209.57,5931.53,6116.89,526220],["2014-03-11",6024.21,6024.21,6024.21,6024.21,300],["2014-03-12",6024.21,6116.89,6024.21,6116.89,700],["2014-03-13",5746.17,5746.17,5746.17,5746.17,1122420],["2014-03-14",6116.89,6116.89,6116.89,6116.89,5740],["2014-03-17",6487.61,6487.61,5931.53,6487.61,10790],["2014-03-18",6858.33,6858.33,6487.61,6487.61,330],["2014-03-19",6672.97,6672.97,6672.97,6672.97,20],["2014-03-20",6209.57,6209.57,6209.57,6209.57,500],["2014-03-21",5838.85,6487.61,5838.85,5931.53,1510],["2014-03-24",5931.53,5931.53,5931.53,5931.53,1000],["2014-03-25",6302.25,6302.25,6302.25,6302.25,10],["2014-03-26",6672.97,6672.97,6672.97,6672.97,230],["2014-03-27",7136.37,7136.37,7136.37,7136.37,10100],["2014-03-28",7599.77,7599.77,7599.77,7599.77,10610],["2014-03-31",8063.17,8063.17,8063.17,8063.17,15570],["2014-04-01",8619.25,8619.25,8619.25,8619.25,46860],["2014-04-02",9175.34,9175.34,9175.34,9175.34,1451090],["2014-04-03",9731.42,9731.42,8989.98,9546.06,245740],["2014-04-04",9546.06,10194.82,9546.06,10194.82,81400],["2014-04-07",9546.06,10194.82,9546.06,9546.06,5620],["2014-04-08",9546.06,9546.06,9546.06,9546.06,3790],["2014-04-10",9546.06,9546.06,9546.06,9546.06,0],["2014-04-11",9546.06,9546.06,9546.06,9546.06,0],["2014-04-14",8897.3,9546.06,8897.3,9546.06,700],["2014-04-15",8897.3,8897.3,8897.3,8897.3,10],["2014-04-16",8341.21,9453.38,8341.21,9453.38,12300],["2014-04-17",8989.98,10102.14,8804.62,10102.14,2510],["2014-04-18",10194.82,10472.86,10194.82,10472.86,8600],["2014-04-21",10472.86,10472.86,10472.86,10472.86,1000],["2014-04-22",10380.18,10472.86,10380.18,10472.86,3238810],["2014-04-23",10472.86,10472.86,10472.86,10472.86,3941510],["2014-04-24",10472.86,10472.86,10472.86,10472.86,1710650],["2014-04-25",9824.1,9824.1,9824.1,9824.1,2328960],["2014-04-28",9824.1,9824.1,9824.1,9824.1,0],["2014-04-29",10380.18,10380.18,10380.18,10380.18,20],["2014-05-05",10380.18,10380.18,10380.18,10380.18,300],["2014-05-06",9731.42,10194.82,9731.42,10194.82,40],["2014-05-07",10194.82,10194.82,10194.82,10194.82,50],["2014-05-08",9546.06,10194.82,9546.06,10194.82,70],["2014-05-09",9546.06,9546.06,9546.06,9546.06,50],["2014-05-12",8897.3,8897.3,8897.3,8897.3,30],["2014-05-13",8341.21,8341.21,8341.21,8341.21,20],["2014-05-14",8897.3,8897.3,8897.3,8897.3,60],["2014-05-15",8341.21,8989.98,8341.21,8989.98,10900],["2014-05-16",8433.89,8989.98,8433.89,8989.98,1070],["2014-05-19",9268.02,9268.02,9268.02,9268.02,10],["2014-05-20",9268.02,9268.02,9268.02,9268.02,0],["2014-05-21",9268.02,9268.02,9268.02,9268.02,0],["2014-05-22",9916.78,9916.78,9916.78,9916.78,10],["2014-05-23",9268.02,10009.46,9268.02,10009.46,30],["2014-05-26",10009.46,10009.46,10009.46,10009.46,0],["2014-05-27",10009.46,10009.46,10009.46,10009.46,0],["2014-05-28",9360.7,10009.46,9360.7,10009.46,1020],["2014-05-29",9360.7,10009.46,9360.7,10009.46,50],["2014-05-30",9360.7,9916.78,9360.7,9916.78,30],["2014-06-02",9916.78,9916.78,9916.78,9916.78,0],["2014-06-03",9268.02,9268.02,9268.02,9268.02,40],["2014-06-04",8619.25,8619.25,8619.25,8619.25,50],["2014-06-05",9175.34,9175.34,8063.17,8155.85,100],["2014-06-06",8711.94,8711.94,7599.77,8711.94,60],["2014-06-09",8155.85,9268.02,8155.85,9268.02,80],["2014-06-10",9824.1,9824.1,8619.25,9824.1,50],["2014-06-11",10102.14,10102.14,10102.14,10102.14,90],["2014-06-12",10380.18,10380.18,10380.18,10380.18,60],["2014-06-13",9731.42,10472.86,9731.42,9731.42,230],["2014-06-16",9731.42,9731.42,9731.42,9731.42,0],["2014-06-17",10380.18,10380.18,10380.18,10380.18,60],["2014-06-18",10380.18,10380.18,9731.42,9731.42,710],["2014-06-19",10102.14,10102.14,9082.66,10102.14,4170],["2014-06-20",9453.38,10287.5,9453.38,9453.38,2390],["2014-06-23",10102.14,10102.14,10102.14,10102.14,240],["2014-06-24",10102.14,10102.14,10102.14,10102.14,0],["2014-06-25",10102.14,10102.14,10102.14,10102.14,0],["2014-06-26",10194.82,10194.82,10194.82,10194.82,70],["2014-06-27",9546.06,9546.06,9546.06,9546.06,900],["2014-06-30",10009.46,10009.46,10009.46,10009.46,10],["2014-07-01",9360.7,9360.7,9360.7,9360.7,210],["2014-07-02",10009.46,10009.46,10009.46,10009.46,110],["2014-07-03",9360.7,10102.14,9360.7,10102.14,220],["2014-07-04",9453.38,10102.14,9453.38,10102.14,220],["2014-07-07",9453.38,10102.14,9453.38,10102.14,40],["2014-07-08",10102.14,10102.14,10102.14,10102.14,30],["2014-07-09",9546.06,9546.06,9453.38,9453.38,70],["2014-07-10",8989.98,9916.78,8804.62,9824.1,240],["2014-07-11",9731.42,9824.1,9268.02,9268.02,370],["2014-07-14",8711.94,9638.74,8619.25,8711.94,150],["2014-07-15",8711.94,9082.66,8155.85,8155.85,1370],["2014-07-16",8619.25,8711.94,8155.85,8711.94,1210],["2014-07-17",8248.53,8897.3,8248.53,8897.3,300],["2014-07-18",8526.57,8804.62,8526.57,8804.62,190],["2014-07-21",8341.21,8341.21,8248.53,8341.21,180],["2014-07-22",8341.21,8341.21,8341.21,8341.21,0],["2014-07-23",8341.21,8341.21,8341.21,8341.21,0],["2014-07-24",8341.21,8341.21,8341.21,8341.21,0],["2014-07-25",7785.13,8433.89,7785.13,8433.89,1190],["2014-07-28",7877.81,8526.57,7877.81,8526.57,50],["2014-07-29",8526.57,8526.57,8526.57,8526.57,0],["2014-07-30",7970.49,7970.49,7970.49,7970.49,840],["2014-07-31",7414.41,7414.41,7414.41,7414.41,100],["2014-08-01",7877.81,7877.81,7229.05,7229.05,150],["2014-08-04",7692.45,7692.45,7692.45,7692.45,20],["2014-08-05",8155.85,8155.85,8155.85,8155.85,180],["2014-08-06",8619.25,8619.25,7877.81,7877.81,1020],["2014-08-07",8248.53,8248.53,8248.53,8248.53,50],["2014-08-08",7785.13,7785.13,7785.13,7785.13,1000],["2014-08-11",7785.13,7785.13,7785.13,7785.13,0],["2014-08-12",7970.49,8155.85,7970.49,8155.85,120],["2014-08-13",8155.85,8155.85,8155.85,8155.85,0],["2014-08-14",8155.85,8155.85,8155.85,8155.85,0],["2014-08-15",8155.85,8155.85,8155.85,8155.85,150],["2014-08-18",7970.49,7970.49,7970.49,7970.49,830],["2014-08-19",7970.49,7970.49,7970.49,7970.49,0],["2014-08-20",8248.53,8248.53,8248.53,8248.53,50],["2014-08-21",8248.53,8248.53,8248.53,8248.53,0],["2014-08-22",8248.53,8248.53,8248.53,8248.53,1000],["2014-08-25",8248.53,8248.53,8248.53,8248.53,0],["2014-08-26",8248.53,8248.53,8248.53,8248.53,0],["2014-08-27",8248.53,8248.53,8248.53,8248.53,0],["2014-08-28",8248.53,8248.53,8248.53,8248.53,0],["2014-08-29",8248.53,8248.53,8248.53,8248.53,0],["2014-09-03",8248.53,8248.53,8248.53,8248.53,0],["2014-09-04",8248.53,8248.53,8248.53,8248.53,0],["2014-09-05",8248.53,8248.53,8248.53,8248.53,0],["2014-09-08",7692.45,7692.45,7692.45,7692.45,10],["2014-09-09",7692.45,7692.45,7692.45,7692.45,0],["2014-09-10",8155.85,8155.85,8155.85,8155.85,50],["2014-09-11",7599.77,8248.53,7599.77,8248.53,350],["2014-09-12",8248.53,8248.53,8248.53,8248.53,0],["2014-09-15",8248.53,8248.53,8248.53,8248.53,0],["2014-09-16",8248.53,8248.53,8248.53,8248.53,0],["2014-09-17",8248.53,8248.53,8248.53,8248.53,0],["2014-09-18",8248.53,8248.53,8248.53,8248.53,0],["2014-09-19",8248.53,8248.53,8248.53,8248.53,0],["2014-09-22",8248.53,8248.53,8248.53,8248.53,0],["2014-09-23",7692.45,7692.45,7692.45,7692.45,1000],["2014-09-24",7692.45,7692.45,7692.45,7692.45,0],["2014-09-25",8063.17,8063.17,8063.17,8063.17,30],["2014-09-26",7507.09,8155.85,7507.09,8155.85,130],["2014-09-29",8155.85,8155.85,8155.85,8155.85,0],["2014-09-30",8155.85,8155.85,8155.85,8155.85,0],["2014-10-01",8155.85,8155.85,8155.85,8155.85,0],["2014-10-02",8155.85,8155.85,8155.85,8155.85,0],["2014-10-03",8155.85,8155.85,8155.85,8155.85,0],["2014-10-06",8155.85,8155.85,8155.85,8155.85,0],["2014-10-07",8155.85,8155.85,8063.17,8063.17,380],["2014-10-08",7970.49,7970.49,7970.49,7970.49,30],["2014-10-09",7970.49,7970.49,7970.49,7970.49,0],["2014-10-10",7970.49,7970.49,7970.49,7970.49,0],["2014-10-13",7414.41,8155.85,7414.41,8155.85,5160],["2014-10-14",8248.53,8248.53,8063.17,8248.53,330],["2014-10-15",8341.21,8341.21,7692.45,8248.53,1030],["2014-10-16",7692.45,7692.45,7692.45,7692.45,30],["2014-10-17",7599.77,8155.85,7599.77,7970.49,150],["2014-10-20",7785.13,7785.13,7785.13,7785.13,10],["2014-10-21",7785.13,7785.13,7785.13,7785.13,10],["2014-10-22",7321.73,7599.77,7321.73,7599.77,8390],["2014-10-23",7692.45,7877.81,7229.05,7229.05,5300],["2014-10-24",7692.45,7692.45,7692.45,7692.45,20],["2014-10-27",7785.13,7785.13,7507.09,7507.09,30],["2014-10-28",7877.81,7877.81,7877.81,7877.81,530],["2014-10-29",7877.81,7877.81,7877.81,7877.81,0],["2014-10-30",7414.41,8248.53,7414.41,8248.53,1010],["2014-10-31",7692.45,7692.45,7692.45,7692.45,120],["2014-11-03",7877.81,7970.49,7877.81,7970.49,1500],["2014-11-04",8248.53,8433.89,8248.53,8433.89,12240],["2014-11-05",8433.89,8897.3,7877.81,8897.3,19600],["2014-11-06",8989.98,8989.98,8989.98,8989.98,1000],["2014-11-07",8989.98,8989.98,8989.98,8989.98,0],["2014-11-10",8433.89,8433.89,8433.89,8433.89,10],["2014-11-11",8433.89,8433.89,8433.89,8433.89,0],["2014-11-12",8897.3,8897.3,8897.3,8897.3,10],["2014-11-13",9268.02,9268.02,9268.02,9268.02,200],["2014-11-14",9916.78,9916.78,8619.25,9916.78,230],["2014-11-17",9916.78,9916.78,9916.78,9916.78,0],["2014-11-18",10565.54,10565.54,10565.54,10565.54,370],["2014-11-19",10472.86,10472.86,10472.86,10472.86,500010],["2014-11-20",11121.62,11121.62,9824.1,9824.1,170],["2014-11-21",10472.86,10472.86,9175.34,10194.82,15000],["2014-11-24",9546.06,10194.82,9546.06,10194.82,370],["2014-11-25",10658.22,10843.58,9546.06,10843.58,4020],["2014-11-26",10843.58,10843.58,10843.58,10843.58,100],["2014-11-27",11399.66,11492.34,11399.66,11492.34,20],["2014-11-28",12048.42,12048.42,12048.42,12048.42,200010],["2014-12-01",12048.42,12048.42,12048.42,12048.42,70],["2014-12-02",11863.06,11863.06,11863.06,11863.06,4500],["2014-12-03",12604.5,12604.5,11306.98,11306.98,592520],["2014-12-04",11121.62,11863.06,11121.62,11306.98,9520],["2014-12-05",10658.22,11121.62,10658.22,11121.62,90],["2014-12-08",11863.06,11863.06,10472.86,11121.62,520],["2014-12-09",10472.86,11121.62,10472.86,10472.86,30],["2014-12-10",9916.78,11121.62,9824.1,11121.62,2400],["2014-12-11",11863.06,11863.06,10380.18,11677.7,33630],["2014-12-12",11677.7,11677.7,11677.7,11677.7,3100],["2014-12-15",12048.42,12048.42,12048.42,12048.42,170],["2014-12-16",12511.82,12511.82,12511.82,12511.82,610],["2014-12-17",12604.5,12604.5,11677.7,11677.7,50],["2014-12-18",11677.7,11677.7,11121.62,11677.7,1280830],["2014-12-19",12048.42,12048.42,10936.26,11955.74,1820],["2014-12-22",12511.82,12511.82,11121.62,12419.14,3660],["2014-12-23",11585.02,11585.02,11585.02,11585.02,10],["2014-12-24",11585.02,11585.02,11585.02,11585.02,0],["2014-12-25",11585.02,11585.02,11585.02,11585.02,5000],["2014-12-26",11585.02,11585.02,11585.02,11585.02,500],["2014-12-29",11955.74,12048.42,10843.58,12048.42,2220],["2014-12-30",11770.38,12511.82,11585.02,12511.82,18010],["2014-12-31",11677.7,12975.22,11677.7,12975.22,2900],["2015-01-05",12141.1,12233.78,12141.1,12141.1,1260],["2015-01-06",12882.54,12975.22,11306.98,12975.22,850],["2015-01-07",12975.22,13716.66,12511.82,12511.82,50],["2015-01-08",13067.9,13067.9,11677.7,12882.54,790],["2015-01-09",12048.42,12048.42,12048.42,12048.42,540],["2015-01-12",12141.1,12882.54,12048.42,12882.54,1670],["2015-01-13",12882.54,12882.54,12882.54,12882.54,0],["2015-01-14",12882.54,12882.54,12882.54,12882.54,0],["2015-01-15",12048.42,12048.42,12048.42,12048.42,450],["2015-01-16",11492.34,11492.34,11492.34,11492.34,90],["2015-01-19",11121.62,11121.62,11121.62,11121.62,100],["2015-01-20",11028.94,11028.94,10658.22,10658.22,1200],["2015-01-21",11306.98,11306.98,11306.98,11306.98,10],["2015-01-22",10565.54,10565.54,10565.54,10565.54,100],["2015-01-23",11214.3,11214.3,11214.3,11214.3,10],["2015-01-26",10472.86,11399.66,10472.86,11399.66,110],["2015-01-27",11399.66,11399.66,11399.66,11399.66,0],["2015-01-28",11492.34,11492.34,10658.22,10658.22,40],["2015-01-29",9916.78,11028.94,9916.78,9916.78,610],["2015-01-30",10565.54,10565.54,9268.02,9268.02,110],["2015-02-02",9916.78,9916.78,9916.78,9916.78,10],["2015-02-03",9268.02,9268.02,9268.02,9268.02,40],["2015-02-04",8804.62,9916.78,8619.25,8711.94,410],["2015-02-05",9268.02,9268.02,9268.02,9268.02,20],["2015-02-06",9916.78,9916.78,8804.62,8804.62,40],["2015-02-09",9268.02,9268.02,9268.02,9268.02,10],["2015-02-10",8619.25,8619.25,8619.25,8619.25,130],["2015-02-11",8341.21,9175.34,8341.21,9175.34,80],["2015-02-12",9360.7,9638.74,9360.7,9638.74,150],["2015-02-13",10287.5,10287.5,10287.5,10287.5,300],["2015-02-24",10287.5,10287.5,10287.5,10287.5,0],["2015-02-25",10287.5,10287.5,10287.5,10287.5,0],["2015-02-26",10287.5,10287.5,10287.5,10287.5,0],["2015-02-27",10194.82,10194.82,9731.42,9731.42,260],["2015-03-02",9731.42,9731.42,9731.42,9731.42,0],["2015-03-03",9731.42,9731.42,9731.42,9731.42,0],["2015-03-04",9731.42,9731.42,9731.42,9731.42,0],["2015-03-05",9268.02,9268.02,9268.02,9268.02,270],["2015-03-06",9916.78,9916.78,9916.78,9916.78,60],["2015-03-09",9916.78,9916.78,9916.78,9916.78,0],["2015-03-10",9916.78,9916.78,9916.78,9916.78,0],["2015-03-11",9916.78,9916.78,9916.78,9916.78,0],["2015-03-12",9916.78,9916.78,9916.78,9916.78,0],["2015-03-13",9453.38,10565.54,9453.38,10565.54,300],["2015-03-16",11121.62,11121.62,9916.78,10658.22,120],["2015-03-17",10658.22,10658.22,10658.22,10658.22,0],["2015-03-18",10658.22,11214.3,9916.78,11214.3,45000],["2015-03-19",11214.3,11306.98,11121.62,11306.98,15460],["2015-03-20",11028.94,11028.94,10936.26,10936.26,40],["2015-03-23",11121.62,11121.62,11028.94,11028.94,130],["2015-03-24",11028.94,11028.94,10843.58,10843.58,347090],["2015-03-25",11585.02,11585.02,11306.98,11306.98,1390],["2015-03-26",11121.62,11306.98,11028.94,11306.98,20760],["2015-03-27",11214.3,11306.98,10565.54,11214.3,23190],["2015-03-30",11028.94,11121.62,10472.86,10472.86,15700],["2015-03-31",11121.62,11121.62,9824.1,11121.62,3060],["2015-04-01",11028.94,11028.94,10936.26,11028.94,27100],["2015-04-02",11214.3,11492.34,11214.3,11492.34,130],["2015-04-03",11399.66,11399.66,11306.98,11399.66,24030],["2015-04-06",11399.66,11399.66,11399.66,11399.66,0],["2015-04-07",10658.22,11306.98,10658.22,11306.98,8000],["2015-04-08",10936.26,10936.26,10936.26,10936.26,10],["2015-04-09",11306.98,11399.66,11306.98,11399.66,30],["2015-04-10",10658.22,11399.66,10658.22,11399.66,520],["2015-04-13",10658.22,11399.66,10658.22,11399.66,120],["2015-04-14",10658.22,11585.02,10658.22,11585.02,210],["2015-04-15",10843.58,11585.02,10843.58,10843.58,740],["2015-04-16",10102.14,10102.14,10102.14,10102.14,4500],["2015-04-17",10658.22,10658.22,10658.22,10658.22,10],["2015-04-20",11121.62,11399.66,10009.46,10009.46,200],["2015-04-21",10565.54,10565.54,10565.54,10565.54,20],["2015-04-22",10936.26,10936.26,9916.78,9916.78,220],["2015-04-23",10380.18,10380.18,9453.38,9453.38,1330],["2015-04-24",10102.14,10102.14,10102.14,10102.14,10],["2015-04-27",10472.86,10750.9,10472.86,10750.9,100],["2015-05-04",11121.62,11492.34,11121.62,11492.34,310],["2015-05-05",11492.34,11492.34,11492.34,11492.34,10],["2015-05-06",10750.9,11677.7,10750.9,11677.7,130],["2015-05-07",10936.26,11677.7,10936.26,11677.7,110],["2015-05-08",11677.7,11677.7,11677.7,11677.7,400],["2015-05-11",10936.26,11677.7,10936.26,11677.7,110],["2015-05-12",11677.7,11677.7,11677.7,11677.7,0],["2015-05-13",11677.7,11677.7,11677.7,11677.7,0],["2015-05-14",11677.7,11677.7,11677.7,11677.7,0],["2015-05-15",11677.7,11677.7,11677.7,11677.7,0],["2015-05-18",11677.7,11677.7,11677.7,11677.7,0],["2015-05-19",11121.62,11677.7,11121.62,11677.7,20],["2015-05-20",11677.7,11677.7,11677.7,11677.7,0],["2015-05-21",11492.34,11492.34,11492.34,11492.34,1000],["2015-05-22",11677.7,11677.7,11677.7,11677.7,10],["2015-05-25",11677.7,11677.7,11677.7,11677.7,0],["2015-05-26",12419.14,12419.14,12419.14,12419.14,200],["2015-05-27",11585.02,11585.02,11585.02,11585.02,100],["2015-05-28",10843.58,12233.78,10843.58,12233.78,1620],["2015-05-29",11399.66,12233.78,11399.66,12233.78,40],["2015-06-01",12233.78,12233.78,12233.78,12233.78,0],["2015-06-02",12233.78,12233.78,12233.78,12233.78,10],["2015-06-03",11399.66,11399.66,11399.66,11399.66,10],["2015-06-04",10658.22,11677.7,10658.22,10658.22,630],["2015-06-05",9916.78,10658.22,9916.78,10658.22,2720],["2015-06-08",10009.46,10009.46,10009.46,10009.46,10],["2015-06-09",10658.22,10658.22,10565.54,10565.54,30],["2015-06-10",9916.78,10565.54,9916.78,10565.54,30],["2015-06-11",10750.9,10750.9,10750.9,10750.9,70],["2015-06-12",10750.9,10750.9,10750.9,10750.9,0],["2015-06-15",11028.94,11028.94,11028.94,11028.94,10],["2015-06-16",11214.3,11214.3,11214.3,11214.3,60],["2015-06-17",11214.3,11214.3,11214.3,11214.3,0],["2015-06-18",11214.3,11214.3,11214.3,11214.3,0],["2015-06-19",11214.3,11214.3,11214.3,11214.3,0],["2015-06-22",11214.3,11214.3,11214.3,11214.3,0],["2015-06-23",11214.3,11214.3,11214.3,11214.3,0],["2015-06-24",11214.3,11214.3,11214.3,11214.3,0],["2015-06-25",11585.02,11585.02,11585.02,11585.02,130],["2015-06-26",10843.58,10843.58,10843.58,10843.58,10],["2015-06-29",10194.82,10194.82,10102.14,10102.14,1480],["2015-06-30",9453.38,10009.46,9453.38,10009.46,610],["2015-07-01",9453.38,9453.38,9453.38,9453.38,210],["2015-07-02",9453.38,9638.74,9453.38,9638.74,190],["2015-07-03",9453.38,10009.46,9453.38,10009.46,80],["2015-07-06",9453.38,10102.14,9360.7,10102.14,2080],["2015-07-07",10102.14,10102.14,9453.38,10102.14,210],["2015-07-08",10102.14,10102.14,9453.38,9453.38,180],["2015-07-09",9731.42,9731.42,8989.98,9731.42,70],["2015-07-10",9916.78,9916.78,9916.78,9916.78,10],["2015-07-13",9824.1,9916.78,9268.02,9916.78,3140],["2015-07-14",9268.02,9916.78,9268.02,9916.78,1210],["2015-07-15",10009.46,10287.5,9453.38,10009.46,40],["2015-07-16",9916.78,9916.78,9731.42,9916.78,70],["2015-07-17",9916.78,9916.78,9916.78,9916.78,0],["2015-07-20",9916.78,9916.78,9916.78,9916.78,0],["2015-07-21",9360.7,9824.1,9360.7,9824.1,20],["2015-07-22",10472.86,10472.86,10472.86,10472.86,480],["2015-07-23",10658.22,10750.9,10658.22,10750.9,20],["2015-07-24",10009.46,10565.54,10009.46,10565.54,80],["2015-07-27",11214.3,11214.3,9916.78,9916.78,60],["2015-07-28",9916.78,9916.78,9916.78,9916.78,0],["2015-07-29",9916.78,9916.78,9916.78,9916.78,0],["2015-07-30",9916.78,9916.78,9916.78,9916.78,0],["2015-07-31",9268.02,10287.5,9268.02,10287.5,510],["2015-08-03",10287.5,10287.5,10287.5,10287.5,0],["2015-08-04",10287.5,10287.5,10287.5,10287.5,0],["2015-08-05",9638.74,10102.14,9638.74,10102.14,30],["2015-08-06",10102.14,10194.82,10102.14,10194.82,180],["2015-08-07",10843.58,10843.58,10658.22,10658.22,20],["2015-08-10",11121.62,11121.62,9916.78,10194.82,40],["2015-08-11",9546.06,10102.14,9546.06,10102.14,310],["2015-08-12",10472.86,10750.9,10472.86,10750.9,20],["2015-08-13",10009.46,10009.46,10009.46,10009.46,10],["2015-08-14",10380.18,10380.18,9360.7,10194.82,2070],["2015-08-17",10565.54,10565.54,10565.54,10565.54,120],["2015-08-18",10565.54,10565.54,10565.54,10565.54,0],["2015-08-19",10565.54,10565.54,10565.54,10565.54,0],["2015-08-20",9916.78,9916.78,9916.78,9916.78,20],["2015-08-21",9268.02,9268.02,9268.02,9268.02,10],["2015-08-24",8711.94,8711.94,8619.25,8619.25,30],["2015-08-25",9175.34,9175.34,9175.34,9175.34,10],["2015-08-26",9731.42,9731.42,8711.94,8711.94,30],["2015-08-27",9268.02,9268.02,9268.02,9268.02,10],["2015-08-28",8711.94,9916.78,8619.25,9916.78,2610],["2015-08-31",10194.82,10194.82,10194.82,10194.82,10],["2015-09-01",10194.82,10287.5,10194.82,10287.5,10],["2015-09-03",10658.22,10658.22,10380.18,10380.18,80],["2015-09-04",10287.5,10287.5,10287.5,10287.5,70],["2015-09-07",10565.54,10565.54,10565.54,10565.54,10],["2015-09-08",10936.26,10936.26,10936.26,10936.26,10],["2015-09-09",11121.62,11121.62,10194.82,10194.82,90],["2015-09-10",10194.82,10194.82,10194.82,10194.82,20],["2015-09-11",10472.86,10472.86,10380.18,10380.18,170],["2015-09-14",10750.9,10750.9,9731.42,9731.42,30],["2015-09-15",10102.14,10102.14,9082.66,9916.78,540],["2015-09-16",10194.82,10194.82,9268.02,9268.02,300],["2015-09-17",9916.78,9916.78,9916.78,9916.78,10],["2015-09-18",10009.46,10009.46,9268.02,9638.74,1530],["2015-09-21",9731.42,9731.42,9731.42,9731.42,70],["2015-09-22",10102.14,10102.14,9731.42,9731.42,40],["2015-09-23",9638.74,9638.74,9638.74,9638.74,20],["2015-09-24",8989.98,9824.1,8989.98,8989.98,270],["2015-09-25",8526.57,9360.7,8433.89,9360.7,4700],["2015-09-28",9731.42,9731.42,9546.06,9546.06,40],["2015-09-29",9824.1,9824.1,9546.06,9546.06,120],["2015-09-30",8897.3,9175.34,8897.3,9175.34,350],["2015-10-01",9082.66,9082.66,9082.66,9082.66,90],["2015-10-02",9268.02,9268.02,8619.25,9082.66,40],["2015-10-05",9268.02,9268.02,9082.66,9082.66,150],["2015-10-06",9082.66,9082.66,9082.66,9082.66,40],["2015-10-07",9082.66,9082.66,9082.66,9082.66,50],["2015-10-08",9082.66,9082.66,9082.66,9082.66,150],["2015-10-09",9082.66,9082.66,9082.66,9082.66,150],["2015-10-12",9453.38,9453.38,8526.57,8526.57,240],["2015-10-13",8897.3,9082.66,8897.3,9082.66,220],["2015-10-14",9453.38,9453.38,9082.66,9082.66,30],["2015-10-15",9453.38,9453.38,8619.25,9082.66,150],["2015-10-16",9453.38,9453.38,9082.66,9082.66,120],["2015-10-19",8526.57,9453.38,8526.57,9082.66,1560],["2015-10-20",9360.7,9360.7,8619.25,9082.66,180],["2015-10-21",9360.7,9360.7,9082.66,9082.66,720],["2015-10-22",9268.02,9268.02,8526.57,8804.62,4710],["2015-10-23",9082.66,9082.66,8341.21,9082.66,230],["2015-10-26",9175.34,9175.34,8526.57,9082.66,400],["2015-10-27",8897.3,8897.3,8526.57,8526.57,310],["2015-10-28",8897.3,8897.3,8063.17,8897.3,330],["2015-10-29",8989.98,8989.98,8526.57,8526.57,260],["2015-10-30",8897.3,8897.3,8341.21,8341.21,250],["2015-11-02",8711.94,8711.94,7970.49,8711.94,1600],["2015-11-03",8526.57,8897.3,8341.21,8341.21,770],["2015-11-04",8711.94,8711.94,8619.25,8619.25,600],["2015-11-05",8711.94,8711.94,8619.25,8711.94,1500],["2015-11-06",8711.94,8804.62,8711.94,8804.62,3390],["2015-11-09",9082.66,9082.66,8248.53,8248.53,210],["2015-11-10",8711.94,8711.94,7785.13,7785.13,200],["2015-11-11",8248.53,8248.53,8248.53,8248.53,10],["2015-11-12",7785.13,8711.94,7692.45,8711.94,600],["2015-11-13",8155.85,9082.66,8155.85,8155.85,1710],["2015-11-16",8711.94,8711.94,8711.94,8711.94,10],["2015-11-17",8155.85,8804.62,8155.85,8804.62,380],["2015-11-18",8248.53,8804.62,8248.53,8804.62,1520],["2015-11-19",8897.3,8897.3,8897.3,8897.3,110],["2015-11-20",8341.21,8804.62,8341.21,8804.62,3120],["2015-11-23",8248.53,8248.53,8248.53,8248.53,100],["2015-11-24",8619.25,8619.25,8619.25,8619.25,20],["2015-11-25",8619.25,9175.34,8619.25,9175.34,132790],["2015-11-26",9731.42,9731.42,9731.42,9731.42,21170],["2015-11-27",10380.18,10380.18,10380.18,10380.18,153240],["2015-11-30",9916.78,10380.18,9731.42,9824.1,103070],["2015-12-01",9453.38,10472.86,9268.02,10472.86,132710],["2015-12-02",11121.62,11121.62,10843.58,11121.62,267630],["2015-12-03",11770.38,11770.38,11585.02,11585.02,7850],["2015-12-04",12141.1,12141.1,10843.58,11028.94,219260],["2015-12-07",11399.66,11399.66,10565.54,10565.54,3930],["2015-12-08",10565.54,11028.94,10565.54,10843.58,27340],["2015-12-09",10936.26,11214.3,10658.22,10658.22,31680],["2015-12-10",10843.58,11399.66,10658.22,11399.66,50370],["2015-12-11",11306.98,11770.38,10750.9,11770.38,38580],["2015-12-14",11770.38,11863.06,11677.7,11677.7,42650],["2015-12-15",11677.7,11677.7,11306.98,11585.02,22720],["2015-12-16",11585.02,12048.42,11585.02,12048.42,36620],["2015-12-17",12048.42,12141.1,11863.06,11955.74,25510],["2015-12-18",11955.74,12604.5,11585.02,12326.46,52980],["2015-12-21",12233.78,12511.82,11585.02,12326.46,35060],["2015-12-22",12141.1,12511.82,12048.42,12419.14,40500],["2015-12-23",12233.78,12511.82,12233.78,12511.82,44410],["2015-12-24",12419.14,12975.22,12419.14,12975.22,25050],["2015-12-25",12789.86,12975.22,12789.86,12975.22,20800],["2015-12-28",12975.22,12975.22,12789.86,12882.54,22900],["2015-12-29",12882.54,12882.54,12697.18,12882.54,23790],["2015-12-30",12882.54,12975.22,12789.86,12975.22,24550],["2015-12-31",12789.86,12975.22,12789.86,12975.22,44340],["2016-01-04",12789.86,13067.9,12141.1,12233.78,25040],["2016-01-05",12233.78,12604.5,12233.78,12604.5,18660],["2016-01-06",12419.14,12697.18,12419.14,12604.5,22600],["2016-01-07",12511.82,12697.18,12511.82,12511.82,22850],["2016-01-08",12511.82,12511.82,12233.78,12233.78,8340],["2016-01-11",12326.46,12326.46,12141.1,12141.1,13390],["2016-01-12",12141.1,12233.78,11306.98,11863.06,21070],["2016-01-13",11863.06,11955.74,11677.7,11955.74,15200],["2016-01-14",11770.38,12048.42,11585.02,12048.42,7450],["2016-01-15",11863.06,12048.42,11863.06,11863.06,15200],["2016-01-18",11863.06,11863.06,11121.62,11492.34,9480],["2016-01-19",11492.34,11863.06,11492.34,11863.06,12800],["2016-01-20",11770.38,11863.06,11770.38,11863.06,10650],["2016-01-21",11770.38,11770.38,11214.3,11214.3,53810],["2016-01-22",11214.3,11492.34,11121.62,11121.62,31940],["2016-01-25",11121.62,11585.02,11121.62,11306.98,38670],["2016-01-26",11306.98,11399.66,10843.58,10843.58,34540],["2016-01-27",10843.58,10936.26,10750.9,10750.9,23130],["2016-01-28",10750.9,11121.62,10750.9,10750.9,27550],["2016-01-29",10750.9,10936.26,10658.22,10936.26,30640],["2016-02-01",10936.26,11214.3,10936.26,11214.3,21290],["2016-02-02",11121.62,11214.3,11121.62,11214.3,15450],["2016-02-03",11214.3,11585.02,11214.3,11585.02,50270],["2016-02-04",11399.66,11677.7,11399.66,11677.7,30520],["2016-02-05",11770.38,11863.06,11770.38,11770.38,10120],["2016-02-15",11677.7,11863.06,11585.02,11863.06,35650],["2016-02-16",11677.7,11863.06,11306.98,11306.98,31900],["2016-02-17",11214.3,11399.66,11121.62,11214.3,40800],["2016-02-18",11214.3,11306.98,11121.62,11121.62,32070],["2016-02-19",11121.62,11399.66,10936.26,11399.66,30590],["2016-02-22",11306.98,11399.66,11214.3,11214.3,34570],["2016-02-23",11306.98,11306.98,10658.22,11028.94,36560],["2016-02-24",10936.26,11399.66,10936.26,11399.66,36800],["2016-02-25",11399.66,11399.66,11028.94,11214.3,34130],["2016-02-26",11121.62,11306.98,11121.62,11214.3,33360],["2016-02-29",11214.3,11214.3,10565.54,10936.26,42220],["2016-03-01",10936.26,11028.94,10750.9,11028.94,27110],["2016-03-02",11028.94,11121.62,10843.58,11121.62,51100],["2016-03-03",11028.94,11121.62,10936.26,10936.26,27750],["2016-03-04",10936.26,11121.62,10843.58,11121.62,41050],["2016-03-07",11028.94,11214.3,10843.58,11028.94,29630],["2016-03-08",10936.26,11028.94,10843.58,10843.58,25670],["2016-03-09",10750.9,10936.26,10750.9,10936.26,31310],["2016-03-10",10843.58,11028.94,10843.58,11028.94,34490],["2016-03-11",10936.26,11028.94,10750.9,10843.58,26880],["2016-03-14",10936.26,10936.26,10750.9,10750.9,35020],["2016-03-15",10750.9,10750.9,10472.86,10658.22,36820],["2016-03-16",10565.54,10843.58,10565.54,10750.9,33740],["2016-03-17",10658.22,10843.58,10658.22,10843.58,28810],["2016-03-18",10750.9,10936.26,10658.22,10843.58,31120],["2016-03-21",10750.9,10936.26,10750.9,10936.26,28800],["2016-03-22",10843.58,10936.26,10750.9,10936.26,29650],["2016-03-23",10843.58,10936.26,10750.9,10750.9,51120],["2016-03-24",10750.9,10750.9,10380.18,10565.54,43710],["2016-03-25",10472.86,10658.22,10472.86,10658.22,30920],["2016-03-28",10658.22,10750.9,10565.54,10750.9,34320],["2016-03-29",10658.22,10750.9,10565.54,10565.54,34480],["2016-03-30",10565.54,10750.9,10472.86,10658.22,34700],["2016-03-31",10565.54,10750.9,10565.54,10750.9,38920],["2016-04-01",10658.22,10750.9,10565.54,10565.54,34720],["2016-04-04",10565.54,10658.22,10472.86,10472.86,22650],["2016-04-05",10472.86,10565.54,10380.18,10472.86,20920],["2016-04-06",10472.86,10658.22,10287.5,10287.5,36940],["2016-04-07",10287.5,10565.54,10287.5,10565.54,23410],["2016-04-08",10565.54,10750.9,10565.54,10750.9,25310],["2016-04-11",10658.22,10843.58,10658.22,10843.58,31250],["2016-04-12",10750.9,10843.58,10658.22,10843.58,28360],["2016-04-13",10843.58,10843.58,10658.22,10658.22,31330],["2016-04-14",10565.54,10750.9,10565.54,10750.9,23620],["2016-04-15",10658.22,10750.9,10472.86,10750.9,21120],["2016-04-19",10658.22,10750.9,10565.54,10565.54,24290],["2016-04-20",10565.54,10843.58,10565.54,10843.58,40920],["2016-04-21",10750.9,10936.26,10750.9,10936.26,31450],["2016-04-22",10843.58,11121.62,10843.58,11121.62,33620],["2016-04-25",11028.94,11214.3,10936.26,11214.3,32420],["2016-04-26",11214.3,11306.98,11121.62,11121.62,29340],["2016-04-27",11121.62,11121.62,10843.58,10936.26,27160],["2016-04-28",10936.26,11121.62,10936.26,11028.94,23230],["2016-04-29",11028.94,11121.62,10843.58,10843.58,26720],["2016-05-04",10936.26,10936.26,10658.22,10750.9,32560],["2016-05-05",10750.9,10843.58,10565.54,10565.54,21960],["2016-05-06",10565.54,10658.22,10565.54,10658.22,23630],["2016-05-09",10658.22,10750.9,10565.54,10750.9,27990],["2016-05-10",10750.9,10750.9,10472.86,10472.86,31180],["2016-05-11",10472.86,10565.54,10194.82,10565.54,33200],["2016-05-12",10565.54,10936.26,10565.54,10936.26,51230],["2016-05-13",11028.94,11028.94,10658.22,10658.22,20970],["2016-05-16",10565.54,10565.54,10380.18,10380.18,52120],["2016-05-17",10380.18,10658.22,10287.5,10658.22,40960],["2016-05-18",10658.22,10843.58,10565.54,10565.54,36250],["2016-05-19",10565.54,10658.22,10194.82,10287.5,43100],["2016-05-20",10380.18,10380.18,10194.82,10194.82,33060],["2016-05-23",10194.82,10380.18,10194.82,10287.5,42160],["2016-05-24",10287.5,10380.18,10194.82,10380.18,27400],["2016-05-25",10380.18,10472.86,10287.5,10287.5,32260],["2016-05-26",10287.5,10472.86,10287.5,10380.18,32830],["2016-05-27",10380.18,10658.22,10380.18,10658.22,25620],["2016-05-30",10565.54,10843.58,10472.86,10843.58,33150],["2016-05-31",11306.98,11399.66,11121.62,11399.66,46240],["2016-06-01",11399.66,12141.1,11399.66,12141.1,15020],["2016-06-02",12975.22,12975.22,12975.22,12975.22,60730],["2016-06-03",13809.34,13809.34,13809.34,13809.34,27320],["2016-06-06",14736.15,14736.15,14643.47,14736.15,639890],["2016-06-07",14736.15,15755.63,14736.15,15755.63,330200],["2016-06-08",15755.63,16775.11,15755.63,16775.11,71730],["2016-06-09",17887.27,17887.27,17887.27,17887.27,35160],["2016-06-10",19092.11,19092.11,18536.03,19092.11,346960],["2016-06-13",18165.31,18350.67,17794.59,17794.59,122460],["2016-06-14",16589.75,16589.75,16589.75,16589.75,49030],["2016-06-15",15477.59,15940.99,15477.59,15848.31,844020],["2016-06-16",16033.67,16867.79,15940.99,16404.39,76690],["2016-06-17",16682.43,16682.43,15292.23,15292.23,89670],["2016-06-20",15199.55,15199.55,14272.74,14272.74,147430],["2016-06-21",14272.74,14828.83,13438.62,13531.3,88680],["2016-06-22",13253.26,14458.11,13253.26,14458.11,236550],["2016-06-23",15199.55,15384.91,14458.11,14550.79,362540],["2016-06-24",14087.38,14365.42,13623.98,13902.02,173520],["2016-06-27",13067.9,13902.02,13067.9,13716.66,184130],["2016-06-28",13345.94,14365.42,13160.58,13902.02,42100],["2016-06-29",13809.34,14736.15,13531.3,14643.47,141940],["2016-06-30",14550.79,15662.95,13902.02,14828.83,575200],["2016-07-01",14828.83,15477.59,13809.34,13809.34,522390],["2016-07-04",13902.02,14458.11,13067.9,13438.62,365430],["2016-07-05",13253.26,14180.06,13253.26,13623.98,1409920],["2016-07-06",13716.66,14272.74,13623.98,13902.02,284590],["2016-07-07",13902.02,14643.47,13716.66,14180.06,601300],["2016-07-08",14180.06,14180.06,13809.34,13902.02,81080],["2016-07-11",13902.02,14180.06,13345.94,13716.66,135970],["2016-07-12",13253.26,13809.34,12975.22,13623.98,151310],["2016-07-13",13902.02,13902.02,13531.3,13809.34,114960],["2016-07-14",13716.66,14643.47,13438.62,13438.62,226100],["2016-07-15",13345.94,14087.38,12975.22,13623.98,59860],["2016-07-18",13809.34,13994.7,13438.62,13994.7,58060],["2016-07-19",14180.06,14272.74,13809.34,14087.38,92430],["2016-07-20",14087.38,14828.83,13902.02,14087.38,217300],["2016-07-21",14087.38,14087.38,13902.02,13902.02,7360],["2016-07-22",13902.02,13902.02,12975.22,13160.58,154020],["2016-07-25",13809.34,13809.34,13160.58,13253.26,244680],["2016-07-26",12975.22,13716.66,12975.22,13716.66,63230],["2016-07-27",13809.34,14180.06,13716.66,13716.66,111660],["2016-07-28",13902.02,13902.02,13623.98,13809.34,26000],["2016-07-29",13438.62,13809.34,12975.22,13716.66,118620],["2016-08-01",13716.66,13716.66,13438.62,13438.62,58360],["2016-08-02",13438.62,13902.02,13345.94,13438.62,82460],["2016-08-03",13623.98,13809.34,13160.58,13160.58,57300],["2016-08-04",13345.94,13345.94,13067.9,13160.58,47520],["2016-08-05",12975.22,13345.94,12975.22,13160.58,9910],["2016-08-08",13067.9,13253.26,12326.46,13160.58,17770],["2016-08-09",12789.86,13438.62,12326.46,13253.26,102850],["2016-08-10",13160.58,13345.94,13160.58,13345.94,97730],["2016-08-11",13253.26,13253.26,12975.22,13253.26,3110],["2016-08-12",12604.5,13253.26,12604.5,13253.26,43860],["2016-08-15",13253.26,13623.98,13067.9,13345.94,49300],["2016-08-16",12697.18,13160.58,12697.18,13160.58,1020],["2016-08-17",12789.86,12882.54,12604.5,12604.5,54480],["2016-08-18",12789.86,12789.86,12048.42,12048.42,9600],["2016-08-19",12511.82,12511.82,11677.7,12511.82,39220],["2016-08-22",12511.82,12975.22,12511.82,12511.82,52310],["2016-08-23",12882.54,12882.54,12048.42,12511.82,59110],["2016-08-24",12604.5,12604.5,12419.14,12419.14,24240],["2016-08-25",12511.82,12789.86,12326.46,12326.46,59220],["2016-08-26",12233.78,12233.78,11955.74,12048.42,52480],["2016-08-29",12048.42,12048.42,11585.02,11955.74,53780],["2016-08-30",11121.62,12233.78,11121.62,12233.78,103610],["2016-08-31",12326.46,12604.5,11863.06,12604.5,97100],["2016-09-01",12604.5,12697.18,12141.1,12604.5,93140],["2016-09-05",12511.82,12511.82,12419.14,12419.14,83860],["2016-09-06",12419.14,12511.82,12419.14,12419.14,81700],["2016-09-07",12975.22,12975.22,12233.78,12604.5,51690],["2016-09-08",12789.86,12789.86,12326.46,12419.14,85110],["2016-09-09",12048.42,12419.14,11863.06,12141.1,73800],["2016-09-12",12141.1,12511.82,11306.98,11770.38,73410],["2016-09-13",12419.14,12419.14,11214.3,11214.3,23120],["2016-09-14",11955.74,11955.74,11955.74,11955.74,10320],["2016-09-15",12048.42,12048.42,11955.74,12048.42,56000],["2016-09-16",12002.08,12002.08,11585.02,11770.38,33910],["2016-09-19",11121.62,11677.7,11121.62,11399.66,5690],["2016-09-20",11399.66,11585.02,11121.62,11585.02,31020],["2016-09-21",11770.38,11955.74,11585.02,11863.06,44290],["2016-09-22",12233.78,12233.78,11260.64,11260.64,31750],["2016-09-23",11399.66,11492.34,11260.64,11492.34,34110],["2016-09-26",11492.34,11492.34,11306.98,11399.66,40290],["2016-09-27",11121.62,11306.98,11121.62,11121.62,22440],["2016-09-28",11863.06,11863.06,11585.02,11677.7,37330],["2016-09-29",12048.42,12048.42,11121.62,11399.66,30960],["2016-09-30",11121.62,11492.34,10750.9,11399.66,34400],["2016-10-03",11955.74,12048.42,11399.66,11585.02,36030],["2016-10-04",11121.62,11492.34,11121.62,11492.34,1050],["2016-10-05",11677.7,11677.7,11121.62,11306.98,40900],["2016-10-06",10936.26,11028.94,10936.26,11028.94,10800],["2016-10-07",11399.66,11399.66,11028.94,11121.62,26010],["2016-10-10",11121.62,11121.62,10843.58,11121.62,4870],["2016-10-11",11492.34,11492.34,10472.86,11028.94,53270],["2016-10-12",10750.9,10843.58,10658.22,10658.22,710],["2016-10-13",10936.26,10936.26,10333.84,10658.22,590],["2016-10-14",10472.86,10889.92,10194.82,10287.5,25270],["2016-10-17",10658.22,10982.6,10658.22,10658.22,4110],["2016-10-18",10194.82,10194.82,10194.82,10194.82,15190],["2016-10-19",10009.46,10009.46,10009.46,10009.46,10510],["2016-10-20",10102.14,10102.14,10102.14,10102.14,10],["2016-10-21",10102.14,10565.54,10102.14,10565.54,10],["2016-10-24",9963.12,10565.54,9963.12,10380.18,3960],["2016-10-25",9916.78,10380.18,9916.78,10380.18,2530],["2016-10-26",9731.42,9731.42,9731.42,9731.42,15500],["2016-10-27",9546.06,10333.84,9082.66,10009.46,19960],["2016-10-28",10565.54,10565.54,9360.7,9870.44,4530],["2016-10-31",9407.04,9731.42,9268.02,9685.08,21640],["2016-11-01",9916.78,9916.78,9008.51,9546.06,15390],["2016-11-02",9268.02,9546.06,8989.98,9546.06,7130],["2016-11-03",10009.46,10102.14,9360.7,9546.06,8120],["2016-11-04",9546.06,9546.06,9546.06,9546.06,0],["2016-11-07",8925.1,9175.34,8925.1,9175.34,1310],["2016-11-08",8804.62,9453.38,8804.62,9360.7,450],["2016-11-09",9499.72,9546.06,9175.34,9268.02,12010],["2016-11-10",9731.42,9731.42,8897.3,9268.02,3000],["2016-11-11",8804.62,9240.21,8804.62,9240.21,10350],["2016-11-14",8804.62,9258.75,8804.62,9249.48,2920],["2016-11-15",8804.62,9249.48,8804.62,9240.21,3400],["2016-11-16",8804.62,9546.06,8804.62,8804.62,22360],["2016-11-17",8433.89,9268.02,8341.21,9258.75,29020],["2016-11-18",9824.1,9824.1,9249.48,9268.02,3060],["2016-11-21",8804.62,9258.75,8804.62,9249.48,350],["2016-11-22",8665.59,9156.8,8665.59,9156.8,40],["2016-11-23",8804.62,9119.73,8804.62,8804.62,5590],["2016-11-24",8758.28,8989.98,8758.28,8989.98,2140],["2016-11-25",8804.62,8804.62,8711.94,8804.62,12530],["2016-11-28",8804.62,8804.62,8804.62,8804.62,4270],["2016-11-29",8804.62,8804.62,8804.62,8804.62,10100],["2016-11-30",8341.21,9175.34,8341.21,9082.66,560],["2016-12-01",8813.88,9175.34,8721.2,8767.54,4070],["2016-12-02",9175.34,9360.7,8248.53,8248.53,10710],["2016-12-05",8823.15,8823.15,8248.53,8813.88,10960],["2016-12-06",9268.02,9314.36,8804.62,9268.02,65930],["2016-12-07",9175.34,9638.74,9082.66,9638.74,49550],["2016-12-08",10194.82,10287.5,10102.14,10287.5,65460],["2016-12-09",10380.18,10750.9,10380.18,10565.54,77410],["2016-12-12",10287.5,10472.86,10194.82,10472.86,41930],["2016-12-13",10472.86,11121.62,10380.18,11028.94,162790],["2016-12-14",11306.98,11677.7,11028.94,11677.7,75070],["2016-12-15",11585.02,12419.14,11585.02,12326.46,137250],["2016-12-16",12419.14,12650.84,11955.74,12326.46,222620],["2016-12-19",12326.46,13160.58,12326.46,13067.9,338470],["2016-12-20",13160.58,13160.58,12187.44,12975.22,230000],["2016-12-21",13160.58,13160.58,12419.14,12975.22,167290],["2016-12-22",13067.9,13716.66,12326.46,13067.9,198430],["2016-12-23",12419.14,13253.26,12419.14,12697.18,55800],["2016-12-26",13067.9,13067.9,11955.74,12604.5,48460],["2016-12-27",12882.54,12882.54,12048.42,12604.5,75310],["2016-12-28",12141.1,13067.9,12141.1,12697.18,53080],["2016-12-29",12604.5,12975.22,12048.42,12511.82,90720],["2016-12-30",12789.86,12789.86,12233.78,12511.82,59980],["2017-01-03",11955.74,11955.74,11677.7,11677.7,45130],["2017-01-04",10982.6,11677.7,10889.92,11677.7,22650],["2017-01-05",10936.26,11770.38,10936.26,11631.36,18810],["2017-01-06",11028.94,11028.94,11028.94,11028.94,1350],["2017-01-09",10472.86,11214.3,10472.86,11214.3,18660],["2017-01-10",11631.36,11677.7,10936.26,11585.02,4150],["2017-01-11",11492.34,11492.34,10936.26,10936.26,300],["2017-01-12",10194.82,11585.02,10194.82,11585.02,5400],["2017-01-13",10797.24,11399.66,10797.24,11306.98,48510],["2017-01-16",11306.98,11306.98,11214.3,11214.3,6050],["2017-01-17",10565.54,11214.3,10519.2,11121.62,17950],["2017-01-18",10426.52,10426.52,10426.52,10426.52,60],["2017-01-19",9731.42,10658.22,9731.42,9824.1,22670],["2017-01-20",9731.42,9824.1,9138.26,9824.1,77910],["2017-01-23",9147.53,10009.46,9147.53,9175.34,2020],["2017-01-24",9546.06,9546.06,9268.02,9268.02,600],["2017-01-25",9870.44,9916.78,9870.44,9870.44,1390],["2017-02-02",9760.77,9955.98,9184.88,9760.77,46800],["2017-02-03",10444.02,10444.02,10444.02,10444.02,10],["2017-02-06",11127.27,11127.27,10736.84,11127.27,1070],["2017-02-07",10395.22,11517.7,10395.22,10444.02,11980],["2017-02-08",10444.02,10932.06,9760.77,9858.37,6610],["2017-02-09",10248.8,10248.8,10200.0,10200.0,3860],["2017-02-10",9760.77,9760.77,9516.75,9516.75,60100],["2017-02-13",10151.2,10151.2,8882.3,9272.73,49610],["2017-02-14",9907.18,9907.18,9389.86,9760.77,340],["2017-02-15",9760.77,9858.37,9760.77,9760.77,154800],["2017-02-16",10151.2,10346.41,10151.2,10346.41,31210],["2017-02-17",10444.02,10492.82,9858.37,10444.02,32700],["2017-02-20",11078.47,11078.47,10980.86,10980.86,8140],["2017-02-21",11029.67,11029.67,10639.23,10639.23,14200],["2017-02-22",10736.84,10736.84,9955.98,9955.98,9860],["2017-02-23",10541.63,10541.63,10053.59,10053.59,12750],["2017-02-24",9760.77,10151.2,9760.77,9760.77,9800],["2017-02-27",9760.77,9760.77,9565.55,9663.16,12280],["2017-02-28",10151.2,10297.61,9760.77,10297.61,48520],["2017-03-01",9760.77,10346.41,9760.77,10346.41,730],["2017-03-02",9809.57,10346.41,9809.57,10346.41,520],["2017-03-03",9760.77,10053.59,9760.77,9858.37,10450],["2017-03-06",9858.37,9955.98,9858.37,9858.37,11270],["2017-03-07",9858.37,9858.37,9760.77,9858.37,5600],["2017-03-08",9858.37,10541.63,9760.77,10151.2,92020],["2017-03-09",10736.84,10736.84,10492.82,10590.43,19060],["2017-03-10",10590.43,11224.88,10541.63,11127.27,43910],["2017-03-13",11224.88,11615.31,11224.88,11420.1,102130],["2017-03-14",11712.92,11712.92,10736.84,11127.27,62310],["2017-03-15",10834.45,10834.45,10395.22,10541.63,69850],["2017-03-16",9809.57,10541.63,9809.57,10248.8,43030],["2017-03-17",10248.8,10639.23,10248.8,10248.8,28560],["2017-03-20",10248.8,10248.8,9760.77,10151.2,55280],["2017-03-21",10151.2,10248.8,9760.77,10248.8,47220],["2017-03-22",10346.41,10346.41,9955.98,10248.8,60950],["2017-03-23",10248.8,10736.84,9955.98,10444.02,105340],["2017-03-24",10639.23,10736.84,10248.8,10444.02,47870],["2017-03-27",10346.41,10444.02,10053.59,10346.41,37400],["2017-03-28",10444.02,10639.23,10102.39,10102.39,40530],["2017-03-29",10102.39,10346.41,9760.77,10346.41,41080],["2017-03-30",10102.39,10541.63,9858.37,10444.02,37150],["2017-03-31",11029.67,11029.67,10541.63,10541.63,48230],["2017-04-03",10444.02,10736.84,10346.41,10541.63,30200],["2017-04-04",10248.8,10736.84,10151.2,10639.23,45630],["2017-04-05",10346.41,10639.23,10248.8,10639.23,33950],["2017-04-07",10541.63,10639.23,10444.02,10639.23,42500],["2017-04-10",10444.02,10736.84,10248.8,10639.23,43070],["2017-04-11",10248.8,10444.02,10248.8,10297.61,33450],["2017-04-12",10346.41,10444.02,10248.8,10444.02,5200],["2017-04-13",10248.8,11127.27,10248.8,11127.27,82410],["2017-04-14",10834.45,11615.31,10395.22,11371.29,125120],["2017-04-17",10834.45,11615.31,10834.45,11371.29,75730],["2017-04-18",10590.43,11127.27,10590.43,11127.27,68370],["2017-04-19",11322.49,11859.33,11224.88,11859.33,148360],["2017-04-20",11859.33,11908.13,11029.67,11078.47,84570],["2017-04-21",10736.84,10736.84,10346.41,10736.84,89420],["2017-04-24",10736.84,10736.84,10004.78,10151.2,58230],["2017-04-25",10151.2,10151.2,9809.57,10053.59,66700],["2017-04-26",10053.59,10248.8,9907.18,10151.2,52570],["2017-04-27",10151.2,10444.02,10151.2,10346.41,66390],["2017-04-28",10248.8,10639.23,10200.0,10541.63,191880],["2017-05-03",10932.06,10932.06,10053.59,10590.43,117170],["2017-05-04",10248.8,10639.23,10151.2,10639.23,128350],["2017-05-05",10541.63,10736.84,10444.02,10736.84,120840],["2017-05-08",10736.84,11029.67,10639.23,10834.45,105760],["2017-05-09",10932.06,11029.67,10444.02,10541.63,82420],["2017-05-10",10346.41,11224.88,10297.61,11029.67,161020],["2017-05-11",10736.84,11127.27,10346.41,10541.63,198200],["2017-05-12",10541.63,11127.27,10346.41,10541.63,112030],["2017-05-15",10444.02,10541.63,10297.61,10541.63,103880],["2017-05-16",10444.02,10932.06,10346.41,10736.84,148380],["2017-05-17",10492.82,10736.84,10248.8,10444.02,72530],["2017-05-18",10736.84,10736.84,10151.2,10346.41,71300],["2017-05-19",10541.63,10541.63,10151.2,10200.0,48010],["2017-05-22",10053.59,10346.41,10053.59,10248.8,117770],["2017-05-23",10492.82,10541.63,10151.2,10200.0,62830],["2017-05-24",10248.8,10590.43,10248.8,10590.43,75310],["2017-05-25",10541.63,10639.23,10346.41,10444.02,65720],["2017-05-26",10248.8,10541.63,10151.2,10248.8,66210],["2017-05-29",10444.02,10932.06,10444.02,10932.06,226300],["2017-05-30",11517.7,11664.11,11517.7,11664.11,471110],["2017-05-31",12444.98,12444.98,12444.98,12444.98,339910],["2017-06-01",13274.64,13274.64,12200.96,12200.96,353150],["2017-06-02",11712.92,12444.98,11712.92,11956.94,119510],["2017-06-05",12005.74,12005.74,11127.27,11127.27,193610],["2017-06-06",10932.06,11566.51,10492.82,11566.51,267460],["2017-06-07",11322.49,11810.53,10932.06,11615.31,163630],["2017-06-08",11224.88,11810.53,11127.27,11712.92,195810],["2017-06-09",11420.1,12103.35,11127.27,11615.31,183410],["2017-06-12",11322.49,11615.31,11127.27,11322.49,123700],["2017-06-13",11615.31,11810.53,11127.27,11224.88,152500],["2017-06-14",11127.27,11615.31,11078.47,11127.27,137300],["2017-06-15",11127.27,11322.49,10980.86,10980.86,136700],["2017-06-16",10736.84,11712.92,10736.84,11712.92,342800],["2017-06-19",11712.92,11712.92,11322.49,11517.7,104370],["2017-06-20",11127.27,11420.1,11127.27,11371.29,57690],["2017-06-21",11322.49,11420.1,10932.06,11371.29,103750],["2017-06-22",11322.49,12152.15,11176.08,12152.15,249170],["2017-06-23",12689.0,12981.82,12200.96,12981.82,261240],["2017-06-26",13177.03,13372.25,12347.37,12689.0,158060],["2017-06-27",12689.0,13079.43,12298.56,13079.43,3843630],["2017-06-28",12689.0,13957.89,12689.0,13957.89,5438850],["2017-06-29",14641.15,14933.97,14641.15,14933.97,346490],["2017-06-30",15617.22,15910.05,13957.89,14153.11,4003730],["2017-07-03",14153.11,14250.72,13372.25,13567.46,266000],["2017-07-04",13469.86,14494.74,13177.03,14445.93,225430],["2017-07-05",14836.36,15226.79,14250.72,14641.15,153220],["2017-07-06",14641.15,14836.36,14250.72,14641.15,105150],["2017-07-07",14250.72,14641.15,13762.68,13762.68,144440],["2017-07-10",13177.03,13665.07,12884.21,12884.21,1298180],["2017-07-11",13372.25,13762.68,12884.21,13372.25,1549560],["2017-07-12",13225.84,13665.07,13225.84,13665.07,1159700],["2017-07-13",13665.07,13665.07,13079.43,13274.64,114910],["2017-07-14",13274.64,13372.25,12493.78,12884.21,122360],["2017-07-17",12884.21,12933.01,12005.74,12054.55,224640],["2017-07-18",12005.74,12298.56,11908.13,12200.96,68020],["2017-07-19",12005.74,12347.37,12005.74,12054.55,62370],["2017-07-20",12005.74,12005.74,11517.7,11712.92,99920],["2017-07-21",11712.92,11712.92,11371.29,11371.29,64360],["2017-07-24",11224.88,11517.7,11078.47,11127.27,97830],["2017-07-25",11029.67,11420.1,10688.04,10932.06,61190],["2017-07-26",11517.7,11664.11,11029.67,11664.11,85850],["2017-07-27",12396.17,12444.98,12200.96,12298.56,141250],["2017-07-28",12005.74,12298.56,11810.53,11810.53,52540],["2017-07-31",11810.53,12542.58,11810.53,12493.78,111870],["2017-08-01",12493.78,12591.39,11712.92,11810.53,103060],["2017-08-02",12200.96,12200.96,11420.1,11908.13,201770],["2017-08-03",11420.1,12103.35,11127.27,11712.92,103410],["2017-08-04",11322.49,11810.53,11127.27,11712.92,99310],["2017-08-07",11322.49,11956.94,11322.49,11517.7,108600],["2017-08-08",11712.92,11712.92,11322.49,11420.1,114190],["2017-08-09",11127.27,11468.9,10834.45,10980.86,270950],["2017-08-10",11322.49,11322.49,10639.23,10785.65,212500],["2017-08-11",10688.04,10932.06,10688.04,10932.06,42160],["2017-08-14",10736.84,11322.49,10736.84,10932.06,96400],["2017-08-15",10834.45,11273.68,10639.23,10736.84,129970],["2017-08-16",10688.04,10932.06,10639.23,10785.65,73080],["2017-08-17",10736.84,10932.06,10541.63,10688.04,4895630],["2017-08-18",10541.63,10639.23,10200.0,10541.63,100790],["2017-08-21",10444.02,10541.63,10346.41,10444.02,77020],["2017-08-22",10541.63,10541.63,10053.59,10053.59,136290],["2017-08-23",10053.59,10297.61,10053.59,10200.0,90810],["2017-08-24",10395.22,10395.22,9955.98,10200.0,101620],["2017-08-25",10200.0,10444.02,10004.78,10346.41,111070],["2017-08-28",10541.63,10541.63,10151.2,10444.02,138150],["2017-08-29",10736.84,10736.84,10297.61,10639.23,100540],["2017-08-30",10736.84,11224.88,10444.02,11224.88,225860],["2017-08-31",10785.65,11224.88,10639.23,10736.84,296030],["2017-09-01",10736.84,10932.06,10639.23,10932.06,60810],["2017-09-05",10932.06,10932.06,10444.02,10736.84,65460],["2017-09-06",10541.63,11468.9,10541.63,11468.9,537110],["2017-09-07",11956.94,12103.35,11322.49,11517.7,347890],["2017-09-08",11517.7,11712.92,11322.49,11712.92,303850],["2017-09-11",11712.92,11712.92,11371.29,11371.29,2944290],["2017-09-12",11371.29,11908.13,11371.29,11761.72,231600],["2017-09-13",11859.33,11908.13,11566.51,11566.51,108940],["2017-09-14",11712.92,11810.53,11517.7,11664.11,201800],["2017-09-15",11664.11,12152.15,11615.31,12152.15,267470],["2017-09-18",12005.74,12493.78,12005.74,12493.78,200920],["2017-09-19",12493.78,12640.19,12103.35,12640.19,137450],["2017-09-20",12640.19,13372.25,12298.56,13372.25,351440],["2017-09-21",13079.43,13860.29,12981.82,13811.48,540850],["2017-09-22",13665.07,13957.89,13372.25,13567.46,126110],["2017-09-25",13518.66,14250.72,13177.03,14250.72,352940],["2017-09-26",14153.11,14153.11,13274.64,13274.64,135010],["2017-09-27",13469.86,13762.68,12737.8,13762.68,223710],["2017-09-28",13762.68,13957.89,13323.44,13957.89,332260],["2017-09-29",13762.68,14445.93,13762.68,14348.33,420960],["2017-10-02",14250.72,14250.72,13665.07,14153.11,114180],["2017-10-03",14153.11,14153.11,13567.46,14055.5,124570],["2017-10-04",13665.07,14153.11,13665.07,14153.11,132440],["2017-10-05",14201.91,14201.91,13177.03,13372.25,135190],["2017-10-06",12689.0,13665.07,12591.39,13665.07,116910],["2017-10-09",13469.86,14055.5,13469.86,14055.5,117380],["2017-10-10",13860.29,14153.11,13567.46,13665.07,175930],["2017-10-11",13567.46,14348.33,13567.46,14201.91,246810],["2017-10-12",14250.72,14348.33,13957.89,14153.11,106360],["2017-10-13",14201.91,14201.91,13860.29,14153.11,139130],["2017-10-16",13860.29,14153.11,13665.07,14153.11,105390],["2017-10-17",14055.5,14055.5,13762.68,14055.5,80560],["2017-10-18",14055.5,14055.5,13665.07,13665.07,127870],["2017-10-19",13860.29,14055.5,13762.68,14055.5,89710],["2017-10-20",14055.5,14055.5,13762.68,14055.5,31130],["2017-10-23",13469.86,13957.89,13177.03,13567.46,72500],["2017-10-24",13665.07,13860.29,12981.82,13860.29,80570],["2017-10-25",13860.29,14055.5,13665.07,14055.5,229400],["2017-10-26",14055.5,14055.5,13860.29,14006.7,307390],["2017-10-27",14055.5,14153.11,13860.29,14153.11,539620],["2017-10-30",14055.5,15129.19,14055.5,14641.15,2701320],["2017-10-31",14397.13,15129.19,14006.7,15031.58,1335310],["2017-11-01",14641.15,14933.97,14153.11,14445.93,201500],["2017-11-02",14348.33,14738.76,14153.11,14153.11,871160],["2017-11-03",14153.11,14445.93,13957.89,13957.89,326240],["2017-11-06",13567.46,13860.29,13372.25,13567.46,326570],["2017-11-07",13567.46,13665.07,13177.03,13225.84,2283890],["2017-11-08",13177.03,13762.68,12786.6,13762.68,269630],["2017-11-09",13665.07,13665.07,12835.41,12981.82,225900],["2017-11-10",12981.82,13665.07,12298.56,12347.37,235770],["2017-11-13",12347.37,12493.78,12298.56,12493.78,3995750],["2017-11-14",12347.37,13323.44,12347.37,13323.44,705450],["2017-11-15",13274.64,13323.44,12981.82,12981.82,670710],["2017-11-16",13274.64,13762.68,12786.6,13469.86,232140],["2017-11-17",13177.03,13469.86,12981.82,13372.25,301170],["2017-11-20",13079.43,13909.09,13079.43,13762.68,3482840],["2017-11-21",13762.68,14153.11,13762.68,13860.29,393060],["2017-11-22",13860.29,13957.89,13079.43,13665.07,518500],["2017-11-23",13762.68,13957.89,13372.25,13372.25,489490],["2017-11-24",13372.25,14153.11,13177.03,13957.89,369200],["2017-11-27",14055.5,14055.5,13469.86,13811.48,318830],["2017-11-28",13811.48,13860.29,13274.64,13860.29,318860],["2017-11-29",13665.07,13909.09,13665.07,13860.29,1033890],["2017-11-30",13957.89,14689.95,13860.29,14543.54,440990],["2017-12-01",14543.54,14543.54,14104.31,14397.13,299970],["2017-12-04",14445.93,14543.54,14104.31,14494.74,252040],["2017-12-05",14641.15,14787.56,14250.72,14641.15,382100],["2017-12-06",14641.15,14836.36,14348.33,14348.33,346350],["2017-12-07",15226.79,15324.4,14543.54,15031.58,268840],["2017-12-08",15324.4,15519.62,15129.19,15422.01,290920],["2017-12-11",15422.01,15617.22,15129.19,15226.79,297660],["2017-12-12",15226.79,15324.4,14738.76,15031.58,389430],["2017-12-13",14738.76,15519.62,14738.76,15324.4,271100],["2017-12-14",15324.4,15910.05,15031.58,15910.05,340970],["2017-12-15",15714.83,16300.48,15422.01,15422.01,401050],["2017-12-18",15324.4,15714.83,15129.19,15617.22,307210],["2017-12-19",15617.22,16105.26,15129.19,15324.4,281640],["2017-12-20",15324.4,15519.62,15129.19,15129.19,289460],["2017-12-21",15324.4,15519.62,14933.97,14933.97,278500],["2017-12-22",15129.19,15958.85,14982.78,15617.22,409760],["2017-12-25",15617.22,15763.64,15519.62,15714.83,302410],["2017-12-26",15519.62,16007.66,15422.01,15763.64,313810],["2017-12-27",15617.22,15812.44,15226.79,15519.62,271240],["2017-12-28",15519.62,15812.44,15324.4,15812.44,260870],["2017-12-29",16105.26,16105.26,15714.83,15714.83,268860],["2018-01-02",16007.66,16593.3,15617.22,16007.66,246050],["2018-01-03",16105.26,16690.91,16007.66,16398.09,330440],["2018-01-04",16690.91,16690.91,16398.09,16398.09,265770],["2018-01-05",16154.07,16690.91,16154.07,16495.69,3234760],["2018-01-08",16642.11,16788.52,16446.89,16788.52,232070],["2018-01-09",16690.91,16788.52,16446.89,16690.91,202190],["2018-01-10",16495.69,16886.12,16398.09,16837.32,219610],["2018-01-11",16788.52,17130.14,16544.5,17081.34,464130],["2018-01-12",16886.12,17178.95,16202.87,17081.34,624450],["2018-01-15",16690.91,17178.95,16690.91,17130.14,442610],["2018-01-16",16886.12,17325.36,16788.52,17178.95,554890],["2018-01-17",17374.16,17374.16,16007.66,16007.66,638080],["2018-01-18",16007.66,16593.3,16007.66,16202.87,209930],["2018-01-19",16202.87,17081.34,16202.87,16593.3,202570],["2018-01-22",16642.11,16788.52,16593.3,16739.71,212260],["2018-01-25",16837.32,16886.12,16593.3,16788.52,229760],["2018-01-26",16886.12,17130.14,16495.69,16983.73,337490],["2018-01-29",16788.52,16983.73,16593.3,16593.3,370160],["2018-01-30",16593.3,16690.91,16495.69,16593.3,281050],["2018-01-31",16690.91,16788.52,16495.69,16593.3,230960],["2018-02-01",16642.11,16690.91,16398.09,16495.69,654690],["2018-02-02",16495.69,16690.91,16398.09,16593.3,752770],["2018-02-05",16690.91,16690.91,16398.09,16398.09,204200],["2018-02-06",16300.48,16300.48,15275.6,15519.62,213750],["2018-02-07",16007.66,16593.3,15617.22,16593.3,404890],["2018-02-08",16886.12,17130.14,16788.52,16983.73,321230],["2018-02-09",16886.12,17032.54,16690.91,16983.73,304430],["2018-02-12",16788.52,17032.54,16202.87,16983.73,224990],["2018-02-13",16788.52,16788.52,16202.87,16690.91,228960],["2018-02-21",16495.69,17471.77,16495.69,17471.77,243430],["2018-02-22",17227.75,17666.99,17178.95,17569.38,220250],["2018-02-23",17666.99,17862.2,17471.77,17764.59,266450],["2018-02-26",18057.42,18545.45,17959.81,18252.63,340210],["2018-02-27",18252.63,18350.24,18057.42,18106.22,297820],["2018-02-28",18057.42,18057.42,17081.34,17081.34,288090],["2018-03-01",16593.3,16983.73,16398.09,16398.09,158380],["2018-03-02",15812.44,16593.3,15812.44,16593.3,203440],["2018-03-05",16495.69,17178.95,16495.69,16788.52,269010],["2018-03-06",16690.91,17178.95,16690.91,17081.34,207390],["2018-03-07",17081.34,17081.34,16642.11,16690.91,232880],["2018-03-08",17178.95,17178.95,16593.3,16690.91,204230],["2018-03-09",16788.52,16788.52,16495.69,16593.3,197720],["2018-03-12",16788.52,16886.12,16495.69,16495.69,211160],["2018-03-13",16544.5,16593.3,16398.09,16544.5,224500],["2018-03-14",16495.69,16788.52,16300.48,16398.09,250220],["2018-03-15",16105.26,16202.87,15470.81,15617.22,522190],["2018-03-16",15714.83,15714.83,15129.19,15324.4,207910],["2018-03-19",15226.79,15714.83,15129.19,15714.83,297470],["2018-03-20",15617.22,15812.44,15617.22,15763.64,205550],["2018-03-21",15910.05,16300.48,15617.22,15617.22,689080],["2018-03-22",15617.22,15617.22,15129.19,15226.79,215660],["2018-03-23",14250.72,14543.54,14250.72,14299.52,135390],["2018-03-26",14445.93,14738.76,14348.33,14641.15,172510],["2018-03-27",14738.76,14836.36,14445.93,14445.93,180630],["2018-03-28",14348.33,14641.15,14348.33,14494.74,296550],["2018-03-29",14543.54,14641.15,14397.13,14445.93,344730],["2018-03-30",14397.13,14641.15,14348.33,14543.54,306580],["2018-04-02",14543.54,14641.15,14445.93,14592.34,201170],["2018-04-03",14543.54,15129.19,14445.93,14933.97,242520],["2018-04-04",15226.79,15324.4,15031.58,15129.19,182190],["2018-04-05",15129.19,15226.79,15031.58,15226.79,221720],["2018-04-06",15324.4,15470.81,15226.79,15324.4,321300],["2018-04-09",15470.81,15812.44,15470.81,15519.62,130710],["2018-04-10",15568.42,15666.03,15373.21,15422.01,296000],["2018-04-11",15568.42,15666.03,14641.15,14933.97,257510],["2018-04-12",14738.76,14933.97,14397.13,14836.36,234600],["2018-04-13",14836.36,14836.36,14250.72,14348.33,108230],["2018-04-16",14348.33,14494.74,14153.11,14348.33,6361330],["2018-04-17",14348.33,14738.76,14299.52,14543.54,4184940],["2018-04-18",14543.54,14543.54,14250.72,14250.72,2506170],["2018-04-19",14250.72,14348.33,13762.68,14104.31,265430],["2018-04-20",14104.31,14348.33,14055.5,14153.11,140430],["2018-04-23",14153.11,14250.72,13372.25,13372.25,210990],["2018-04-24",13372.25,13518.66,13274.64,13518.66,231510],["2018-04-26",13274.64,13567.46,13274.64,13518.66,105430],["2018-04-27",13518.66,13616.27,13469.86,13518.66,246520],["2018-05-02",13469.86,13860.29,13274.64,13274.64,205480],["2018-05-03",13274.64,13469.86,13177.03,13469.86,1518390],["2018-05-04",13469.86,13567.46,13469.86,13567.46,105920],["2018-05-07",13567.46,13860.29,13567.46,13860.29,193230],["2018-05-08",13909.09,13909.09,13665.07,13762.68,169490],["2018-05-09",13665.07,13762.68,13665.07,13665.07,91400],["2018-05-10",13665.07,13762.68,13665.07,13665.07,1040450],["2018-05-11",13665.07,13957.89,13372.25,13957.89,1132930],["2018-05-14",13957.89,14153.11,13665.07,14153.11,406151],["2018-05-15",14153.11,14250.72,14055.5,14250.72,1566040],["2018-05-16",14250.72,14250.72,13957.89,14153.11,289120],["2018-05-17",14153.11,14348.33,14055.5,14250.72,330480],["2018-05-18",14250.72,14445.93,13957.89,14348.33,219830],["2018-05-21",14348.33,14348.33,14055.5,14153.11,275130],["2018-05-22",14250.72,14250.72,13957.89,14055.5,282270],["2018-05-23",14153.11,14250.72,13860.29,14250.72,180190],["2018-05-24",14250.72,14348.33,14055.5,14201.91,237720],["2018-05-25",14250.72,14250.72,13957.89,13957.89,69430],["2018-05-28",13957.89,13957.89,13469.86,13665.07,50880],["2018-05-29",13762.68,13860.29,13665.07,13860.29,72230],["2018-05-30",13860.29,14055.5,13860.29,14055.5,110940],["2018-05-31",14055.5,14153.11,13957.89,14055.5,80680],["2018-06-01",14055.5,14592.34,14055.5,14543.54,353930],["2018-06-04",14543.54,14641.15,14445.93,14641.15,239450],["2018-06-05",14689.95,14738.76,14543.54,14641.15,167820],["2018-06-06",14641.15,14738.76,14543.54,14689.95,152840],["2018-06-07",14689.95,14689.95,14543.54,14543.54,151430],["2018-06-08",14543.54,14641.15,14445.93,14641.15,338610],["2018-06-11",14592.34,14738.76,14445.93,14738.76,296230],["2018-06-12",14641.15,14738.76,14543.54,14641.15,2377990],["2018-06-13",14543.54,14836.36,14543.54,14836.36,269920],["2018-06-14",14445.93,14933.97,14445.93,14836.36,984840],["2018-06-15",14836.36,14933.97,14592.34,14885.17,359540],["2018-06-18",14836.36,14885.17,14153.11,14445.93,345640],["2018-06-19",14445.93,14445.93,13616.27,14299.52,232790],["2018-06-20",14299.52,14641.15,14201.91,14641.15,323630],["2018-06-21",14641.15,14641.15,14397.13,14445.93,164500],["2018-06-22",14445.93,14641.15,14153.11,14641.15,267880],["2018-06-25",14592.34,14689.95,14445.93,14641.15,210990],["2018-06-26",14592.34,14933.97,14592.34,14933.97,378480],["2018-06-27",14982.78,14982.78,14641.15,14982.78,200630],["2018-06-28",14982.78,15031.58,14689.95,15031.58,310900],["2018-06-29",15031.58,15177.99,14055.5,14055.5,323770],["2018-07-02",13957.89,14445.93,13957.89,14445.93,275500],["2018-07-03",14445.93,14445.93,14153.11,14299.52,257090],["2018-07-04",14299.52,14445.93,13957.89,14445.93,258140],["2018-07-05",14445.93,14445.93,14055.5,14348.33,284990],["2018-07-06",14348.33,14641.15,14250.72,14641.15,264120],["2018-07-09",14641.15,14738.76,14348.33,14738.76,181430],["2018-07-10",14738.76,14836.36,14445.93,14641.15,256390],["2018-07-11",14445.93,14543.54,14153.11,14348.33,261430],["2018-07-12",14250.72,14445.93,14055.5,14445.93,229040],["2018-07-13",14348.33,14641.15,14104.31,14641.15,1164620],["2018-07-16",14641.15,14641.15,14445.93,14641.15,159850],["2018-07-17",14641.15,14836.36,14445.93,14836.36,1049650],["2018-07-18",14933.97,15226.79,14836.36,14836.36,995520],["2018-07-19",14933.97,15129.19,14836.36,14933.97,145310],["2018-07-20",15031.58,15080.38,14836.36,15031.58,146810],["2018-07-23",15031.58,15226.79,15031.58,15129.19,158530],["2018-07-24",15129.19,15519.62,15129.19,15373.21,3503260],["2018-07-25",15373.21,15519.62,15373.21,15422.01,469790],["2018-07-26",15422.01,15617.22,15422.01,15617.22,500360],["2018-07-27",15666.03,16105.26,15666.03,16007.66,538070],["2018-07-30",16056.46,16300.48,15910.05,15910.05,579560],["2018-07-31",15958.85,16300.48,15617.22,16300.48,550880],["2018-08-01",16300.48,16446.89,15812.44,16202.87,588090],["2018-08-02",16202.87,16251.67,15666.03,16251.67,489260],["2018-08-03",16300.48,16398.09,16056.46,16251.67,505710],["2018-08-06",16251.67,16251.67,15812.44,16007.66,429170],["2018-08-07",16105.26,16105.26,15910.05,16007.66,587160],["2018-08-08",16056.46,16251.67,15910.05,16007.66,438350],["2018-08-09",16056.46,16495.69,16007.66,16495.69,508830],["2018-08-10",16544.5,16837.32,16105.26,16837.32,522460],["2018-08-13",16788.52,16983.73,16544.5,16983.73,463810],["2018-08-14",16983.73,17032.54,16593.3,16593.3,498860],["2018-08-15",16593.3,16739.71,16154.07,16154.07,415600],["2018-08-16",16202.87,16544.5,15812.44,16398.09,530300],["2018-08-17",16495.69,17081.34,16495.69,17081.34,416180],["2018-08-20",17178.95,17178.95,16837.32,17130.14,392020],["2018-08-21",17130.14,17227.75,16349.28,17130.14,413640],["2018-08-22",17130.14,17325.36,16983.73,17227.75,1469130],["2018-08-23",17276.56,17374.16,16642.11,17374.16,461630],["2018-08-24",17374.16,17422.97,16886.12,17422.97,483480],["2018-08-27",17471.77,17569.38,17374.16,17520.57,421870],["2018-08-28",17569.38,17618.18,17422.97,17569.38,457510],["2018-08-29",17569.38,17569.38,16934.93,17178.95,466410],["2018-08-30",17178.95,17374.16,16934.93,17374.16,460090],["2018-08-31",17422.97,17422.97,17081.34,17276.56,406310],["2018-09-04",17325.36,17325.36,16983.73,17130.14,453350],["2018-09-05",17130.14,17178.95,16837.32,16837.32,442340],["2018-09-06",16886.12,16934.93,16642.11,16788.52,418660],["2018-09-07",16837.32,16934.93,16739.71,16886.12,436210],["2018-09-10",16934.93,16983.73,16739.71,16886.12,439680],["2018-09-11",16886.12,17081.34,16788.52,16983.73,439760],["2018-09-12",17032.54,17178.95,16886.12,17178.95,635730],["2018-09-13",17178.95,17227.75,16837.32,17178.95,665620],["2018-09-14",17178.95,17325.36,16983.73,17325.36,633770],["2018-09-17",17325.36,17374.16,16886.12,17325.36,682180],["2018-09-18",17227.75,17471.77,16886.12,17471.77,536270],["2018-09-19",17569.38,17959.81,17520.57,17959.81,579360],["2018-09-20",17959.81,18057.42,17666.99,17959.81,575520],["2018-09-21",18008.61,18008.61,17813.4,17959.81,598590],["2018-09-24",18008.61,18057.42,17764.59,18057.42,636170],["2018-09-25",18057.42,18350.24,18008.61,18301.44,565610],["2018-09-26",18203.83,18350.24,17813.4,18252.63,602580],["2018-09-27",18252.63,18301.44,17862.2,18301.44,5436210],["2018-09-28",18301.44,18350.24,18155.02,18155.02,2448530],["2018-10-01",18301.44,18301.44,18106.22,18155.02,617080],["2018-10-02",18203.83,18301.44,18008.61,18155.02,679640],["2018-10-03",18155.02,18203.83,17959.81,18155.02,606950],["2018-10-04",18155.02,18203.83,17959.81,18155.02,612800],["2018-10-05",18155.02,18155.02,17959.81,18106.22,617460],["2018-10-08",18106.22,18155.02,17862.2,18106.22,694150],["2018-10-09",18155.02,18155.02,17911.0,18106.22,626080],["2018-10-10",18106.22,18106.22,17862.2,18057.42,622030],["2018-10-11",17959.81,17959.81,17471.77,17911.0,514840],["2018-10-12",17862.2,18057.42,17569.38,18057.42,548020],["2018-10-15",18057.42,18106.22,17764.59,17911.0,606200],["2018-10-16",17911.0,18203.83,17862.2,18203.83,610800],["2018-10-17",18203.83,18252.63,18057.42,18252.63,606330],["2018-10-18",18252.63,18252.63,17959.81,18155.02,619390],["2018-10-19",18155.02,18155.02,17862.2,18155.02,1347900],["2018-10-22",18301.44,18301.44,18057.42,18252.63,645340],["2018-10-23",18252.63,18252.63,17764.59,18155.02,609750],["2018-10-24",18155.02,18203.83,17764.59,18155.02,614660],["2018-10-25",18155.02,18155.02,17715.79,18155.02,623000],["2018-10-26",18203.83,18252.63,17813.4,17911.0,605690],["2018-10-29",17813.4,17911.0,17520.57,17618.18,563680],["2018-10-30",17618.18,17618.18,17374.16,17374.16,539850],["2018-10-31",17422.97,18301.44,17374.16,18301.44,2093750],["2018-11-01",18301.44,18350.24,17959.81,18203.83,486540],["2018-11-02",18203.83,18496.65,18203.83,18496.65,528430],["2018-11-05",18496.65,18496.65,18252.63,18496.65,465840],["2018-11-06",18350.24,18447.85,17959.81,18447.85,483480],["2018-11-07",18447.85,18447.85,18155.02,18399.04,529240],["2018-11-08",18399.04,18643.06,18399.04,18643.06,528460],["2018-11-09",18643.06,18643.06,18057.42,18447.85,460270],["2018-11-12",18447.85,18643.06,18399.04,18545.45,442040],["2018-11-13",18399.04,18594.26,18399.04,18545.45,431320],["2018-11-14",18545.45,18594.26,18447.85,18447.85,434210],["2018-11-15",18447.85,18447.85,18203.83,18301.44,410320],["2018-11-16",18301.44,19082.3,18301.44,19082.3,436360],["2018-11-19",19082.3,19423.92,19082.3,19423.92,551570],["2018-11-20",19423.92,19472.73,19228.71,19472.73,457240],["2018-11-21",19472.73,19521.53,19131.1,19521.53,415960],["2018-11-22",19521.53,19521.53,19326.32,19423.92,482850],["2018-11-23",19423.92,19521.53,19326.32,19423.92,466590],["2018-11-26",19375.12,19619.14,19326.32,19619.14,456030],["2018-11-27",19619.14,19667.94,19521.53,19619.14,425760],["2018-11-28",19619.14,19619.14,19277.51,19472.73,391450],["2018-11-29",19472.73,19619.14,19423.92,19472.73,417870],["2018-11-30",19472.73,19570.33,19326.32,19472.73,416590],["2018-12-03",19472.73,20204.78,19472.73,20204.78,555820],["2018-12-04",20204.78,20497.61,20155.98,20497.61,545780],["2018-12-05",20497.61,20595.22,20302.39,20497.61,505400],["2018-12-06",20497.61,20546.41,20351.2,20400.0,527500],["2018-12-07",20400.0,20497.61,20253.59,20302.39,473470],["2018-12-10",19716.75,20302.39,19716.75,20302.39,509970],["2018-12-11",20302.39,20448.8,20107.18,20302.39,515190],["2018-12-12",20302.39,20400.0,20155.98,20351.2,453790],["2018-12-13",20351.2,20497.61,20302.39,20448.8,533790],["2018-12-14",20448.8,20497.61,20351.2,20400.0,491460],["2018-12-17",20450.0,20550.0,20200.0,20300.0,469550],["2018-12-18",20300.0,20300.0,20150.0,20300.0,488560],["2018-12-19",20300.0,20400.0,20150.0,20300.0,486280],["2018-12-20",20300.0,20400.0,20200.0,20350.0,456400],["2018-12-21",20350.0,20400.0,20250.0,20300.0,971660],["2018-12-24",20300.0,20400.0,20150.0,20350.0,462990],["2018-12-25",20350.0,20350.0,20200.0,20350.0,434870],["2018-12-26",20350.0,20400.0,20150.0,20250.0,411280],["2018-12-27",20250.0,20450.0,20250.0,20300.0,421200],["2018-12-28",20300.0,20450.0,20300.0,20450.0,1123110],["2019-01-02",20500.0,20500.0,20200.0,20200.0,425670],["2019-01-03",20200.0,20250.0,20000.0,20050.0,389890],["2019-01-04",20000.0,20200.0,19800.0,20200.0,365490],["2019-01-07",20200.0,20400.0,20200.0,20350.0,416770],["2019-01-08",20350.0,20400.0,20200.0,20300.0,423230],["2019-01-09",20300.0,20400.0,20250.0,20400.0,443560],["2019-01-10",20400.0,20400.0,20300.0,20300.0,453740],["2019-01-11",20300.0,20400.0,20250.0,20300.0,450230],["2019-01-14",20300.0,20350.0,20150.0,20200.0,446080],["2019-01-15",20200.0,20550.0,20050.0,20500.0,482360],["2019-01-16",20500.0,20600.0,20400.0,20500.0,381110],["2019-01-17",20550.0,20600.0,20400.0,20500.0,460530],["2019-01-18",20500.0,20700.0,20500.0,20700.0,459850],["2019-01-21",20650.0,20750.0,20650.0,20700.0,424160],["2019-01-22",20700.0,20800.0,20300.0,20750.0,452780],["2019-01-23",20700.0,20850.0,20600.0,20850.0,402140],["2019-01-24",20850.0,20850.0,20550.0,20850.0,433870],["2019-01-25",20850.0,20900.0,20700.0,20850.0,402030],["2019-01-28",20850.0,20950.0,20800.0,20900.0,372700],["2019-01-29",20900.0,20900.0,20800.0,20900.0,435270],["2019-01-30",20850.0,21000.0,20750.0,20900.0,361520],["2019-01-31",20850.0,20900.0,20700.0,20850.0,354760],["2019-02-01",20850.0,20900.0,20700.0,20900.0,393440],["2019-02-11",20900.0,21100.0,20900.0,21100.0,347330],["2019-02-12",20550.0,21350.0,20550.0,21350.0,415280],["2019-02-13",21350.0,21650.0,21350.0,21650.0,329310],["2019-02-14",21650.0,22000.0,21650.0,22000.0,393840],["2019-02-15",22000.0,22050.0,21850.0,22000.0,377510],["2019-02-18",22000.0,22000.0,21650.0,21900.0,1495840],["2019-02-19",21850.0,21900.0,21600.0,21850.0,401020],["2019-02-20",21900.0,22000.0,21800.0,21850.0,389730],["2019-02-21",21850.0,21900.0,21500.0,21600.0,1272760],["2019-02-22",21600.0,21650.0,21500.0,21600.0,356000],["2019-02-25",21600.0,21850.0,21600.0,21600.0,369260],["2019-02-26",21600.0,21650.0,21350.0,21550.0,387080],["2019-02-27",21500.0,21650.0,21450.0,21550.0,361010],["2019-02-28",21550.0,21650.0,21450.0,21550.0,355600],["2019-03-01",21550.0,21800.0,21550.0,21800.0,328090],["2019-03-04",21250.0,22000.0,21250.0,22000.0,413790],["2019-03-05",22000.0,22100.0,21850.0,21950.0,373760],["2019-03-06",21950.0,22150.0,21950.0,22000.0,361780],["2019-03-07",22000.0,22500.0,22000.0,22450.0,377420],["2019-03-08",22450.0,22500.0,22350.0,22450.0,351440],["2019-03-11",22450.0,22700.0,22350.0,22700.0,373710],["2019-03-12",22700.0,23000.0,22500.0,23000.0,358630],["2019-03-13",23000.0,23100.0,22900.0,22900.0,388750],["2019-03-14",22900.0,23100.0,22700.0,22800.0,379990],["2019-03-15",22500.0,23000.0,22500.0,22900.0,372500],["2019-03-18",22900.0,23000.0,22800.0,23000.0,339120],["2019-03-19",23000.0,23050.0,22750.0,22900.0,317930],["2019-03-20",22900.0,22950.0,22700.0,22950.0,356650],["2019-03-21",22950.0,23000.0,22800.0,22800.0,352620],["2019-03-22",22850.0,23600.0,22800.0,23600.0,479610],["2019-03-25",23600.0,23600.0,23300.0,23600.0,388630],["2019-03-26",23600.0,23900.0,23600.0,23900.0,371430],["2019-03-27",23900.0,24000.0,23800.0,24000.0,399200],["2019-03-28",24000.0,24100.0,23800.0,24050.0,365910],["2019-03-29",24050.0,24150.0,23950.0,24100.0,343010],["2019-04-01",24100.0,24150.0,23800.0,24000.0,355200],["2019-04-02",24000.0,24050.0,23550.0,23650.0,364400],["2019-04-03",23650.0,23900.0,23300.0,23300.0,376580],["2019-04-04",23300.0,23600.0,23250.0,23400.0,343430],["2019-04-05",23400.0,23500.0,23400.0,23450.0,334180],["2019-04-08",23400.0,23500.0,22900.0,22900.0,252260],["2019-04-09",22800.0,23250.0,22550.0,22550.0,327380],["2019-04-10",22550.0,22550.0,21200.0,21550.0,307890],["2019-04-11",21550.0,21800.0,21450.0,21600.0,256060],["2019-04-12",21600.0,21750.0,21550.0,21600.0,2780700],["2019-04-16",21600.0,21650.0,21400.0,21600.0,284490],["2019-04-17",21600.0,22000.0,21600.0,21900.0,350880],["2019-04-18",21900.0,21900.0,21600.0,21750.0,300980],["2019-04-19",21750.0,21950.0,21750.0,21850.0,295780],["2019-04-22",21700.0,21850.0,21300.0,21400.0,268380],["2019-04-23",21400.0,21450.0,21250.0,21350.0,266460],["2019-04-24",21350.0,21450.0,21200.0,21400.0,280940],["2019-04-25",21350.0,21400.0,21200.0,21300.0,257940],["2019-04-26",21300.0,21550.0,21200.0,21550.0,337480],["2019-05-02",21550.0,21700.0,21500.0,21600.0,266790],["2019-05-03",21600.0,21750.0,21500.0,21700.0,247920],["2019-05-06",21700.0,21700.0,21400.0,21500.0,284420],["2019-05-07",21500.0,21650.0,21500.0,21550.0,270680],["2019-05-08",21550.0,21550.0,21450.0,21450.0,246050],["2019-05-09",21450.0,21600.0,21450.0,21500.0,249420],["2019-05-10",21500.0,21600.0,21500.0,21550.0,285930],["2019-05-13",21550.0,21700.0,21550.0,21600.0,236070],["2019-05-14",21600.0,21700.0,21500.0,21650.0,255580],["2019-05-15",21650.0,21800.0,21650.0,21700.0,266560],["2019-05-16",21700.0,21800.0,21600.0,21700.0,2764540],["2019-05-17",21700.0,21700.0,21550.0,21600.0,256050],["2019-05-20",21600.0,21700.0,21450.0,21700.0,266230],["2019-05-21",21700.0,21750.0,21600.0,21700.0,259910],["2019-05-22",21700.0,21750.0,21600.0,21700.0,266800],["2019-05-23",21700.0,21700.0,21500.0,21700.0,265590],["2019-05-24",21700.0,21700.0,21450.0,21550.0,247910],["2019-05-27",21550.0,21650.0,21500.0,21550.0,254540],["2019-05-28",21550.0,21550.0,21400.0,21400.0,262310],["2019-05-29",21400.0,21450.0,21200.0,21200.0,243080],["2019-05-30",21200.0,21300.0,20900.0,20900.0,219180],["2019-05-31",20900.0,20950.0,20400.0,20400.0,256070],["2019-06-03",20400.0,20400.0,19000.0,19900.0,225030],["2019-06-04",19900.0,20000.0,19800.0,19800.0,225190],["2019-06-05",19800.0,19850.0,19800.0,19800.0,246650],["2019-06-06",19800.0,19800.0,19600.0,19700.0,240000],["2019-06-07",19700.0,19850.0,19550.0,19850.0,255670],["2019-06-10",19850.0,20600.0,19850.0,20600.0,319530],["2019-06-11",20600.0,20750.0,20500.0,20750.0,284550],["2019-06-12",20750.0,20850.0,20500.0,20800.0,255040],["2019-06-13",20800.0,20800.0,20700.0,20800.0,263980],["2019-06-14",20800.0,20950.0,20800.0,20950.0,249320],["2019-06-17",20950.0,21000.0,20900.0,20900.0,246680],["2019-06-18",20900.0,20950.0,20700.0,20800.0,241710],["2019-06-19",20800.0,20850.0,20600.0,20600.0,494950],["2019-06-20",20600.0,21500.0,20500.0,21450.0,231850],["2019-06-21",21450.0,21600.0,21450.0,21500.0,243390],["2019-06-24",21500.0,21550.0,21500.0,21550.0,251800],["2019-06-25",21550.0,21600.0,21400.0,21550.0,617680],["2019-06-26",21550.0,21600.0,21500.0,21550.0,223680],["2019-06-27",21550.0,21600.0,21450.0,21500.0,248150],["2019-06-28",21500.0,21700.0,21500.0,21700.0,249090],["2019-07-01",21650.0,21900.0,21650.0,21900.0,254760],["2019-07-02",21900.0,22000.0,21850.0,21950.0,247480],["2019-07-03",21950.0,22000.0,21850.0,22000.0,243740],["2019-07-04",22000.0,22200.0,21950.0,22000.0,244190],["2019-07-05",22000.0,22150.0,21950.0,22050.0,259720],["2019-07-08",22050.0,22050.0,21900.0,22000.0,928840],["2019-07-09",22000.0,22100.0,22000.0,22050.0,246250],["2019-07-10",22050.0,22150.0,22050.0,22100.0,259700],["2019-07-11",22100.0,22150.0,22050.0,22050.0,323010],["2019-07-12",22050.0,22100.0,22000.0,22100.0,254970],["2019-07-15",22100.0,22150.0,22050.0,22100.0,244860],["2019-07-16",22100.0,22200.0,22000.0,22050.0,228540],["2019-07-17",22050.0,22100.0,21450.0,21550.0,233290],["2019-07-18",21550.0,21550.0,21050.0,21050.0,221020],["2019-07-19",21050.0,21100.0,20650.0,20650.0,228010],["2019-07-22",20650.0,20700.0,20000.0,20000.0,214070],["2019-07-23",20000.0,20000.0,19000.0,19600.0,226490],["2019-07-24",19600.0,19650.0,19000.0,19350.0,268770],["2019-07-25",19050.0,19350.0,18850.0,19350.0,229850],["2019-07-26",19350.0,19350.0,19200.0,19300.0,233810],["2019-07-29",19300.0,19350.0,19150.0,19300.0,252280],["2019-07-30",19300.0,19400.0,19200.0,19250.0,225270],["2019-07-31",19250.0,19350.0,19200.0,19300.0,258800],["2019-08-01",19300.0,19750.0,19250.0,19450.0,264060],["2019-08-02",19450.0,19450.0,19250.0,19350.0,1790630],["2019-08-05",19350.0,19350.0,19150.0,19300.0,253790],["2019-08-06",19250.0,19250.0,19100.0,19100.0,231200],["2019-08-07",19100.0,19300.0,19000.0,19100.0,229480],["2019-08-08",19100.0,19100.0,18000.0,18000.0,258930],["2019-08-09",18400.0,18600.0,18000.0,18150.0,237470],["2019-08-12",18200.0,18200.0,18000.0,18150.0,235880],["2019-08-13",18150.0,18200.0,17900.0,18200.0,221520],["2019-08-14",18200.0,18300.0,18100.0,18300.0,243930],["2019-08-15",18300.0,18300.0,18150.0,18300.0,235060],["2019-08-16",18300.0,18450.0,18300.0,18450.0,241230],["2019-08-19",18450.0,18700.0,18400.0,18700.0,246800],["2019-08-20",18700.0,19100.0,18700.0,19100.0,242190],["2019-08-21",19050.0,19600.0,19050.0,19600.0,245130],["2019-08-22",19600.0,20050.0,19600.0,20050.0,251620],["2019-08-23",20050.0,20200.0,20000.0,20200.0,238470],["2019-08-26",20200.0,20250.0,19850.0,20100.0,294390],["2019-08-27",20100.0,20250.0,20000.0,20150.0,303540],["2019-08-28",20150.0,20250.0,20100.0,20150.0,288710],["2019-08-29",20150.0,20300.0,20150.0,20300.0,272720],["2019-08-30",20300.0,20600.0,20250.0,20600.0,325140],["2019-09-03",20600.0,20700.0,20450.0,20700.0,301970],["2019-09-04",20700.0,20750.0,20600.0,20650.0,298040],["2019-09-05",20650.0,20800.0,20650.0,20800.0,284020],["2019-09-06",20800.0,20950.0,20800.0,20900.0,328340],["2019-09-09",20900.0,21150.0,20600.0,20950.0,316110],["2019-09-10",20950.0,20950.0,20800.0,20950.0,278260],["2019-09-11",20950.0,21000.0,20800.0,20900.0,1998010],["2019-09-12",20900.0,20950.0,20750.0,20800.0,308990],["2019-09-13",20850.0,20850.0,20800.0,20800.0,324860],["2019-09-16",20800.0,20900.0,20800.0,20900.0,298820],["2019-09-17",20900.0,20950.0,20750.0,20950.0,315090],["2019-09-18",20950.0,21050.0,20950.0,21000.0,317640],["2019-09-19",21000.0,21050.0,20900.0,21000.0,296250],["2019-09-20",20950.0,21100.0,20900.0,21050.0,1263880],["2019-09-23",21000.0,21200.0,21000.0,21100.0,310770],["2019-09-24",21100.0,21300.0,21050.0,21300.0,305550],["2019-09-25",21300.0,21350.0,21250.0,21350.0,288040],["2019-09-26",21300.0,21450.0,21300.0,21400.0,297510],["2019-09-27",21400.0,21600.0,21350.0,21550.0,305690],["2019-09-30",21550.0,21600.0,21450.0,21550.0,303280],["2019-10-01",21550.0,21600.0,21500.0,21600.0,304720],["2019-10-02",21600.0,21650.0,21500.0,21600.0,307170],["2019-10-03",21500.0,21700.0,21450.0,21700.0,306450],["2019-10-04",21700.0,21750.0,21600.0,21750.0,330700],["2019-10-07",21700.0,21800.0,21600.0,21750.0,282950],["2019-10-08",21750.0,21850.0,21600.0,21800.0,308950],["2019-10-09",21800.0,22000.0,21700.0,22000.0,317340],["2019-10-10",22000.0,22150.0,21900.0,22150.0,297910],["2019-10-11",22150.0,22200.0,22000.0,22200.0,244300],["2019-10-14",22250.0,22300.0,22100.0,22250.0,308680],["2019-10-15",22250.0,22300.0,22150.0,22250.0,295790],["2019-10-16",22200.0,22350.0,22200.0,22300.0,972550],["2019-10-17",22300.0,22350.0,22200.0,22200.0,613230],["2019-10-18",22250.0,22350.0,22200.0,22200.0,300290],["2019-10-21",22200.0,22250.0,22100.0,22200.0,289330],["2019-10-22",22200.0,22300.0,22100.0,22250.0,330780],["2019-10-23",22250.0,22300.0,22150.0,22250.0,280270],["2019-10-24",22250.0,22350.0,22200.0,22250.0,302930],["2019-10-25",22150.0,22400.0,22150.0,22400.0,301950],["2019-10-28",22400.0,22450.0,22300.0,22400.0,294010],["2019-10-29",22400.0,22450.0,22300.0,22450.0,257440],["2019-10-30",22450.0,22500.0,22300.0,22400.0,283740],["2019-10-31",22400.0,22500.0,22350.0,22450.0,303560],["2019-11-01",22350.0,22500.0,22350.0,22500.0,272980],["2019-11-04",22500.0,22600.0,22400.0,22500.0,291190],["2019-11-05",22500.0,22550.0,22400.0,22500.0,1925350],["2019-11-06",22400.0,22550.0,22350.0,22500.0,308570],["2019-11-07",22500.0,22500.0,22150.0,22350.0,271480],["2019-11-08",22350.0,22400.0,22200.0,22250.0,282140],["2019-11-11",22300.0,22300.0,21300.0,21900.0,326560],["2019-11-12",21900.0,21950.0,21450.0,21650.0,297350],["2019-11-13",21650.0,21650.0,21400.0,21650.0,308790],["2019-11-14",21650.0,21650.0,21300.0,21350.0,276940],["2019-11-15",21350.0,21500.0,21200.0,21250.0,934170],["2019-11-18",21250.0,21300.0,21100.0,21250.0,304480],["2019-11-19",21250.0,21250.0,21000.0,21250.0,276290],["2019-11-20",21250.0,21250.0,20950.0,21050.0,303600],["2019-11-21",21050.0,21050.0,20900.0,21050.0,288840],["2019-11-22",21000.0,21000.0,20850.0,20850.0,278940],["2019-11-25",20850.0,20900.0,20750.0,20850.0,650410],["2019-11-26",20850.0,20950.0,20750.0,20850.0,421090],["2019-11-27",20850.0,20900.0,20800.0,20800.0,328940],["2019-11-28",20800.0,20900.0,20650.0,20700.0,882570],["2019-11-29",20700.0,21300.0,20700.0,21300.0,344760],["2019-12-02",21300.0,21400.0,21200.0,21300.0,498710],["2019-12-03",21300.0,22000.0,21000.0,22000.0,703950],["2019-12-04",20900.0,22000.0,20500.0,21900.0,827960],["2019-12-05",21700.0,21900.0,21600.0,21650.0,438190],["2019-12-06",21650.0,21700.0,21500.0,21600.0,447980],["2019-12-09",21550.0,21600.0,21250.0,21350.0,352710],["2019-12-10",21300.0,21300.0,20850.0,21100.0,398430],["2019-12-11",21100.0,21100.0,20750.0,20900.0,354940],["2019-12-12",20900.0,20900.0,20700.0,20750.0,363520],["2019-12-13",20700.0,20700.0,20000.0,20450.0,339280],["2019-12-16",20450.0,20450.0,20000.0,20200.0,301260],["2019-12-17",20200.0,20400.0,20100.0,20300.0,287180],["2019-12-18",20300.0,20300.0,20000.0,20050.0,272720],["2019-12-19",20050.0,20200.0,19650.0,19850.0,263260],["2019-12-20",19850.0,19900.0,19750.0,19850.0,270970],["2019-12-23",19850.0,19850.0,19400.0,19600.0,282760],["2019-12-24",19600.0,19750.0,19500.0,19600.0,287760],["2019-12-25",19600.0,19600.0,19150.0,19250.0,317010],["2019-12-26",19100.0,19300.0,18900.0,19300.0,346620],["2019-12-27",19300.0,19300.0,19000.0,19300.0,327560],["2019-12-30",19200.0,19400.0,19150.0,19400.0,368580],["2019-12-31",19400.0,20000.0,19400.0,20000.0,431390],["2020-01-02",20000.0,20000.0,19850.0,19950.0,316450],["2020-01-03",19950.0,19950.0,19800.0,19900.0,337440],["2020-01-06",19950.0,20000.0,19550.0,19550.0,291270],["2020-01-07",19550.0,19550.0,19300.0,19300.0,295300],["2020-01-08",19300.0,19300.0,18650.0,19150.0,324780],["2020-01-09",19150.0,19200.0,19000.0,19150.0,330870],["2020-01-10",19150.0,19500.0,19150.0,19500.0,354370],["2020-01-13",19500.0,19600.0,19300.0,19600.0,354230],["2020-01-14",19600.0,19600.0,19000.0,19500.0,284060],["2020-01-15",19500.0,19500.0,18450.0,19400.0,306540],["2020-01-16",19400.0,19600.0,19250.0,19600.0,308490],["2020-01-17",19600.0,19700.0,19300.0,19700.0,314110],["2020-01-20",19600.0,19600.0,19450.0,19500.0,297380],["2020-01-21",19550.0,19550.0,19400.0,19500.0,298220],["2020-01-22",19500.0,19650.0,19400.0,19650.0,307890],["2020-01-30",19700.0,19800.0,19550.0,19650.0,292680],["2020-01-31",19500.0,19650.0,19350.0,19650.0,333150],["2020-02-03",19500.0,19600.0,19400.0,19450.0,3172080],["2020-02-04",19400.0,19450.0,19200.0,19200.0,287040],["2020-02-05",19100.0,19100.0,18950.0,19050.0,298910],["2020-02-06",19100.0,19100.0,19000.0,19100.0,300120],["2020-02-07",19100.0,19250.0,18900.0,19100.0,294320],["2020-02-10",19100.0,19150.0,18900.0,19000.0,316760],["2020-02-11",19000.0,19000.0,18800.0,18900.0,292780],["2020-02-12",18900.0,18950.0,18850.0,18950.0,308090],["2020-02-13",18950.0,19000.0,18700.0,18800.0,291120],["2020-02-14",18800.0,18850.0,18700.0,18750.0,313880],["2020-02-17",18600.0,18600.0,18450.0,18450.0,284800],["2020-02-18",18400.0,18400.0,18200.0,18250.0,300230],["2020-02-19",18200.0,18200.0,17950.0,18100.0,320040],["2020-02-20",18100.0,18200.0,18100.0,18200.0,324130],["2020-02-21",18200.0,18200.0,17850.0,17900.0,270450],["2020-02-24",17900.0,17900.0,17700.0,17850.0,289710],["2020-02-25",17850.0,17850.0,17450.0,17650.0,308550],["2020-02-26",17650.0,17650.0,17050.0,17050.0,317120],["2020-02-27",17050.0,17100.0,16900.0,16950.0,272430],["2020-02-28",16900.0,16900.0,16700.0,16800.0,301640],["2020-03-02",16800.0,16850.0,16650.0,16700.0,282720],["2020-03-03",16700.0,16700.0,16300.0,16300.0,296420],["2020-03-04",16300.0,16350.0,16000.0,16150.0,313410],["2020-03-05",16100.0,16250.0,16000.0,16150.0,282100],["2020-03-06",16150.0,16200.0,16100.0,16150.0,297870],["2020-03-09",16150.0,16150.0,15900.0,16150.0,313520],["2020-03-10",16150.0,16150.0,15900.0,16000.0,292490],["2020-03-11",16000.0,16000.0,15800.0,15900.0,296320],["2020-03-12",15000.0,15000.0,14800.0,14800.0,113700],["2020-03-13",14800.0,14800.0,13800.0,13800.0,119830],["2020-03-16",12850.0,13800.0,12850.0,13700.0,328440],["2020-03-17",13500.0,14050.0,13000.0,13900.0,263330],["2020-03-18",13900.0,14050.0,13900.0,14050.0,302310],["2020-03-19",14050.0,14050.0,13900.0,14000.0,291870],["2020-03-20",14000.0,14000.0,13750.0,13850.0,304020],["2020-03-23",13850.0,13900.0,12900.0,12900.0,180460],["2020-03-24",12900.0,12900.0,12000.0,12000.0,197860],["2020-03-25",11800.0,12200.0,11200.0,12200.0,293740],["2020-03-26",12200.0,12500.0,12000.0,12500.0,231180],["2020-03-27",12500.0,12600.0,12350.0,12600.0,318310],["2020-03-30",12600.0,12600.0,12450.0,12600.0,290770],["2020-03-31",12600.0,12700.0,12500.0,12600.0,314240],["2020-04-01",12600.0,12850.0,12600.0,12800.0,302180],["2020-04-03",12100.0,12900.0,12100.0,12900.0,309590],["2020-04-06",12900.0,13200.0,12900.0,13200.0,318560],["2020-04-07",13200.0,13300.0,13100.0,13300.0,282250],["2020-04-08",13300.0,13350.0,13200.0,13250.0,256570],["2020-04-09",13250.0,13450.0,13150.0,13450.0,302480],["2020-04-10",13400.0,13550.0,13400.0,13550.0,268490],["2020-04-13",13450.0,13600.0,13250.0,13300.0,305590],["2020-04-14",13300.0,13350.0,12700.0,12850.0,164580],["2020-04-15",12850.0,12850.0,12550.0,12600.0,184800],["2020-04-16",12600.0,12750.0,12500.0,12750.0,182460],["2020-04-17",12750.0,12850.0,12700.0,12800.0,161700],["2020-04-20",12850.0,13200.0,12750.0,13200.0,184100],["2020-04-21",13200.0,13350.0,13150.0,13300.0,337250],["2020-04-22",13300.0,13350.0,13050.0,13200.0,153320],["2020-04-23",13100.0,13350.0,13100.0,13300.0,155730],["2020-04-24",13300.0,13400.0,13100.0,13400.0,166070],["2020-04-27",13500.0,13950.0,13500.0,13950.0,225290],["2020-04-28",14700.0,14700.0,13200.0,13200.0,165550],["2020-04-29",13600.0,13650.0,13000.0,13650.0,176850],["2020-05-04",13650.0,13700.0,12800.0,13300.0,193330],["2020-05-05",13600.0,13600.0,13100.0,13300.0,176590],["2020-05-06",13800.0,13800.0,13150.0,13300.0,185210],["2020-05-07",13300.0,13350.0,12900.0,13300.0,191430],["2020-05-08",13500.0,13500.0,13000.0,13450.0,175640],["2020-05-11",13700.0,13800.0,13600.0,13700.0,192400],["2020-05-12",13850.0,13850.0,13500.0,13750.0,172750],["2020-05-13",13750.0,13900.0,13550.0,13900.0,192250],["2020-05-14",13900.0,13950.0,13800.0,13950.0,163820],["2020-05-15",14000.0,14000.0,13800.0,13900.0,188610],["2020-05-18",14000.0,14050.0,13800.0,13900.0,172230],["2020-05-19",13900.0,13950.0,13750.0,13900.0,197120],["2020-05-20",13900.0,13900.0,13800.0,13900.0,184520],["2020-05-21",14000.0,14000.0,13650.0,13900.0,172570],["2020-05-22",13950.0,13950.0,13600.0,13900.0,181000],["2020-05-25",13900.0,13950.0,13700.0,13800.0,177050],["2020-05-26",13800.0,13850.0,13700.0,13800.0,161800],["2020-05-27",13800.0,13800.0,13600.0,13750.0,185590],["2020-05-28",13800.0,13800.0,13350.0,13500.0,174410],["2020-05-29",13500.0,13600.0,13350.0,13500.0,175500],["2020-06-01",13600.0,13750.0,13350.0,13750.0,197570],["2020-06-02",13700.0,13700.0,13500.0,13650.0,170800],["2020-06-03",13700.0,13750.0,13250.0,13650.0,188400],["2020-06-04",13650.0,13700.0,13600.0,13700.0,179480],["2020-06-05",13700.0,13700.0,13500.0,13700.0,168190],["2020-06-08",13750.0,13750.0,13550.0,13750.0,184860],["2020-06-09",13750.0,14700.0,13750.0,14700.0,252890],["2020-06-10",14850.0,15700.0,14800.0,15700.0,335790],["2020-06-11",16000.0,16150.0,15400.0,15400.0,257830],["2020-06-12",14500.0,14850.0,14450.0,14800.0,266170],["2020-06-15",14900.0,14900.0,14000.0,14600.0,157940],["2020-06-16",14700.0,14700.0,14200.0,14450.0,224250],["2020-06-17",14450.0,14500.0,14350.0,14500.0,202120],["2020-06-18",14500.0,14600.0,14250.0,14600.0,218430],["2020-06-19",14650.0,15250.0,14600.0,15250.0,245520],["2020-06-22",15300.0,15300.0,15000.0,15150.0,216370],["2020-06-23",15200.0,15200.0,14900.0,14950.0,174270],["2020-06-24",15000.0,15100.0,14800.0,14950.0,197420],["2020-06-25",14900.0,15100.0,14500.0,15100.0,245510],["2020-06-26",15200.0,15250.0,14950.0,15200.0,249020],["2020-06-29",15100.0,15650.0,14850.0,15650.0,253090],["2020-06-30",15650.0,16700.0,15600.0,16700.0,462680],["2020-07-01",16700.0,16700.0,16250.0,16450.0,194070],["2020-07-02",16400.0,16600.0,16300.0,16450.0,215030],["2020-07-03",16450.0,16550.0,16300.0,16450.0,247620],["2020-07-06",16450.0,16600.0,16450.0,16600.0,221620],["2020-07-07",16600.0,16700.0,16500.0,16600.0,184370],["2020-07-08",16600.0,16650.0,16350.0,16550.0,213120],["2020-07-09",16550.0,16600.0,16400.0,16550.0,243790],["2020-07-10",16550.0,16600.0,16350.0,16450.0,165760],["2020-07-13",16450.0,16450.0,16100.0,16200.0,204110],["2020-07-14",16250.0,16300.0,16100.0,16200.0,165910],["2020-07-15",16200.0,16250.0,16050.0,16200.0,188450],["2020-07-16",16200.0,16350.0,16200.0,16300.0,214250],["2020-07-17",16300.0,16400.0,16200.0,16300.0,207700],["2020-07-20",16300.0,16400.0,16250.0,16300.0,225580],["2020-07-21",16300.0,16350.0,15950.0,16300.0,186960],["2020-07-22",16300.0,16300.0,15950.0,15950.0,171570],["2020-07-23",15950.0,16000.0,15900.0,16000.0,202120],["2020-07-24",15950.0,16000.0,15400.0,15600.0,125210],["2020-07-27",15550.0,15550.0,14550.0,14550.0,101720],["2020-07-28",14550.0,14550.0,14200.0,14450.0,165070],["2020-07-29",14300.0,14300.0,13650.0,14000.0,180840],["2020-07-30",14000.0,14100.0,13950.0,14050.0,181340],["2020-07-31",14000.0,14000.0,13850.0,14000.0,157650],["2020-08-03",13850.0,14000.0,13800.0,14000.0,207130],["2020-08-04",14000.0,14300.0,14000.0,14200.0,183650],["2020-08-05",14200.0,14350.0,14200.0,14350.0,199600],["2020-08-06",14350.0,14600.0,14300.0,14600.0,188560],["2020-08-07",14600.0,15100.0,14500.0,15100.0,223290],["2020-08-10",15100.0,15200.0,14950.0,15200.0,202730],["2020-08-11",15200.0,15300.0,15000.0,15200.0,212780],["2020-08-12",15200.0,15300.0,15100.0,15300.0,565930],["2020-08-13",15300.0,15450.0,15200.0,15450.0,422210],["2020-08-14",15450.0,15550.0,15300.0,15500.0,183590],["2020-08-17",15500.0,15500.0,15350.0,15450.0,200700],["2020-08-18",15450.0,15500.0,15200.0,15350.0,187340],["2020-08-19",15400.0,15400.0,15150.0,15250.0,207790],["2020-08-20",15250.0,15300.0,15100.0,15200.0,193020],["2020-08-21",15200.0,15300.0,15150.0,15300.0,214670],["2020-08-24",15300.0,15450.0,15250.0,15400.0,192870],["2020-08-25",15400.0,15500.0,14550.0,14800.0,335730],["2020-08-26",14700.0,15100.0,14000.0,15100.0,611180],["2020-08-27",15150.0,15150.0,14950.0,15100.0,188620],["2020-08-28",15250.0,15300.0,15100.0,15250.0,199810],["2020-08-31",15200.0,15200.0,14650.0,14800.0,168160],["2020-09-01",14700.0,14900.0,14500.0,14800.0,189550],["2020-09-03",14800.0,14900.0,14600.0,14900.0,176080],["2020-09-04",14900.0,14900.0,14700.0,14900.0,360170],["2020-09-07",14900.0,15000.0,14800.0,14950.0,321320],["2020-09-08",14950.0,15000.0,14750.0,15000.0,219030],["2020-09-09",14950.0,15000.0,14750.0,14850.0,187080],["2020-09-10",14850.0,15000.0,14800.0,14900.0,201280],["2020-09-11",14900.0,14950.0,14800.0,14900.0,190950],["2020-09-14",14900.0,15150.0,14850.0,15000.0,206290],["2020-09-15",15000.0,15200.0,15000.0,15100.0,184450],["2020-09-16",15150.0,15200.0,15050.0,15150.0,201270],["2020-09-17",15150.0,15200.0,15000.0,15000.0,209610],["2020-09-18",15000.0,15250.0,14900.0,15150.0,206560],["2020-09-21",15150.0,15250.0,15000.0,15150.0,195130],["2020-09-22",15150.0,15200.0,15000.0,15150.0,3105240],["2020-09-23",15150.0,15200.0,15050.0,15200.0,191960],["2020-09-24",15200.0,15250.0,15100.0,15200.0,182640],["2020-09-25",15200.0,15250.0,15100.0,15250.0,194730],["2020-09-28",15250.0,15450.0,15250.0,15400.0,226930],["2020-09-29",15400.0,15500.0,15350.0,15350.0,562310],["2020-09-30",15200.0,15400.0,15200.0,15350.0,177900],["2020-10-01",15350.0,15500.0,15200.0,15300.0,201490],["2020-10-02",15300.0,15450.0,15150.0,15300.0,1943180],["2020-10-05",15300.0,15400.0,15150.0,15350.0,587520],["2020-10-06",15350.0,15400.0,15250.0,15350.0,588160],["2020-10-07",15350.0,15400.0,15200.0,15300.0,190170],["2020-10-08",15350.0,15350.0,15000.0,15000.0,2209970],["2020-10-09",14950.0,15100.0,14900.0,15000.0,1562980],["2020-10-12",15000.0,15100.0,14750.0,14850.0,176080],["2020-10-13",14850.0,14950.0,14700.0,14700.0,191480],["2020-10-14",14750.0,14850.0,14700.0,14800.0,1728360],["2020-10-15",14800.0,14900.0,14800.0,14900.0,695390],["2020-10-16",14900.0,15000.0,14750.0,14900.0,162540],["2020-10-19",14900.0,15000.0,14850.0,14950.0,160080],["2020-10-20",15000.0,15050.0,14750.0,15000.0,193580],["2020-10-21",15000.0,15050.0,14900.0,15050.0,209420],["2020-10-22",15050.0,15100.0,14900.0,15050.0,191370],["2020-10-23",15050.0,15100.0,14950.0,15100.0,213800],["2020-10-26",15100.0,15100.0,14950.0,15100.0,5394040],["2020-10-27",14950.0,15050.0,14900.0,15050.0,194350],["2020-10-28",15050.0,15050.0,14900.0,15000.0,174750],["2020-10-29",15000.0,15000.0,14800.0,15000.0,181920],["2020-10-30",15000.0,15000.0,14750.0,14900.0,201860],["2020-11-02",14900.0,14900.0,14400.0,14500.0,185300],["2020-11-03",14550.0,15200.0,14400.0,15200.0,1837120],["2020-11-04",15200.0,15350.0,15000.0,15150.0,191400],["2020-11-05",15000.0,15200.0,14900.0,15200.0,206890],["2020-11-06",15200.0,15400.0,15000.0,15250.0,2303540],["2020-11-09",15250.0,15300.0,15150.0,15250.0,183140],["2020-11-10",15300.0,15450.0,15250.0,15450.0,206770],["2020-11-11",15450.0,15450.0,15300.0,15450.0,183860],["2020-11-12",15450.0,15700.0,15350.0,15500.0,152010],["2020-11-13",15500.0,15500.0,15350.0,15450.0,185540],["2020-11-16",15450.0,15450.0,15000.0,15150.0,179070],["2020-11-17",15200.0,15300.0,15100.0,15200.0,208770],["2020-11-18",15200.0,15550.0,15000.0,15550.0,223020],["2020-11-19",15450.0,15550.0,15300.0,15550.0,1739690],["2020-11-20",15550.0,15550.0,15350.0,15550.0,6194275],["2020-11-23",15550.0,15550.0,15150.0,15150.0,182710],["2020-11-24",15150.0,15400.0,15150.0,15400.0,3818130],["2020-11-25",15050.0,15450.0,15050.0,15400.0,201060],["2020-11-26",15400.0,15400.0,15250.0,15400.0,188910],["2020-11-27",15400.0,15400.0,15200.0,15350.0,179290],["2020-11-30",15350.0,15500.0,15200.0,15500.0,210440],["2020-12-01",15400.0,15400.0,15200.0,15300.0,2183400],["2020-12-02",15300.0,15350.0,15200.0,15350.0,185570],["2020-12-03",15400.0,15500.0,15150.0,15500.0,211320],["2020-12-04",15200.0,15400.0,15200.0,15400.0,3208090],["2020-12-07",15400.0,15500.0,15250.0,15400.0,192610],["2020-12-08",15400.0,15400.0,15150.0,15200.0,882730],["2020-12-09",15200.0,15300.0,15100.0,15200.0,184630],["2020-12-10",15200.0,15300.0,14900.0,14950.0,201800],["2020-12-11",14950.0,14950.0,14700.0,14750.0,200690],["2020-12-14",14750.0,15350.0,14750.0,15350.0,4745960],["2020-12-15",15350.0,15350.0,15150.0,15350.0,175780],["2020-12-16",15300.0,15400.0,15150.0,15400.0,192670],["2020-12-17",15400.0,15400.0,15200.0,15350.0,187840],["2020-12-18",15350.0,15400.0,15100.0,15300.0,180930],["2020-12-21",15300.0,15400.0,15200.0,15400.0,196030],["2020-12-22",15400.0,15400.0,15300.0,15350.0,161900],["2020-12-23",15350.0,15450.0,15300.0,15450.0,150390],["2020-12-24",15450.0,15450.0,15250.0,15450.0,94320],["2020-12-25",15400.0,15400.0,15200.0,15350.0,174550],["2020-12-28",15300.0,15450.0,15250.0,15350.0,142110],["2020-12-29",15350.0,15450.0,15300.0,15450.0,204050],["2020-12-30",15450.0,15500.0,15350.0,15450.0,170300],["2020-12-31",15450.0,16500.0,15300.0,16500.0,360170],["2021-01-04",16500.0,16500.0,16200.0,16350.0,177000],["2021-01-05",15800.0,16000.0,15750.0,16000.0,146100],["2021-01-06",15950.0,16000.0,15750.0,15850.0,177300],["2021-01-07",14900.0,15400.0,14900.0,15400.0,247100],["2021-01-08",14850.0,15050.0,14850.0,14900.0,174400],["2021-01-11",14900.0,14900.0,13900.0,14100.0,322600],["2021-01-12",14000.0,14350.0,13700.0,14350.0,215200],["2021-01-13",14300.0,14350.0,14200.0,14200.0,173700],["2021-01-14",14200.0,14200.0,14000.0,14100.0,167300],["2021-01-15",14050.0,14150.0,13950.0,14100.0,189800],["2021-01-18",14100.0,14100.0,14000.0,14100.0,210400],["2021-01-19",14100.0,14100.0,13500.0,14000.0,159400],["2021-01-20",13950.0,13950.0,13450.0,13900.0,153700],["2021-01-21",13950.0,13950.0,13700.0,13900.0,175700],["2021-01-22",13900.0,13900.0,13600.0,13850.0,147300],["2021-01-25",13850.0,13850.0,13700.0,13850.0,170900],["2021-01-26",13850.0,13850.0,13650.0,13800.0,145300],["2021-01-27",13750.0,13750.0,13450.0,13650.0,97900],["2021-01-28",12700.0,13400.0,12700.0,12700.0,82800],["2021-01-29",11850.0,13350.0,11850.0,13350.0,188900],["2021-02-01",13300.0,13300.0,12450.0,12950.0,125600],["2021-02-02",12950.0,12950.0,12400.0,12650.0,154600],["2021-02-03",12650.0,12750.0,12400.0,12750.0,363495],["2021-02-04",12900.0,12900.0,12500.0,12600.0,171500],["2021-02-05",12900.0,12900.0,12500.0,12850.0,126900],["2021-02-08",13000.0,13000.0,12700.0,12800.0,128300],["2021-02-09",12800.0,12850.0,12700.0,12850.0,136500],["2021-02-17",12850.0,13050.0,12850.0,13050.0,168700],["2021-02-18",13050.0,13050.0,12900.0,13000.0,1418140],["2021-02-19",13000.0,13000.0,12700.0,12950.0,225500],["2021-02-22",12950.0,12950.0,12800.0,12950.0,201400],["2021-02-23",12800.0,12900.0,12800.0,12800.0,236800],["2021-02-24",12850.0,12950.0,12700.0,12800.0,184900],["2021-02-25",12900.0,12950.0,12800.0,12950.0,214200],["2021-02-26",12900.0,13100.0,12850.0,13100.0,207300],["2021-03-01",13100.0,14000.0,13100.0,14000.0,336000],["2021-03-02",14500.0,14500.0,14000.0,14300.0,319500],["2021-03-03",14100.0,14150.0,13800.0,14000.0,310700],["2021-03-04",13900.0,13950.0,13600.0,13850.0,229900],["2021-03-05",13700.0,14500.0,13650.0,14400.0,232900],["2021-03-08",14450.0,14550.0,14150.0,14350.0,288800],["2021-03-09",14350.0,14400.0,14100.0,14150.0,204700],["2021-03-10",14150.0,14300.0,13950.0,14200.0,264300],["2021-03-11",14300.0,14300.0,14050.0,14150.0,438900],["2021-03-12",14150.0,14200.0,14100.0,14200.0,279500],["2021-03-15",14250.0,14400.0,14200.0,14300.0,282800],["2021-03-16",14300.0,14300.0,14100.0,14250.0,298500],["2021-03-17",14250.0,14250.0,14100.0,14250.0,389500],["2021-03-18",14250.0,15150.0,14200.0,14950.0,621900],["2021-03-19",14850.0,14900.0,14600.0,14900.0,358700],["2021-03-22",14900.0,15800.0,14900.0,15550.0,441300],["2021-03-23",15550.0,15650.0,15200.0,15450.0,378100],["2021-03-24",15250.0,15400.0,15050.0,15250.0,216600],["2021-03-25",15200.0,15250.0,14400.0,14800.0,303300],["2021-03-26",14500.0,14600.0,13800.0,14500.0,252600],["2021-03-29",14550.0,15000.0,14550.0,14800.0,270200],["2021-03-30",14800.0,14800.0,14450.0,14700.0,317200],["2021-03-31",14700.0,14700.0,14350.0,14650.0,270800],["2021-04-01",14500.0,14650.0,14400.0,14600.0,257900],["2021-04-02",14600.0,14650.0,14450.0,14600.0,220300],["2021-04-05",14600.0,14600.0,14400.0,14550.0,314400],["2021-04-06",14550.0,14550.0,14300.0,14450.0,203700],["2021-04-07",14450.0,14450.0,14250.0,14450.0,203600],["2021-04-08",14400.0,14450.0,14250.0,14350.0,218400],["2021-04-09",14400.0,14400.0,14100.0,14200.0,246200],["2021-04-12",14250.0,14350.0,14200.0,14350.0,253600],["2021-04-13",14350.0,14450.0,14250.0,14400.0,266500],["2021-04-14",14350.0,15000.0,14250.0,14850.0,304000],["2021-04-15",14900.0,14900.0,14600.0,14650.0,217700],["2021-04-16",14600.0,14600.0,14100.0,14350.0,190700],["2021-04-19",14400.0,14400.0,14000.0,14400.0,245700],["2021-04-20",14450.0,14450.0,14000.0,14250.0,244300],["2021-04-22",14250.0,14250.0,13700.0,13700.0,182300],["2021-04-23",13600.0,13600.0,12750.0,13600.0,225100],["2021-04-26",13650.0,13650.0,13300.0,13350.0,214000],["2021-04-27",13300.0,13350.0,13150.0,13250.0,205500],["2021-04-28",13200.0,13200.0,12850.0,13100.0,240000],["2021-04-29",13100.0,13200.0,12800.0,12800.0,216400],["2021-05-04",12500.0,12900.0,12100.0,12900.0,250900],["2021-05-05",12900.0,13050.0,12850.0,12950.0,213700],["2021-05-06",12900.0,12950.0,12650.0,12750.0,193000],["2021-05-07",12750.0,12850.0,12350.0,12850.0,230900],["2021-05-10",12850.0,12850.0,12500.0,12500.0,205800],["2021-05-11",12500.0,12600.0,12300.0,12600.0,228200],["2021-05-12",12600.0,12800.0,12550.0,12800.0,238000],["2021-05-13",12800.0,12800.0,12650.0,12700.0,259800],["2021-05-14",12600.0,12700.0,12600.0,12700.0,241200],["2021-05-17",12700.0,12700.0,12450.0,12600.0,218800],["2021-05-18",12600.0,12600.0,12250.0,12400.0,266300],["2021-05-19",12150.0,12250.0,11950.0,12050.0,251300],["2021-05-20",11950.0,12000.0,11600.0,12000.0,247800],["2021-05-21",11750.0,12100.0,11650.0,12100.0,251100],["2021-05-24",12100.0,12100.0,11800.0,11950.0,230400],["2021-05-25",11950.0,12000.0,11750.0,12000.0,194800],["2021-05-26",12000.0,12050.0,11850.0,12050.0,251300],["2021-05-27",12050.0,12050.0,11750.0,11900.0,209600],["2021-05-28",11900.0,11950.0,11700.0,11950.0,227200],["2021-05-31",11950.0,11950.0,11650.0,11900.0,212100],["2021-06-01",11900.0,11900.0,11750.0,11850.0,96200],["2021-06-02",11600.0,11900.0,11600.0,11900.0,189400],["2021-06-03",11900.0,12000.0,11700.0,12000.0,256000],["2021-06-04",12000.0,12100.0,12000.0,12100.0,204900],["2021-06-07",12100.0,12150.0,11950.0,12100.0,221300],["2021-06-08",12100.0,12150.0,11900.0,12050.0,207300],["2021-06-09",12050.0,12100.0,11950.0,12100.0,190500],["2021-06-10",12100.0,12100.0,11950.0,12100.0,236500],["2021-06-11",12100.0,12150.0,12000.0,12050.0,205000],["2021-06-14",12050.0,12100.0,11950.0,12100.0,174500],["2021-06-15",12100.0,12850.0,12050.0,12700.0,248800],["2021-06-16",12700.0,12900.0,12600.0,12750.0,179800],["2021-06-17",12650.0,12800.0,12600.0,12800.0,189000],["2021-06-18",12900.0,12900.0,12600.0,12900.0,227700],["2021-06-21",12900.0,12900.0,12600.0,12800.0,205700],["2021-06-22",12850.0,12850.0,12700.0,12800.0,205500],["2021-06-23",12800.0,12900.0,12750.0,12850.0,234700],["2021-06-24",12800.0,13300.0,12800.0,13200.0,293200],["2021-06-25",13200.0,13350.0,13150.0,13250.0,676750],["2021-06-28",13250.0,13300.0,12750.0,13100.0,200500],["2021-06-29",13000.0,13000.0,12500.0,12600.0,254000],["2021-06-30",12600.0,12850.0,12600.0,12800.0,200600],["2021-07-01",12700.0,12750.0,12400.0,12650.0,164400],["2021-07-02",12600.0,12750.0,12600.0,12650.0,209200],["2021-07-05",12550.0,12650.0,12450.0,12600.0,193700],["2021-07-06",12600.0,12600.0,12400.0,12550.0,154200],["2021-07-07",11800.0,12400.0,11800.0,12150.0,203900],["2021-07-08",12300.0,12300.0,11950.0,12150.0,210000],["2021-07-09",12000.0,12200.0,11900.0,11950.0,169100],["2021-07-12",12000.0,12000.0,11150.0,11400.0,191200],["2021-07-13",11400.0,12000.0,11400.0,11700.0,201400],["2021-07-14",11700.0,11900.0,11650.0,11700.0,170900],["2021-07-15",11700.0,11750.0,11600.0,11700.0,157700],["2021-07-16",11700.0,11750.0,11600.0,11650.0,130200],["2021-07-19",11600.0,11650.0,11300.0,11300.0,133100],["2021-07-20",11300.0,11450.0,11150.0,11450.0,185600],["2021-07-21",11500.0,11550.0,11400.0,11450.0,165400],["2021-07-22",11550.0,11600.0,11450.0,11550.0,157900],["2021-07-23",11550.0,11650.0,11400.0,11550.0,202600],["2021-07-26",11550.0,11550.0,11300.0,11450.0,215800],["2021-07-27",11450.0,11500.0,11350.0,11500.0,216400],["2021-07-28",11400.0,11500.0,11350.0,11400.0,204600],["2021-07-29",11400.0,11500.0,11400.0,11500.0,207200],["2021-07-30",11500.0,11600.0,11450.0,11600.0,203200],["2021-08-02",11600.0,12400.0,11600.0,12250.0,211600],["2021-08-03",12250.0,12700.0,12150.0,12700.0,278800],["2021-08-04",12650.0,12750.0,12550.0,12700.0,206100],["2021-08-05",12600.0,12700.0,12250.0,12500.0,179200],["2021-08-06",12500.0,12500.0,12300.0,12500.0,202500],["2021-08-09",12500.0,12700.0,12400.0,12700.0,207600],["2021-08-10",12700.0,12750.0,12550.0,12750.0,241300],["2021-08-11",12750.0,12800.0,12700.0,12800.0,200200],["2021-08-12",12800.0,12900.0,12700.0,12850.0,190600],["2021-08-13",12850.0,12850.0,12600.0,12750.0,205100],["2021-08-16",12800.0,12850.0,12700.0,12800.0,199600],["2021-08-17",12800.0,12850.0,12700.0,12700.0,204200],["2021-08-18",12700.0,12800.0,12650.0,12800.0,206200],["2021-08-19",12800.0,12850.0,12650.0,12700.0,219600],["2021-08-20",12700.0,12700.0,12400.0,12500.0,170100],["2021-08-23",12550.0,12550.0,12200.0,12350.0,204800],["2021-08-24",12350.0,12400.0,11500.0,12400.0,205100],["2021-08-25",12400.0,12450.0,12250.0,12450.0,204200],["2021-08-26",12450.0,12450.0,12300.0,12350.0,203600],["2021-08-27",12350.0,12400.0,12250.0,12350.0,283500],["2021-08-30",12350.0,12450.0,12200.0,12450.0,228300],["2021-08-31",12450.0,12500.0,12350.0,12500.0,232900],["2021-09-01",12500.0,12500.0,12350.0,12500.0,215300],["2021-09-06",12500.0,12850.0,12450.0,12850.0,243000],["2021-09-07",12950.0,13350.0,12850.0,13200.0,281100],["2021-09-08",13200.0,13250.0,13000.0,13150.0,199700],["2021-09-09",13150.0,14000.0,13000.0,14000.0,230800],["2021-09-10",14300.0,14300.0,13500.0,13550.0,221700],["2021-09-13",13600.0,13750.0,13250.0,13600.0,207800],["2021-09-14",13700.0,13700.0,13100.0,13400.0,204600],["2021-09-15",13350.0,13400.0,13150.0,13300.0,203400],["2021-09-16",13850.0,13850.0,13250.0,13400.0,214900],["2021-09-17",13400.0,13400.0,13000.0,13400.0,205200],["2021-09-20",13400.0,13500.0,13300.0,13500.0,213100],["2021-09-21",13000.0,13450.0,13000.0,13350.0,204400],["2021-09-22",13400.0,13450.0,13250.0,13450.0,202500],["2021-09-23",13500.0,13500.0,13300.0,13400.0,206400],["2021-09-24",13400.0,13400.0,13300.0,13400.0,210900],["2021-09-27",13450.0,13450.0,13000.0,13200.0,202400],["2021-09-28",12600.0,13200.0,12600.0,13150.0,216000],["2021-09-29",13150.0,13150.0,12900.0,13100.0,212400],["2021-09-30",13150.0,13250.0,13000.0,13150.0,208100],["2021-10-01",13600.0,13600.0,13100.0,13200.0,212400],["2021-10-04",13200.0,13350.0,13150.0,13350.0,222200],["2021-10-05",13450.0,13500.0,13300.0,13400.0,217100],["2021-10-06",13500.0,13500.0,13300.0,13450.0,224300],["2021-10-07",13450.0,13500.0,13350.0,13500.0,220000],["2021-10-08",13500.0,13550.0,13450.0,13550.0,220700],["2021-10-11",13650.0,13650.0,13450.0,13650.0,1306200],["2021-10-12",13700.0,13750.0,13550.0,13700.0,227000],["2021-10-13",13700.0,13750.0,13600.0,13650.0,1463810],["2021-10-14",13700.0,13700.0,13550.0,13650.0,203700],["2021-10-15",13650.0,13750.0,13600.0,13650.0,210500],["2021-10-18",13650.0,13700.0,13600.0,13700.0,209100],["2021-10-19",13800.0,13800.0,13600.0,13750.0,216600],["2021-10-20",13750.0,13750.0,13500.0,13700.0,204000],["2021-10-21",13900.0,13900.0,13650.0,13800.0,536700],["2021-10-22",13800.0,13900.0,13650.0,13900.0,488200],["2021-10-25",13900.0,14000.0,13800.0,13900.0,492700],["2021-10-26",13950.0,13950.0,13750.0,13900.0,204400],["2021-10-27",13900.0,13950.0,13600.0,13900.0,229700],["2021-10-28",13900.0,13900.0,13700.0,13900.0,204000],["2021-10-29",13900.0,13900.0,13750.0,13850.0,204600],["2021-11-01",13900.0,13900.0,13700.0,13800.0,207300],["2021-11-02",13800.0,13850.0,13700.0,13850.0,224200],["2021-11-03",13900.0,13950.0,13750.0,13800.0,205400],["2021-11-04",13850.0,13850.0,13650.0,13800.0,231300],["2021-11-05",13850.0,13850.0,13650.0,13750.0,204200],["2021-11-08",13800.0,13800.0,13650.0,13700.0,217400],["2021-11-09",13750.0,13800.0,13600.0,13700.0,206200],["2021-11-10",13600.0,13700.0,13550.0,13700.0,116500],["2021-11-11",13700.0,13700.0,13500.0,13550.0,113100],["2021-11-12",13600.0,13700.0,13500.0,13650.0,112600],["2021-11-15",13750.0,14600.0,13750.0,14600.0,517900],["2021-11-16",15500.0,15500.0,14600.0,14600.0,358800],["2021-11-17",14600.0,14600.0,14050.0,14050.0,316100],["2021-11-18",14100.0,14950.0,14100.0,14500.0,259600],["2021-11-19",14700.0,15000.0,14000.0,14800.0,284500],["2021-11-22",14800.0,14800.0,13800.0,14100.0,137100],["2021-11-23",13900.0,14100.0,13800.0,14000.0,124000],["2021-11-24",14000.0,14500.0,14000.0,14400.0,128000],["2021-11-25",14300.0,14300.0,14000.0,14100.0,60000],["2021-11-26",14050.0,14050.0,13600.0,13750.0,180700],["2021-11-29",12900.0,13500.0,12900.0,13400.0,126800],["2021-11-30",13400.0,13600.0,13100.0,13300.0,142000],["2021-12-01",13300.0,13500.0,13100.0,13450.0,74900],["2021-12-02",13400.0,13850.0,13350.0,13850.0,889600],["2021-12-03",13800.0,13800.0,13400.0,13450.0,42800],["2021-12-06",13200.0,13500.0,12800.0,12900.0,76100],["2021-12-07",13000.0,13400.0,12800.0,13200.0,109900],["2021-12-08",13400.0,13500.0,13200.0,13250.0,50900],["2021-12-09",13250.0,13450.0,13250.0,13350.0,30100],["2021-12-10",13250.0,13400.0,13200.0,13400.0,33800],["2021-12-13",13400.0,14200.0,13400.0,13850.0,126100],["2021-12-14",13850.0,13900.0,13550.0,13600.0,72900],["2021-12-15",13550.0,13700.0,13550.0,13600.0,20000],["2021-12-16",13600.0,13700.0,13600.0,13700.0,31900],["2021-12-17",13700.0,13800.0,13600.0,13750.0,157100],["2021-12-20",13950.0,13950.0,13650.0,13700.0,43500],["2021-12-21",13700.0,13700.0,13350.0,13600.0,36300],["2021-12-22",13550.0,13800.0,13300.0,13800.0,144400],["2021-12-23",13800.0,13800.0,13500.0,13550.0,942500],["2021-12-24",13500.0,13850.0,13400.0,13600.0,53000],["2021-12-27",13600.0,13900.0,13600.0,13850.0,778800],["2021-12-28",13950.0,14400.0,13900.0,14100.0,1051300],["2021-12-29",14150.0,14200.0,14050.0,14200.0,70700],["2021-12-30",14200.0,14300.0,13800.0,14150.0,701800],["2021-12-31",14150.0,14150.0,13850.0,13850.0,67600],["2022-01-04",13800.0,14150.0,13700.0,13900.0,66700],["2022-01-05",13950.0,14500.0,13800.0,14450.0,30417719],["2022-01-06",14450.0,14550.0,14200.0,14450.0,128400],["2022-01-07",14450.0,14500.0,14250.0,14500.0,109100],["2022-01-10",14500.0,14500.0,14050.0,14250.0,9132400],["2022-01-11",14300.0,14300.0,13800.0,14000.0,114300],["2022-01-12",14050.0,14050.0,13800.0,14050.0,69200],["2022-01-13",14100.0,14200.0,13800.0,13950.0,80800],["2022-01-14",13800.0,14000.0,13600.0,13650.0,55600],["2022-01-17",14150.0,14150.0,12900.0,13150.0,73400],["2022-01-18",13150.0,13700.0,13050.0,13500.0,110100],["2022-01-19",12850.0,13500.0,12850.0,13150.0,26400],["2022-01-20",13150.0,13400.0,12700.0,13200.0,44200],["2022-01-21",13500.0,13500.0,13200.0,13300.0,23600],["2022-01-24",13300.0,13300.0,12900.0,13050.0,76100],["2022-01-25",13500.0,13500.0,12900.0,13100.0,19600],["2022-01-26",13100.0,13200.0,12950.0,13050.0,62500],["2022-01-27",13100.0,13300.0,12900.0,13050.0,92600],["2022-01-28",13050.0,13200.0,13000.0,13200.0,24500],["2022-02-07",13600.0,14100.0,13600.0,14100.0,197700],["2022-02-08",14750.0,15000.0,14500.0,14500.0,491800],["2022-02-09",14900.0,14900.0,14150.0,14500.0,161900],["2022-02-10",14600.0,14600.0,14300.0,14400.0,66900],["2022-02-11",14500.0,14500.0,14150.0,14200.0,101500],["2022-02-14",14200.0,14950.0,14000.0,14500.0,234100],["2022-02-15",14550.0,14700.0,14400.0,14400.0,140100],["2022-02-16",14950.0,15000.0,14500.0,14800.0,153200],["2022-02-17",15050.0,15800.0,15050.0,15800.0,310100],["2022-02-18",16450.0,16450.0,15800.0,15900.0,674100],["2022-02-21",15900.0,17000.0,15700.0,16900.0,346700],["2022-02-22",16350.0,17500.0,16200.0,17300.0,422100],["2022-02-23",17300.0,18200.0,17300.0,18150.0,465200],["2022-02-24",18500.0,18500.0,17100.0,17600.0,479600],["2022-02-25",17600.0,18050.0,17400.0,17600.0,350900],["2022-02-28",17000.0,17500.0,17000.0,17400.0,209300],["2022-03-01",17000.0,17650.0,16500.0,17200.0,276800],["2022-03-02",16700.0,17200.0,16700.0,16800.0,222300],["2022-03-03",17000.0,17450.0,16700.0,17300.0,4904700],["2022-03-04",17300.0,17700.0,17200.0,17600.0,287600],["2022-03-07",17600.0,17600.0,16900.0,16900.0,286300],["2022-03-08",16600.0,17700.0,16600.0,17100.0,4586500],["2022-03-09",17100.0,17700.0,17000.0,17150.0,174200],["2022-03-10",17500.0,17900.0,17150.0,17700.0,385100],["2022-03-11",17750.0,18000.0,17250.0,17500.0,298600],["2022-03-14",17700.0,18200.0,17350.0,17800.0,428700],["2022-03-15",18300.0,18300.0,17500.0,17900.0,310300],["2022-03-16",18000.0,18100.0,17500.0,17800.0,245900],["2022-03-17",17900.0,18300.0,17700.0,17800.0,207600],["2022-03-18",17800.0,17800.0,17500.0,17600.0,225900],["2022-03-21",17500.0,17650.0,17150.0,17300.0,287800],["2022-03-22",17300.0,17450.0,16900.0,17450.0,238000],["2022-03-23",17450.0,17550.0,17250.0,17350.0,107000],["2022-03-24",17350.0,17350.0,17000.0,17150.0,131800],["2022-03-25",17150.0,17500.0,17050.0,17050.0,247500],["2022-03-28",17250.0,17250.0,16800.0,17050.0,230200],["2022-03-29",17000.0,17200.0,16950.0,17050.0,215800],["2022-03-30",16700.0,17000.0,16650.0,16900.0,147300],["2022-03-31",16900.0,16900.0,16650.0,16650.0,125100],["2022-04-01",16600.0,16650.0,16400.0,16400.0,184500],["2022-04-04",16200.0,17200.0,16200.0,16800.0,220100],["2022-04-05",17150.0,17150.0,16800.0,16900.0,68400],["2022-04-06",16850.0,16850.0,16350.0,16650.0,95200],["2022-04-07",16650.0,16800.0,16400.0,16500.0,73000],["2022-04-08",16450.0,16550.0,16100.0,16400.0,145200],["2022-04-12",16800.0,17000.0,16500.0,16550.0,172900],["2022-04-13",16550.0,16600.0,16050.0,16550.0,88900],["2022-04-14",16700.0,16700.0,16300.0,16500.0,44800],["2022-04-15",16300.0,16550.0,15750.0,15750.0,101700],["2022-04-18",15850.0,15850.0,15000.0,15100.0,171600],["2022-04-19",15450.0,15500.0,14100.0,14100.0,159800],["2022-04-20",14150.0,14800.0,14100.0,14200.0,159200],["2022-04-21",14150.0,14400.0,13550.0,14000.0,125500],["2022-04-22",13900.0,14800.0,13900.0,14400.0,139800],["2022-04-25",14200.0,14600.0,13800.0,13800.0,126900],["2022-04-26",13750.0,14700.0,13100.0,14200.0,109300],["2022-04-27",14300.0,14700.0,14150.0,14700.0,60600],["2022-04-28",15200.0,15200.0,14700.0,14750.0,80600],["2022-04-29",14750.0,14800.0,14500.0,14800.0,74500],["2022-05-04",14900.0,15500.0,14700.0,14800.0,143100],["2022-05-05",14800.0,14850.0,14200.0,14300.0,62800],["2022-05-06",14350.0,14350.0,13350.0,13500.0,109700],["2022-05-09",13200.0,13250.0,12600.0,12600.0,123200],["2022-05-10",12550.0,12600.0,11900.0,12600.0,130200],["2022-05-11",12700.0,12700.0,12350.0,12500.0,76200],["2022-05-12",12500.0,12500.0,11650.0,11650.0,101700],["2022-05-13",11250.0,11650.0,10850.0,10850.0,185200],["2022-05-16",11300.0,11300.0,10900.0,10900.0,135200],["2022-05-17",10900.0,11650.0,10900.0,11600.0,49200],["2022-05-18",11950.0,12050.0,11600.0,11700.0,50400],["2022-05-19",11300.0,11800.0,11100.0,11800.0,18700],["2022-05-20",11750.0,11900.0,11600.0,11700.0,56900],["2022-05-23",12000.0,12000.0,11350.0,11350.0,55100],["2022-05-24",11500.0,11500.0,10900.0,11350.0,30300],["2022-05-25",11350.0,11700.0,11350.0,11700.0,59300],["2022-05-26",11800.0,12000.0,11750.0,11900.0,43600],["2022-05-27",11900.0,12250.0,11900.0,12100.0,58300],["2022-05-30",12200.0,12400.0,12050.0,12250.0,38700],["2022-05-31",12250.0,12300.0,12050.0,12100.0,55900],["2022-06-01",12100.0,12100.0,11850.0,12100.0,51400],["2022-06-02",12200.0,12200.0,11850.0,12000.0,65700],["2022-06-03",11800.0,12200.0,11700.0,11700.0,35300],["2022-06-06",11600.0,11800.0,11500.0,11550.0,47300],["2022-06-07",11500.0,11550.0,11100.0,11400.0,85400],["2022-06-08",11800.0,11900.0,11450.0,11800.0,19900],["2022-06-09",11800.0,11850.0,11650.0,11750.0,26500],["2022-06-10",11200.0,11800.0,11150.0,11350.0,53400],["2022-06-13",11200.0,11350.0,10800.0,10800.0,92000],["2022-06-14",10800.0,11250.0,10700.0,11050.0,89700],["2022-06-15",11050.0,11050.0,10300.0,10400.0,60700],["2022-06-16",10500.0,10950.0,10500.0,10600.0,25900],["2022-06-17",10550.0,10550.0,9970.0,10400.0,77300],["2022-06-20",10350.0,10400.0,9850.0,9850.0,72900],["2022-06-21",9600.0,9980.0,9600.0,9980.0,54000],["2022-06-22",10000.0,10400.0,9760.0,10050.0,32800],["2022-06-23",10100.0,10700.0,10100.0,10700.0,63200],["2022-06-24",10750.0,11350.0,10750.0,11000.0,50900],["2022-06-27",11500.0,11500.0,11000.0,11300.0,42400],["2022-06-28",11300.0,11500.0,11250.0,11450.0,47700],["2022-06-29",11300.0,11300.0,11100.0,11300.0,31300],["2022-06-30",11600.0,11750.0,11400.0,11450.0,91300],["2022-07-01",11000.0,11450.0,11000.0,11200.0,22700],["2022-07-04",11600.0,11650.0,11250.0,11300.0,24700],["2022-07-05",11200.0,11400.0,11000.0,11150.0,36500],["2022-07-06",11150.0,11300.0,11100.0,11100.0,30800],["2022-07-07",11300.0,11300.0,10950.0,11150.0,4500],["2022-07-08",11150.0,11250.0,11050.0,11150.0,26700],["2022-07-11",11000.0,11300.0,10850.0,11150.0,46700],["2022-07-12",11200.0,11500.0,11000.0,11400.0,17300],["2022-07-13",11200.0,11400.0,11200.0,11300.0,25800],["2022-07-14",11300.0,11400.0,11200.0,11400.0,24100],["2022-07-15",11500.0,11500.0,11300.0,11450.0,45100],["2022-07-18",11450.0,11600.0,11400.0,11450.0,45600],["2022-07-19",11400.0,11400.0,11300.0,11300.0,14900],["2022-07-20",11300.0,11500.0,11300.0,11350.0,53700],["2022-07-21",11550.0,12000.0,11400.0,11600.0,130900],["2022-07-22",12000.0,12200.0,11700.0,11850.0,183800],["2022-07-25",11900.0,11950.0,11650.0,11900.0,48700],["2022-07-26",12000.0,12200.0,11800.0,12000.0,46900],["2022-07-27",11800.0,11950.0,11200.0,11600.0,74500],["2022-07-28",11650.0,11900.0,11400.0,11650.0,32800],["2022-07-29",11950.0,11950.0,11450.0,11600.0,38000],["2022-08-01",11700.0,12050.0,11300.0,12050.0,90100],["2022-08-02",12050.0,12300.0,11900.0,12150.0,119000],["2022-08-03",12000.0,12300.0,11950.0,12250.0,62100],["2022-08-04",12300.0,12350.0,12000.0,12100.0,58900],["2022-08-05",12200.0,12300.0,12050.0,12200.0,60600],["2022-08-08",12300.0,12300.0,12050.0,12100.0,72500],["2022-08-09",12200.0,12200.0,12000.0,12150.0,35600],["2022-08-10",11650.0,12000.0,11650.0,11950.0,67300],["2022-08-11",12000.0,12200.0,11850.0,11850.0,74500],["2022-08-12",11950.0,11950.0,11750.0,11900.0,40200],["2022-08-15",12000.0,12100.0,11850.0,11900.0,60300],["2022-08-16",11900.0,11900.0,11850.0,11850.0,21200],["2022-08-17",12000.0,12000.0,11750.0,11900.0,29700],["2022-08-18",11850.0,11850.0,11600.0,11650.0,59200],["2022-08-19",11900.0,11900.0,11650.0,11700.0,25300],["2022-08-22",11700.0,11700.0,11300.0,11450.0,130800],["2022-08-23",11300.0,11450.0,11250.0,11450.0,37800],["2022-08-24",11450.0,11500.0,11250.0,11500.0,39800],["2022-08-25",11500.0,11500.0,11400.0,11450.0,13000],["2022-08-26",11450.0,11500.0,11300.0,11500.0,63300],["2022-08-29",11450.0,11450.0,11000.0,11200.0,29900],["2022-08-30",11200.0,11400.0,11200.0,11400.0,29500],["2022-08-31",11400.0,11400.0,11250.0,11300.0,10600],["2022-09-05",11300.0,11350.0,11200.0,11200.0,12000],["2022-09-06",11200.0,11350.0,11150.0,11150.0,40200],["2022-09-07",11050.0,11200.0,10950.0,10950.0,24800],["2022-09-08",11000.0,11000.0,10550.0,10550.0,54300],["2022-09-09",10950.0,10950.0,10550.0,10950.0,29600],["2022-09-12",10950.0,11000.0,10900.0,11000.0,6100],["2022-09-13",11000.0,11000.0,10300.0,10700.0,23700],["2022-09-14",10350.0,10550.0,10350.0,10500.0,32000],["2022-09-15",10500.0,10750.0,10500.0,10600.0,26200],["2022-09-16",10600.0,10750.0,10300.0,10750.0,21200],["2022-09-19",10600.0,10600.0,10350.0,10350.0,14500],["2022-09-20",10400.0,10400.0,10200.0,10400.0,19300],["2022-09-21",10250.0,10400.0,10200.0,10200.0,37000],["2022-09-22",10200.0,10300.0,10000.0,10150.0,31100],["2022-09-23",10150.0,10250.0,10100.0,10150.0,16300],["2022-09-26",10000.0,10100.0,9800.0,10000.0,45100],["2022-09-27",10000.0,10000.0,9700.0,9950.0,17500],["2022-09-28",9900.0,10600.0,9890.0,9950.0,20800],["2022-09-29",10200.0,10200.0,9950.0,9950.0,15900],["2022-09-30",9890.0,10000.0,9840.0,10000.0,23400],["2022-10-03",10000.0,10000.0,9310.0,9310.0,37000],["2022-10-04",9630.0,9940.0,9400.0,9500.0,12400],["2022-10-05",9850.0,9850.0,9650.0,9800.0,2200],["2022-10-06",9900.0,9900.0,9650.0,9650.0,19200],["2022-10-07",9840.0,9890.0,8980.0,9000.0,110900],["2022-10-10",8550.0,9100.0,8400.0,8900.0,31800],["2022-10-11",8900.0,8900.0,8280.0,8280.0,59900],["2022-10-12",8280.0,8390.0,8100.0,8200.0,14600],["2022-10-13",8300.0,8300.0,7660.0,8190.0,11100],["2022-10-14",8190.0,8380.0,8190.0,8250.0,15700],["2022-10-17",8200.0,8300.0,8200.0,8250.0,9000],["2022-10-18",8490.0,8500.0,8400.0,8500.0,7000],["2022-10-19",8600.0,8600.0,8450.0,8590.0,7300],["2022-10-20",8570.0,8570.0,8310.0,8310.0,3800],["2022-10-21",8250.0,8270.0,7730.0,8000.0,17800],["2022-10-24",8000.0,8000.0,7570.0,7850.0,11200],["2022-10-25",7500.0,7800.0,7400.0,7800.0,20500],["2022-10-26",7800.0,7980.0,7260.0,7260.0,18200],["2022-10-27",7250.0,7260.0,6800.0,7260.0,41300],["2022-10-28",7350.0,7500.0,7260.0,7420.0,17400],["2022-10-31",7420.0,7500.0,6910.0,7500.0,13900],["2022-11-01",7500.0,7500.0,7000.0,7000.0,3453600],["2022-11-02",7000.0,7200.0,6990.0,7200.0,12400],["2022-11-03",6900.0,7370.0,6900.0,7300.0,12000],["2022-11-04",7020.0,7020.0,6790.0,6790.0,77000],["2022-11-07",6460.0,6790.0,6320.0,6320.0,44700],["2022-11-08",6320.0,6330.0,5880.0,6330.0,39800],["2022-11-09",6390.0,6400.0,5930.0,6330.0,13500],["2022-11-10",6330.0,6560.0,5890.0,6330.0,95600],["2022-11-11",6480.0,6490.0,6000.0,6390.0,7100],["2022-11-14",5960.0,6400.0,5960.0,6400.0,1600],["2022-11-15",6400.0,6480.0,5960.0,6480.0,33200],["2022-11-16",6040.0,6890.0,6030.0,6890.0,30700],["2022-11-17",6430.0,7300.0,6430.0,7300.0,35600],["2022-11-18",7290.0,7600.0,7290.0,7580.0,55900],["2022-11-21",7880.0,7880.0,7120.0,7850.0,27400],["2022-11-22",7330.0,8220.0,7330.0,7930.0,70900],["2022-11-23",8000.0,8200.0,7800.0,8180.0,39300],["2022-11-24",8180.0,8200.0,7740.0,8200.0,14800],["2022-11-25",8200.0,8350.0,7630.0,8320.0,31700],["2022-11-28",8320.0,8400.0,8140.0,8400.0,17400],["2022-11-29",8600.0,8600.0,8150.0,8480.0,43500],["2022-11-30",8500.0,8600.0,8330.0,8600.0,35700],["2022-12-01",8600.0,8680.0,8200.0,8300.0,90000],["2022-12-02",7910.0,8800.0,7910.0,8800.0,51100],["2022-12-05",8700.0,9180.0,8450.0,9180.0,60400],["2022-12-06",8600.0,8990.0,8540.0,8990.0,74900],["2022-12-07",8490.0,9180.0,8410.0,9180.0,54800],["2022-12-08",9140.0,9200.0,8560.0,9200.0,53800],["2022-12-09",9150.0,9150.0,8900.0,8900.0,4300],["2022-12-12",9480.0,9480.0,8990.0,9390.0,39500],["2022-12-13",8830.0,9400.0,8810.0,9350.0,73900],["2022-12-14",8900.0,9400.0,8900.0,9400.0,44100],["2022-12-15",9370.0,9600.0,9110.0,9600.0,83100],["2022-12-16",9540.0,9750.0,9200.0,9740.0,66700],["2022-12-19",9700.0,10000.0,9500.0,10000.0,61400],["2022-12-20",9700.0,10000.0,9500.0,10000.0,67000],["2022-12-21",9570.0,9990.0,9560.0,9990.0,38700],["2022-12-22",9950.0,9960.0,9610.0,9960.0,671400],["2022-12-23",9950.0,9990.0,9620.0,9990.0,29600],["2022-12-26",9950.0,9950.0,9620.0,9800.0,14800],["2022-12-27",9500.0,9850.0,9170.0,9590.0,32900],["2022-12-28",9550.0,9600.0,9400.0,9600.0,17500],["2022-12-29",9000.0,9620.0,8990.0,9610.0,17900],["2022-12-30",9600.0,9700.0,9100.0,9700.0,865400],["2023-01-03",9700.0,9750.0,9310.0,9630.0,18600],["2023-01-04",9630.0,9630.0,9310.0,9360.0,9800],["2023-01-05",9750.0,9750.0,9400.0,9700.0,24000],["2023-01-06",9700.0,9750.0,9420.0,9680.0,6600],["2023-01-09",9890.0,9950.0,9660.0,9660.0,71200],["2023-01-10",9200.0,9800.0,9020.0,9790.0,6800],["2023-01-11",9790.0,9830.0,9220.0,9780.0,13100],["2023-01-12",9790.0,9790.0,9650.0,9650.0,1600],["2023-01-13",9720.0,9720.0,9410.0,9690.0,13900],["2023-01-16",9680.0,9680.0,9020.0,9600.0,10900],["2023-01-17",9950.0,9950.0,9700.0,9700.0,10700],["2023-01-18",9950.0,9950.0,9500.0,9500.0,4400],["2023-01-19",9500.0,9860.0,9500.0,9780.0,12800],["2023-01-27",9790.0,9900.0,9790.0,9900.0,15500],["2023-01-30",9950.0,9980.0,9900.0,9950.0,15000],["2023-01-31",9950.0,9950.0,9610.0,9810.0,17900],["2023-02-01",9700.0,9800.0,9600.0,9800.0,16900],["2023-02-02",9600.0,9800.0,9500.0,9740.0,19500],["2023-02-03",9680.0,9730.0,9110.0,9730.0,26500],["2023-02-06",9560.0,9600.0,9560.0,9600.0,1500],["2023-02-07",9610.0,9620.0,9400.0,9400.0,11100],["2023-02-08",9400.0,9440.0,9010.0,9440.0,12000],["2023-02-09",9400.0,9400.0,9200.0,9390.0,6800],["2023-02-10",9400.0,9400.0,8980.0,9240.0,66400],["2023-02-13",9000.0,9000.0,8900.0,8900.0,5400],["2023-02-14",8600.0,8990.0,8600.0,8890.0,9000],["2023-02-15",9000.0,9100.0,8270.0,8910.0,9500],["2023-02-16",9000.0,9000.0,8810.0,8900.0,3600],["2023-02-17",9100.0,9100.0,8600.0,8600.0,9900],["2023-02-20",9000.0,9180.0,9000.0,9100.0,18500],["2023-02-21",9110.0,9260.0,8700.0,9100.0,29000],["2023-02-22",8550.0,9100.0,8550.0,9100.0,3000],["2023-02-23",9100.0,9100.0,8550.0,9100.0,800],["2023-02-24",9100.0,9100.0,8990.0,9000.0,2500],["2023-02-27",8450.0,8900.0,8450.0,8880.0,2700],["2023-02-28",8600.0,8850.0,8600.0,8790.0,2500],["2023-03-01",8780.0,9240.0,8780.0,9000.0,1500],["2023-03-02",8990.0,8990.0,8990.0,8990.0,300],["2023-03-03",9000.0,9110.0,8950.0,8950.0,1100],["2023-03-06",8950.0,8950.0,8550.0,8900.0,3000],["2023-03-07",8900.0,8900.0,8550.0,8870.0,3300],["2023-03-08",8500.0,8650.0,8500.0,8500.0,30700],["2023-03-09",9090.0,9090.0,9080.0,9090.0,48500],["2023-03-10",9510.0,9690.0,9370.0,9450.0,98200],["2023-03-13",9400.0,9400.0,8900.0,9100.0,31300],["2023-03-14",9380.0,9380.0,8710.0,9100.0,22600],["2023-03-15",9370.0,9370.0,8840.0,8920.0,40400],["2023-03-16",9380.0,9380.0,8920.0,8920.0,23600],["2023-03-17",9200.0,9200.0,8950.0,9170.0,2000],["2023-03-20",8840.0,8900.0,8830.0,8900.0,10100],["2023-03-21",8900.0,9080.0,8710.0,9050.0,11800],["2023-03-22",8530.0,9210.0,8530.0,9180.0,3500],["2023-03-23",9150.0,9150.0,8710.0,9050.0,15000],["2023-03-24",9050.0,9100.0,8870.0,9000.0,10300],["2023-03-27",8800.0,9000.0,8800.0,8850.0,6600],["2023-03-28",9100.0,9100.0,8840.0,8950.0,5100],["2023-03-29",8800.0,8960.0,8700.0,8960.0,20400],["2023-03-30",9000.0,9000.0,8950.0,8990.0,7000],["2023-03-31",8850.0,9000.0,8370.0,8830.0,52700],["2023-04-03",8830.0,8970.0,8610.0,8820.0,24100],["2023-04-04",8860.0,8890.0,8800.0,8890.0,29700],["2023-04-05",8760.0,9140.0,8750.0,9140.0,21700],["2023-04-06",9140.0,9200.0,9050.0,9100.0,31600],["2023-04-07",9080.0,9100.0,9030.0,9090.0,1516000],["2023-04-10",9000.0,9100.0,9000.0,9010.0,18700],["2023-04-11",9020.0,9020.0,8900.0,8970.0,7400],["2023-04-12",9020.0,9100.0,8920.0,9070.0,34300],["2023-04-13",9240.0,9240.0,9000.0,9000.0,21300],["2023-04-14",8960.0,9100.0,8950.0,9080.0,1946100],["2023-04-17",9000.0,9000.0,8970.0,9000.0,2600],["2023-04-18",9000.0,9090.0,8900.0,9050.0,8100],["2023-04-19",9120.0,9140.0,9050.0,9100.0,13300],["2023-04-20",9160.0,9190.0,9080.0,9130.0,8700],["2023-04-21",9000.0,9100.0,9000.0,9100.0,2800],["2023-04-24",9100.0,9220.0,8900.0,9140.0,7300],["2023-04-25",9120.0,9120.0,8700.0,9070.0,26100],["2023-04-26",8810.0,9000.0,8700.0,8800.0,8700],["2023-04-27",9000.0,9000.0,8900.0,8900.0,7000],["2023-04-28",8900.0,9070.0,8800.0,8820.0,15000],["2023-05-04",8830.0,9090.0,8820.0,8820.0,8700],["2023-05-05",8800.0,8900.0,8800.0,8800.0,14700],["2023-05-08",8800.0,8880.0,8700.0,8730.0,14200],["2023-05-09",8800.0,8800.0,8700.0,8800.0,17700],["2023-05-10",8800.0,8840.0,8740.0,8740.0,22300],["2023-05-11",8740.0,8800.0,8730.0,8740.0,14800],["2023-05-12",8750.0,8850.0,8740.0,8800.0,12300],["2023-05-15",9000.0,9000.0,8190.0,8760.0,31000],["2023-05-16",8750.0,8780.0,8500.0,8750.0,12800],["2023-05-17",8770.0,8770.0,8670.0,8750.0,7200],["2023-05-18",8750.0,8750.0,8680.0,8700.0,4200],["2023-05-19",8700.0,8790.0,8600.0,8680.0,22700],["2023-05-22",8680.0,8680.0,8630.0,8650.0,9700],["2023-05-23",8630.0,8690.0,8600.0,8600.0,5700],["2023-05-24",8590.0,8750.0,8510.0,8640.0,9800],["2023-05-25",8690.0,8690.0,8610.0,8670.0,4000],["2023-05-26",8600.0,8700.0,8590.0,8670.0,24200],["2023-05-29",8770.0,9000.0,8720.0,9000.0,95500],["2023-05-30",9000.0,9090.0,8820.0,8900.0,24100],["2023-05-31",8970.0,9140.0,8810.0,9000.0,16500],["2023-06-01",9000.0,9020.0,8780.0,8900.0,30000],["2023-06-02",9000.0,9400.0,9000.0,9240.0,125900],["2023-06-05",9240.0,9350.0,9200.0,9200.0,31800],["2023-06-06",9170.0,9300.0,9110.0,9110.0,20100],["2023-06-07",9100.0,9300.0,9030.0,9120.0,43600],["2023-06-08",9120.0,9120.0,9040.0,9080.0,32200],["2023-06-09",9030.0,9120.0,8980.0,9000.0,14500],["2023-06-12",9000.0,9000.0,8920.0,8980.0,10400],["2023-06-13",8990.0,9000.0,8910.0,8980.0,17400],["2023-06-14",9000.0,9110.0,8900.0,8990.0,35800],["2023-06-15",8980.0,8990.0,8900.0,8990.0,30800],["2023-06-16",8910.0,9080.0,8900.0,8920.0,19100],["2023-06-19",8900.0,8900.0,8610.0,8850.0,27200],["2023-06-20",8800.0,8840.0,8760.0,8840.0,6500],["2023-06-21",8800.0,8820.0,8720.0,8780.0,59600],["2023-06-22",8900.0,8900.0,8750.0,8780.0,39000],["2023-06-23",8780.0,9090.0,8780.0,8980.0,42300],["2023-06-26",9100.0,9100.0,8800.0,9100.0,40500],["2023-06-27",9100.0,9350.0,9000.0,9350.0,111600],["2023-06-28",9300.0,9900.0,9060.0,9900.0,92400],["2023-06-29",9690.0,10000.0,9400.0,10000.0,101700],["2023-06-30",9800.0,10500.0,9600.0,10500.0,151800],["2023-07-03",10500.0,10500.0,10100.0,10200.0,15400],["2023-07-04",10200.0,10250.0,10000.0,10200.0,37100],["2023-07-05",10200.0,10300.0,10000.0,10300.0,15400],["2023-07-06",10250.0,10250.0,9950.0,10150.0,7600],["2023-07-07",10100.0,10100.0,9520.0,9520.0,15200],["2023-07-10",10050.0,10050.0,9890.0,9940.0,10300],["2023-07-11",9930.0,9930.0,9520.0,9850.0,17600],["2023-07-12",9670.0,9800.0,9550.0,9790.0,7500],["2023-07-13",9560.0,9780.0,9560.0,9740.0,9900],["2023-07-14",9740.0,9740.0,9600.0,9600.0,9900],["2023-07-17",9600.0,9710.0,9560.0,9690.0,21100],["2023-07-18",9690.0,9690.0,9600.0,9650.0,31000],["2023-07-19",9700.0,10000.0,9660.0,9790.0,27100],["2023-07-20",9750.0,9790.0,9680.0,9770.0,10900],["2023-07-21",9770.0,9770.0,9580.0,9610.0,37800],["2023-07-24",9610.0,9780.0,9580.0,9730.0,40600],["2023-07-25",9630.0,9910.0,9410.0,9430.0,53700],["2023-07-26",9410.0,9440.0,9100.0,9210.0,58400],["2023-07-27",9160.0,9280.0,9060.0,9060.0,24000],["2023-07-28",8960.0,9110.0,8960.0,9110.0,66800],["2023-07-31",9120.0,9500.0,9120.0,9300.0,54200],["2023-08-01",9450.0,9550.0,9350.0,9350.0,41600],["2023-08-02",9300.0,9480.0,9200.0,9480.0,16000],["2023-08-03",9480.0,9630.0,9450.0,9450.0,55900],["2023-08-04",9410.0,9500.0,9350.0,9450.0,16600],["2023-08-07",9450.0,9450.0,9300.0,9300.0,29300],["2023-08-08",9300.0,9450.0,9250.0,9400.0,23200],["2023-08-09",9400.0,9590.0,9400.0,9570.0,40000],["2023-08-10",9570.0,9650.0,9400.0,9500.0,35500],["2023-08-11",9500.0,9540.0,9320.0,9450.0,46900],["2023-08-14",9450.0,9510.0,9400.0,9460.0,38200],["2023-08-15",9550.0,9550.0,9350.0,9460.0,26700],["2023-08-16",9400.0,9600.0,9290.0,9390.0,61400],["2023-08-17",9440.0,9440.0,9170.0,9200.0,29800],["2023-08-18",9200.0,9300.0,8800.0,8900.0,49900],["2023-08-21",8770.0,9000.0,8600.0,9000.0,37200],["2023-08-22",8830.0,9000.0,8790.0,9000.0,18700],["2023-08-23",9000.0,9000.0,8810.0,8810.0,14100],["2023-08-24",9390.0,9390.0,9000.0,9000.0,63400],["2023-08-25",9200.0,9360.0,9020.0,9100.0,39000],["2023-08-28",9150.0,9290.0,9110.0,9140.0,26600],["2023-08-29",9110.0,9110.0,9000.0,9020.0,31600],["2023-08-30",8940.0,8970.0,8850.0,8950.0,33000],["2023-08-31",8950.0,8990.0,8830.0,8970.0,28200],["2023-09-05",8890.0,9000.0,8890.0,8990.0,44300],["2023-09-06",8990.0,9000.0,8910.0,8920.0,18800],["2023-09-07",8920.0,9000.0,8910.0,8920.0,33100],["2023-09-08",8900.0,8950.0,8900.0,8920.0,14500],["2023-09-11",8990.0,9000.0,8820.0,8900.0,39600],["2023-09-12",8920.0,9200.0,8900.0,8900.0,34700],["2023-09-13",8880.0,8980.0,8800.0,8830.0,14100],["2023-09-14",8930.0,8930.0,8780.0,8780.0,40400],["2023-09-15",8780.0,8880.0,8770.0,8880.0,26900],["2023-09-18",8900.0,8900.0,8820.0,8820.0,11300],["2023-09-19",8800.0,8850.0,8790.0,8850.0,25700],["2023-09-20",8850.0,8900.0,8800.0,8820.0,15700],["2023-09-21",8850.0,8890.0,8820.0,8860.0,13500],["2023-09-22",8860.0,8860.0,8740.0,8820.0,29200],["2023-09-25",8690.0,8860.0,8600.0,8840.0,29100],["2023-09-26",8840.0,8840.0,8550.0,8800.0,17700],["2023-09-27",8800.0,8800.0,8650.0,8780.0,39800],["2023-09-28",8650.0,8800.0,8650.0,8770.0,15000],["2023-09-29",8770.0,8820.0,8770.0,8820.0,28600],["2023-10-02",8820.0,9000.0,8820.0,8910.0,8000],["2023-10-03",9000.0,9000.0,8650.0,8800.0,21500],["2023-10-04",8800.0,8800.0,8650.0,8800.0,3700],["2023-10-05",8800.0,8800.0,8690.0,8700.0,4400],["2023-10-06",8800.0,8880.0,8320.0,8800.0,1500],["2023-10-09",8220.0,8890.0,8220.0,8800.0,11500],["2023-10-10",8800.0,8890.0,8450.0,8800.0,18300],["2023-10-11",8790.0,8790.0,8610.0,8730.0,9500],["2023-10-12",8730.0,8730.0,8670.0,8700.0,4400],["2023-10-13",8700.0,8720.0,8610.0,8700.0,9800],["2023-10-16",8700.0,8800.0,8610.0,8690.0,3300],["2023-10-17",8630.0,8700.0,8630.0,8690.0,6700],["2023-10-18",8690.0,8690.0,8550.0,8550.0,5400],["2023-10-19",8110.0,8400.0,8110.0,8400.0,7500],["2023-10-20",8200.0,8390.0,8200.0,8390.0,12100],["2023-10-23",8390.0,8500.0,8380.0,8380.0,6700],["2023-10-24",8380.0,8380.0,8350.0,8380.0,5600],["2023-10-25",8380.0,8500.0,8240.0,8500.0,2500],["2023-10-26",8500.0,8500.0,8110.0,8250.0,8700],["2023-10-27",8250.0,8800.0,8200.0,8680.0,5900],["2023-10-30",8220.0,8500.0,8100.0,8500.0,5300],["2023-10-31",8250.0,8450.0,8250.0,8250.0,3300],["2023-11-01",7810.0,8280.0,7810.0,8230.0,10000],["2023-11-02",8260.0,8300.0,8000.0,8000.0,35700],["2023-11-03",8100.0,8240.0,7810.0,8240.0,13300],["2023-11-06",8010.0,8450.0,8010.0,8450.0,8700],["2023-11-07",8430.0,8530.0,8030.0,8480.0,1600],["2023-11-08",8220.0,8350.0,8210.0,8350.0,1800],["2023-11-09",8350.0,8390.0,8250.0,8310.0,6000],["2023-11-10",8350.0,8350.0,8000.0,8350.0,3800],["2023-11-13",8350.0,8350.0,8350.0,8350.0,0],["2023-11-14",8030.0,8320.0,8030.0,8200.0,700],["2023-11-15",8030.0,8420.0,8030.0,8160.0,14500],["2023-11-16",8040.0,8200.0,8040.0,8130.0,12600],["2023-11-17",8130.0,8200.0,8100.0,8100.0,14600],["2023-11-20",8000.0,8290.0,7810.0,8010.0,5300],["2023-11-21",8010.0,8010.0,8000.0,8000.0,12000],["2023-11-22",8010.0,8010.0,8000.0,8000.0,5000],["2023-11-23",8000.0,8050.0,7900.0,8000.0,3400],["2023-11-24",8000.0,8100.0,7900.0,8000.0,1600],["2023-11-27",8000.0,8000.0,7850.0,8000.0,4500],["2023-11-28",8190.0,8190.0,7950.0,8000.0,3400],["2023-11-29",7900.0,8000.0,7900.0,8000.0,6200],["2023-11-30",8390.0,8390.0,7960.0,8170.0,2200],["2023-12-01",8000.0,8140.0,7800.0,8140.0,5400],["2023-12-04",8000.0,8180.0,8000.0,8170.0,6700],["2023-12-05",8180.0,8180.0,7900.0,8170.0,10500],["2023-12-06",8080.0,8220.0,8000.0,8220.0,39500],["2023-12-07",8100.0,8110.0,8100.0,8110.0,4800],["2023-12-08",8110.0,8170.0,8110.0,8110.0,3500],["2023-12-11",8120.0,8120.0,8010.0,8100.0,10800],["2023-12-12",8100.0,8180.0,8020.0,8080.0,2000],["2023-12-13",8020.0,8180.0,8000.0,8130.0,26600],["2023-12-14",8020.0,8020.0,7900.0,7900.0,15500],["2023-12-15",8140.0,8140.0,8120.0,8120.0,2400],["2023-12-18",8120.0,8120.0,7900.0,8100.0,9500],["2023-12-19",8010.0,8010.0,7950.0,8010.0,15000],["2023-12-20",8010.0,8140.0,8010.0,8140.0,3700],["2023-12-21",8100.0,8400.0,8050.0,8400.0,34200],["2023-12-22",8390.0,8950.0,8390.0,8950.0,82800],["2023-12-25",8940.0,9550.0,8850.0,9550.0,74200],["2023-12-26",9550.0,9550.0,9160.0,9450.0,34500],["2023-12-27",9450.0,9550.0,8800.0,9550.0,58000],["2023-12-28",9150.0,9800.0,8930.0,9800.0,124400],["2023-12-29",9550.0,10000.0,9120.0,10000.0,359900],["2024-01-02",9500.0,10000.0,9500.0,9980.0,10700],["2024-01-03",9950.0,9950.0,9410.0,9520.0,6200],["2024-01-04",9520.0,9520.0,9410.0,9510.0,5200],["2024-01-05",9060.0,9490.0,9060.0,9120.0,8100],["2024-01-08",9020.0,9290.0,9020.0,9250.0,10000],["2024-01-09",9250.0,9250.0,9000.0,9040.0,7000],["2024-01-10",9200.0,9200.0,9000.0,9050.0,11700],["2024-01-11",9550.0,9550.0,8910.0,9300.0,800],["2024-01-12",9440.0,9440.0,9050.0,9100.0,1500],["2024-01-15",9500.0,9500.0,8900.0,9000.0,12200],["2024-01-16",8980.0,9390.0,8950.0,9260.0,7500],["2024-01-17",9020.0,9230.0,8950.0,9230.0,9400],["2024-01-18",9010.0,9100.0,8910.0,9100.0,9300],["2024-01-19",9100.0,9300.0,9100.0,9200.0,5500],["2024-01-22",9200.0,9200.0,9200.0,9200.0,0],["2024-01-23",9000.0,9000.0,9000.0,9000.0,1000],["2024-01-24",9000.0,9000.0,8910.0,8910.0,3500],["2024-01-25",8900.0,9000.0,8420.0,9000.0,1300],["2024-01-26",8470.0,8990.0,8470.0,8990.0,7000],["2024-01-29",8950.0,9000.0,8870.0,8870.0,3200],["2024-01-30",8370.0,9150.0,8370.0,9150.0,600],["2024-01-31",8550.0,9000.0,8550.0,8990.0,1800],["2024-02-01",8980.0,8980.0,8850.0,8900.0,4000],["2024-02-02",8910.0,8910.0,8910.0,8910.0,600],["2024-02-05",8910.0,8910.0,8910.0,8910.0,2100],["2024-02-06",8910.0,8910.0,8650.0,8910.0,1000],["2024-02-07",8910.0,8910.0,8910.0,8910.0,800],["2024-02-15",8910.0,8920.0,8900.0,8920.0,6200],["2024-02-16",8920.0,9300.0,8890.0,8930.0,9200],["2024-02-19",8980.0,9300.0,8950.0,9280.0,5800],["2024-02-20",9280.0,9280.0,8930.0,9270.0,8100],["2024-02-21",9270.0,9290.0,9010.0,9010.0,7800],["2024-02-22",9010.0,9010.0,9000.0,9000.0,2200],["2024-02-23",8930.0,9000.0,8900.0,9000.0,10800],["2024-02-26",9000.0,9000.0,8930.0,9000.0,7200],["2024-02-27",9000.0,9000.0,9000.0,9000.0,5300],["2024-02-28",9000.0,9000.0,8900.0,8910.0,8200],["2024-02-29",8860.0,8910.0,8860.0,8910.0,1900],["2024-03-01",8900.0,9050.0,8900.0,9050.0,8100],["2024-03-04",9210.0,9210.0,9010.0,9010.0,24700],["2024-03-05",9020.0,9100.0,9020.0,9020.0,10700],["2024-03-06",9140.0,9360.0,8900.0,9250.0,7300],["2024-03-07",9100.0,9150.0,9100.0,9150.0,6600],["2024-03-08",9000.0,9100.0,9000.0,9030.0,8800],["2024-03-11",9030.0,9030.0,9000.0,9020.0,11800],["2024-03-12",9100.0,9100.0,9000.0,9000.0,1500],["2024-03-13",9000.0,9140.0,8990.0,9140.0,4400],["2024-03-14",9140.0,9140.0,9020.0,9020.0,900],["2024-03-15",9020.0,9100.0,9010.0,9100.0,4700],["2024-03-18",9170.0,9170.0,9000.0,9020.0,31100],["2024-03-19",9000.0,9180.0,9000.0,9180.0,3600],["2024-03-20",9180.0,9180.0,8560.0,9000.0,5300],["2024-03-21",9000.0,9100.0,8680.0,9100.0,7500],["2024-03-22",9100.0,9100.0,8830.0,9100.0,8000],["2024-03-25",9050.0,9050.0,8830.0,8830.0,8100],["2024-03-26",8910.0,8950.0,8890.0,8890.0,15900],["2024-03-27",8900.0,8990.0,8900.0,8900.0,11000],["2024-03-28",8840.0,8870.0,8840.0,8870.0,14600],["2024-03-29",8870.0,9000.0,8820.0,9000.0,6500],["2024-04-01",9100.0,9270.0,8900.0,8900.0,3900],["2024-04-02",8860.0,9190.0,8830.0,8850.0,33800],["2024-04-03",8850.0,9030.0,8850.0,8990.0,11600],["2024-04-04",8840.0,9050.0,8840.0,8990.0,2200],["2024-04-05",8990.0,9000.0,8990.0,9000.0,1800],["2024-04-08",8860.0,9000.0,8800.0,9000.0,8500],["2024-04-09",9000.0,9140.0,8700.0,9090.0,600],["2024-04-10",9100.0,9100.0,8990.0,8990.0,1100],["2024-04-11",8900.0,9000.0,8900.0,9000.0,2000],["2024-04-12",8800.0,9060.0,8800.0,9060.0,3800],["2024-04-15",8910.0,8910.0,8800.0,8800.0,5000],["2024-04-16",8600.0,8850.0,8450.0,8850.0,23600],["2024-04-17",8850.0,8850.0,8600.0,8800.0,1700],["2024-04-19",8200.0,8690.0,8200.0,8600.0,14900],["2024-04-22",8410.0,8510.0,8410.0,8410.0,5700],["2024-04-23",8500.0,8790.0,8410.0,8780.0,2600],["2024-04-24",8740.0,8800.0,8740.0,8800.0,13100],["2024-04-25",8400.0,8700.0,8240.0,8700.0,8500],["2024-04-26",8700.0,8990.0,8220.0,8300.0,8700],["2024-05-02",8300.0,8880.0,7870.0,8690.0,16800],["2024-05-03",8690.0,8690.0,8460.0,8460.0,3200],["2024-05-06",8460.0,9040.0,8460.0,8970.0,8900],["2024-05-07",8700.0,8700.0,8550.0,8560.0,21300],["2024-05-08",8560.0,8850.0,8130.0,8500.0,9400],["2024-05-09",8300.0,8500.0,8300.0,8500.0,6400],["2024-05-10",8500.0,8500.0,8500.0,8500.0,2000],["2024-05-13",8310.0,8480.0,8240.0,8480.0,12800],["2024-05-14",8400.0,8400.0,8260.0,8340.0,4900],["2024-05-15",8240.0,8260.0,8240.0,8250.0,11300],["2024-05-16",8210.0,8380.0,8210.0,8380.0,7700],["2024-05-17",8060.0,8380.0,8060.0,8250.0,9100],["2024-05-20",8350.0,8670.0,8350.0,8500.0,8000],["2024-05-21",8460.0,8500.0,8320.0,8450.0,5900],["2024-05-22",8300.0,8890.0,8300.0,8690.0,12800],["2024-05-23",8690.0,8690.0,8350.0,8360.0,8800],["2024-05-24",8800.0,8800.0,8330.0,8340.0,8200],["2024-05-27",8330.0,8700.0,8330.0,8700.0,10500],["2024-05-28",8700.0,8700.0,8660.0,8670.0,3500],["2024-05-29",8600.0,8670.0,8400.0,8590.0,3700],["2024-05-30",8650.0,8650.0,8600.0,8600.0,2100],["2024-05-31",8600.0,8600.0,8400.0,8410.0,2700],["2024-06-03",8410.0,8420.0,8350.0,8350.0,3900],["2024-06-04",8340.0,8670.0,8120.0,8300.0,15200],["2024-06-05",8870.0,8870.0,8210.0,8290.0,1000],["2024-06-06",8400.0,8510.0,8360.0,8510.0,3500],["2024-06-07",8510.0,8520.0,8300.0,8400.0,2600],["2024-06-10",8440.0,8450.0,8310.0,8440.0,11800],["2024-06-11",8410.0,8440.0,8260.0,8430.0,16300],["2024-06-12",8430.0,8890.0,8300.0,8660.0,23000],["2024-06-13",8630.0,8630.0,8630.0,8630.0,800],["2024-06-14",8630.0,8630.0,8340.0,8400.0,13600],["2024-06-17",8400.0,8400.0,8300.0,8300.0,7600],["2024-06-18",8500.0,8500.0,8480.0,8500.0,1200],["2024-06-19",8500.0,8500.0,8330.0,8400.0,12700],["2024-06-20",8800.0,8800.0,8300.0,8330.0,23500],["2024-06-21",8330.0,8390.0,8300.0,8300.0,21600],["2024-06-24",8300.0,8330.0,8250.0,8270.0,24900],["2024-06-25",8580.0,8590.0,8270.0,8570.0,20400],["2024-06-26",8570.0,9150.0,8400.0,9150.0,115300],["2024-06-27",9150.0,9780.0,8700.0,9780.0,103600],["2024-06-28",9740.0,10000.0,9200.0,10000.0,258900],["2024-07-01",10150.0,10150.0,9300.0,9310.0,19900],["2024-07-02",9400.0,9400.0,9100.0,9150.0,3200],["2024-07-03",9150.0,9490.0,9000.0,9000.0,10400],["2024-07-04",8820.0,9300.0,8750.0,8900.0,3400],["2024-07-05",8900.0,8900.0,8700.0,8700.0,6500],["2024-07-08",8660.0,8660.0,8500.0,8550.0,9500],["2024-07-09",8600.0,8890.0,8600.0,8890.0,4900],["2024-07-10",8890.0,8890.0,8500.0,8550.0,4600],["2024-07-11",8500.0,8560.0,8500.0,8560.0,300],["2024-07-12",8560.0,8800.0,8550.0,8570.0,3600],["2024-07-15",8540.0,8900.0,8530.0,8900.0,2300],["2024-07-16",8500.0,8540.0,8500.0,8530.0,800],["2024-07-17",8540.0,8970.0,8540.0,8970.0,5700],["2024-07-18",8960.0,8960.0,8440.0,8870.0,800],["2024-07-19",8560.0,8560.0,8450.0,8450.0,600],["2024-07-22",8400.0,8410.0,8370.0,8390.0,4100],["2024-07-23",8390.0,8390.0,8390.0,8390.0,0],["2024-07-24",8300.0,8500.0,8300.0,8310.0,1100],["2024-07-25",8200.0,8360.0,8200.0,8360.0,3900],["2024-07-26",8360.0,8490.0,8360.0,8400.0,8300],["2024-07-29",8400.0,8400.0,8310.0,8310.0,1500],["2024-07-30",8450.0,8450.0,8450.0,8450.0,900],["2024-07-31",9040.0,9040.0,9040.0,9040.0,52600],["2024-08-01",9650.0,9650.0,9000.0,9300.0,25200],["2024-08-02",8730.0,9360.0,8650.0,9360.0,33400],["2024-08-05",8810.0,8810.0,8710.0,8710.0,21600],["2024-08-06",8710.0,8710.0,8220.0,8330.0,14200],["2024-08-07",8330.0,8650.0,8330.0,8600.0,4200],["2024-08-08",8020.0,8630.0,8020.0,8160.0,4500],["2024-08-09",8160.0,8200.0,8160.0,8200.0,700],["2024-08-12",8210.0,8580.0,8210.0,8580.0,2900],["2024-08-13",8400.0,8400.0,8400.0,8400.0,200],["2024-08-14",8390.0,8390.0,8350.0,8350.0,500],["2024-08-15",8350.0,8400.0,8350.0,8400.0,1200],["2024-08-16",8620.0,8620.0,8270.0,8600.0,6200],["2024-08-19",8600.0,8600.0,8380.0,8380.0,5500],["2024-08-20",8390.0,8550.0,8360.0,8550.0,1500],["2024-08-21",8550.0,8550.0,8550.0,8550.0,2200],["2024-08-22",8550.0,8550.0,8410.0,8550.0,2300],["2024-08-23",8550.0,8550.0,8400.0,8410.0,2300],["2024-08-26",8410.0,8500.0,8410.0,8500.0,300],["2024-08-27",8500.0,8500.0,8500.0,8500.0,1200],["2024-08-28",8500.0,8500.0,8500.0,8500.0,700],["2024-08-29",8500.0,8500.0,8500.0,8500.0,200],["2024-08-30",8500.0,8500.0,8210.0,8210.0,1400],["2024-09-04",8300.0,8390.0,8000.0,8390.0,8100],["2024-09-05",8440.0,8450.0,8440.0,8450.0,300],["2024-09-06",8450.0,8790.0,8300.0,8310.0,7900],["2024-09-09",8310.0,8310.0,8300.0,8300.0,3300],["2024-09-10",8350.0,8350.0,8180.0,8180.0,10700],["2024-09-11",8160.0,8430.0,8160.0,8430.0,200],["2024-09-12",8400.0,8400.0,8390.0,8390.0,1900],["2024-09-13",8380.0,8380.0,8350.0,8350.0,1500],["2024-09-16",8350.0,8350.0,8350.0,8350.0,400],["2024-09-17",8200.0,8300.0,8200.0,8300.0,500],["2024-09-18",8200.0,8200.0,8200.0,8200.0,200],["2024-09-19",8160.0,8200.0,8160.0,8200.0,1600],["2024-09-20",8200.0,8300.0,8100.0,8300.0,800],["2024-09-23",8300.0,8300.0,8210.0,8300.0,1700],["2024-09-24",8380.0,8380.0,8210.0,8210.0,1300],["2024-09-25",8200.0,8280.0,8180.0,8280.0,2100],["2024-09-26",8300.0,8300.0,8170.0,8170.0,1300],["2024-09-27",8170.0,8190.0,8170.0,8190.0,5200],["2024-09-30",8190.0,8250.0,8190.0,8250.0,600],["2024-10-01",8300.0,8300.0,8260.0,8260.0,1000],["2024-10-02",8260.0,8260.0,8160.0,8160.0,2300],["2024-10-03",8180.0,8180.0,8180.0,8180.0,1000],["2024-10-04",8100.0,8200.0,8100.0,8100.0,8600],["2024-10-07",8140.0,8140.0,8010.0,8090.0,12900],["2024-10-08",8040.0,8090.0,8000.0,8090.0,6000],["2024-10-09",8080.0,8080.0,8030.0,8030.0,3400],["2024-10-10",8030.0,8140.0,8030.0,8040.0,10500],["2024-10-11",8040.0,8290.0,8040.0,8290.0,300],["2024-10-14",8290.0,8290.0,8000.0,8000.0,20700],["2024-10-15",8050.0,8050.0,7920.0,8000.0,8100],["2024-10-16",8000.0,8000.0,8000.0,8000.0,500],["2024-10-17",8010.0,8010.0,7800.0,8000.0,8700],["2024-10-18",8000.0,8080.0,7820.0,7870.0,3700],["2024-10-21",7620.0,8200.0,7620.0,7900.0,4200],["2024-10-22",8000.0,8060.0,7730.0,7730.0,20300],["2024-10-23",7310.0,8000.0,7190.0,7760.0,41900],["2024-10-24",7600.0,7760.0,7400.0,7760.0,2300],["2024-10-25",7760.0,7760.0,7610.0,7610.0,7100],["2024-10-28",7610.0,7900.0,7610.0,7610.0,1000],["2024-10-29",7610.0,7610.0,7610.0,7610.0,7400],["2024-10-30",7800.0,8000.0,7800.0,8000.0,9200],["2024-10-31",8000.0,8000.0,7990.0,8000.0,1200],["2024-11-01",8000.0,8450.0,7830.0,8200.0,4000],["2024-11-04",8000.0,8190.0,8000.0,8190.0,9600],["2024-11-05",7640.0,8200.0,7640.0,8200.0,22500],["2024-11-06",8200.0,8200.0,7900.0,8200.0,19000],["2024-11-07",7900.0,8000.0,7900.0,8000.0,200],["2024-11-08",8000.0,8000.0,7810.0,7810.0,3200],["2024-11-11",7360.0,7810.0,7360.0,7800.0,12900],["2024-11-12",7600.0,7800.0,7600.0,7800.0,300],["2024-11-13",7800.0,7810.0,7700.0,7810.0,500],["2024-11-14",7700.0,7950.0,7700.0,7950.0,4200],["2024-11-15",7700.0,8200.0,7660.0,8200.0,500],["2024-11-18",8100.0,8100.0,7630.0,7660.0,9000],["2024-11-19",7660.0,7660.0,7660.0,7660.0,0],["2024-11-20",7660.0,8050.0,7660.0,8050.0,300],["2024-11-21",8050.0,8050.0,7950.0,7950.0,400],["2024-11-22",7600.0,7720.0,7600.0,7720.0,3100],["2024-11-25",7730.0,8150.0,7730.0,8150.0,1700],["2024-11-26",8150.0,8150.0,8000.0,8000.0,10000],["2024-11-27",8000.0,8180.0,8000.0,8050.0,6100],["2024-11-28",8190.0,8200.0,8100.0,8170.0,14300],["2024-11-29",7810.0,8500.0,7810.0,8200.0,17800],["2024-12-02",7950.0,8410.0,7950.0,8410.0,21800],["2024-12-03",8400.0,8400.0,8350.0,8400.0,3313300],["2024-12-04",7960.0,8400.0,7960.0,8390.0,19900],["2024-12-05",8300.0,8440.0,8150.0,8440.0,51300],["2024-12-06",8120.0,8440.0,8110.0,8440.0,13900],["2024-12-09",8440.0,8600.0,8410.0,8600.0,1737300],["2024-12-10",8600.0,9000.0,8550.0,9000.0,47200],["2024-12-11",9000.0,9500.0,8700.0,9240.0,42300],["2024-12-12",9500.0,9500.0,9180.0,9410.0,38400],["2024-12-13",9000.0,9010.0,9000.0,9000.0,38800],["2024-12-16",9000.0,9200.0,8710.0,9200.0,4500],["2024-12-17",8580.0,9250.0,8580.0,9190.0,16800],["2024-12-18",9180.0,9180.0,8750.0,8800.0,9800],["2024-12-19",8800.0,9190.0,8620.0,9100.0,4700],["2024-12-20",8660.0,8900.0,8660.0,8900.0,14300],["2024-12-23",8900.0,9200.0,8800.0,8800.0,9100],["2024-12-24",8530.0,8940.0,8530.0,8900.0,17100],["2024-12-25",8950.0,8980.0,8710.0,8970.0,4800],["2024-12-26",8980.0,8980.0,8800.0,8900.0,19100],["2024-12-27",8960.0,8960.0,8800.0,8950.0,22700],["2024-12-30",8710.0,8710.0,8710.0,8710.0,900],["2024-12-31",8900.0,8900.0,8210.0,8720.0,326200],["2025-01-02",8720.0,8890.0,8720.0,8720.0,800],["2025-01-03",8400.0,8500.0,8400.0,8500.0,2400],["2025-01-06",9080.0,9080.0,8700.0,8700.0,2700],["2025-01-07",8300.0,8300.0,8300.0,8300.0,100],["2025-01-08",8300.0,8300.0,8300.0,8300.0,2100],["2025-01-09",8740.0,8850.0,8200.0,8350.0,1200],["2025-01-10",8000.0,8500.0,7900.0,8500.0,5000],["2025-01-13",8500.0,8600.0,8500.0,8600.0,1000],["2025-01-14",8110.0,8500.0,8110.0,8500.0,200],["2025-01-15",8400.0,8400.0,8400.0,8400.0,900],["2025-01-16",8400.0,8400.0,8200.0,8200.0,2900],["2025-01-17",8100.0,8100.0,8100.0,8100.0,300],["2025-01-20",8150.0,8150.0,8150.0,8150.0,200],["2025-01-21",8200.0,8200.0,8200.0,8200.0,100],["2025-01-22",8000.0,8380.0,7800.0,8380.0,600],["2025-01-23",8400.0,8400.0,8400.0,8400.0,1000],["2025-01-24",8380.0,8380.0,8120.0,8370.0,8000],["2025-02-03",8380.0,8380.0,8200.0,8380.0,2800],["2025-02-04",7830.0,8050.0,7830.0,8050.0,700],["2025-02-05",8400.0,8400.0,8000.0,8370.0,1900],["2025-02-06",8400.0,8400.0,8020.0,8050.0,2500],["2025-02-07",8050.0,8200.0,8050.0,8200.0,3500],["2025-02-10",8200.0,8200.0,8100.0,8100.0,4900],["2025-02-11",8000.0,8000.0,7990.0,7990.0,7300],["2025-02-12",7700.0,8290.0,7500.0,8290.0,16700],["2025-02-13",7850.0,8000.0,7850.0,8000.0,1300],["2025-02-14",8000.0,8000.0,7990.0,7990.0,3000],["2025-02-17",8000.0,8000.0,7980.0,7980.0,2000],["2025-02-18",7990.0,8010.0,7900.0,8010.0,5700],["2025-02-19",8390.0,8390.0,7920.0,8360.0,1400],["2025-02-20",8010.0,8010.0,7900.0,7900.0,19600],["2025-02-21",7910.0,7920.0,7900.0,7920.0,10800],["2025-02-24",7910.0,8100.0,7910.0,8100.0,6700],["2025-02-25",7920.0,8090.0,7920.0,8090.0,6800],["2025-02-26",8000.0,8170.0,7980.0,8000.0,6300],["2025-02-27",7980.0,8000.0,7980.0,8000.0,6700],["2025-02-28",8180.0,8180.0,8120.0,8130.0,6200],["2025-03-03",8100.0,8100.0,8010.0,8010.0,900],["2025-03-04",8000.0,8010.0,8000.0,8010.0,600],["2025-03-05",8270.0,8270.0,7940.0,7970.0,2000],["2025-03-06",8000.0,8090.0,7970.0,8000.0,8600],["2025-03-07",8020.0,8100.0,8000.0,8010.0,16400],["2025-03-10",8010.0,8010.0,8000.0,8000.0,1700],["2025-03-11",8000.0,8010.0,7810.0,7900.0,15300],["2025-03-12",8000.0,8020.0,7950.0,8010.0,6500],["2025-03-13",8010.0,8020.0,8000.0,8000.0,4300],["2025-03-14",7900.0,7990.0,7690.0,7990.0,12500],["2025-03-17",7990.0,8000.0,7990.0,8000.0,1200],["2025-03-18",8000.0,8010.0,7950.0,7950.0,9500],["2025-03-19",7950.0,8000.0,7950.0,7960.0,1000],["2025-03-20",7970.0,7970.0,7930.0,7930.0,4100],["2025-03-21",7900.0,7930.0,7900.0,7930.0,2700],["2025-03-24",7940.0,7950.0,7930.0,7930.0,2500],["2025-03-25",7930.0,7980.0,7930.0,7980.0,12000],["2025-03-26",7960.0,7960.0,7950.0,7950.0,1100],["2025-03-27",7950.0,8100.0,7950.0,8100.0,3200],["2025-03-28",8180.0,8180.0,7700.0,7820.0,4600],["2025-03-31",8000.0,8200.0,8000.0,8000.0,4200],["2025-04-01",8100.0,8100.0,8000.0,8000.0,4700],["2025-04-02",8430.0,8430.0,8000.0,8020.0,400],["2025-04-03",8020.0,8020.0,7600.0,7610.0,5300],["2025-04-04",7110.0,7900.0,7110.0,7900.0,16300],["2025-04-08",7700.0,7700.0,7350.0,7350.0,12600],["2025-04-09",7350.0,7350.0,6840.0,7350.0,1600],["2025-04-10",7860.0,7860.0,7530.0,7860.0,7700],["2025-04-11",7880.0,8270.0,7870.0,8250.0,3800],["2025-04-14",8780.0,8780.0,7680.0,8500.0,2700],["2025-04-15",8000.0,8370.0,7910.0,7950.0,7300],["2025-04-16",8290.0,8290.0,7470.0,8180.0,1500],["2025-04-17",8100.0,8100.0,8090.0,8100.0,1200],["2025-04-18",8100.0,8100.0,8100.0,8100.0,300],["2025-04-21",8100.0,8100.0,7700.0,7700.0,4100],["2025-04-22",7700.0,7800.0,7700.0,7800.0,900],["2025-04-23",7800.0,7850.0,7800.0,7810.0,4100],["2025-04-24",7810.0,7810.0,7810.0,7810.0,4200],["2025-04-25",7830.0,7830.0,7830.0,7830.0,100],["2025-04-28",7830.0,8000.0,7830.0,8000.0,4200],["2025-04-29",8090.0,8090.0,7810.0,7820.0,1200],["2025-05-05",7900.0,8350.0,7500.0,7520.0,2600],["2025-05-06",8000.0,8000.0,7990.0,7990.0,10900],["2025-05-07",7990.0,8000.0,7850.0,8000.0,2700],["2025-05-08",7800.0,7980.0,7500.0,7900.0,2900],["2025-05-09",7900.0,8000.0,7700.0,7700.0,1800],["2025-05-12",7700.0,8030.0,7700.0,8000.0,3200],["2025-05-13",8000.0,8000.0,7800.0,7800.0,4600],["2025-05-14",7900.0,7900.0,7800.0,7800.0,3100],["2025-05-15",7810.0,7810.0,7800.0,7800.0,300],["2025-05-16",7700.0,7800.0,7700.0,7700.0,2700],["2025-05-19",7700.0,7750.0,7700.0,7720.0,4400],["2025-05-20",7720.0,7820.0,7650.0,7820.0,8800],["2025-05-21",8000.0,8000.0,7910.0,7920.0,3100],["2025-05-22",7910.0,7910.0,7910.0,7910.0,100],["2025-05-23",7710.0,7900.0,7710.0,7900.0,6400],["2025-05-26",7800.0,7800.0,7600.0,7730.0,4600],["2025-05-27",7710.0,7800.0,7700.0,7710.0,4700],["2025-05-28",7710.0,7990.0,7620.0,7720.0,13800],["2025-05-29",7720.0,7990.0,7650.0,7990.0,8300],["2025-05-30",7980.0,7980.0,7750.0,7980.0,8500],["2025-06-02",7900.0,7900.0,7720.0,7770.0,4400],["2025-06-03",7750.0,7900.0,7750.0,7900.0,2700],["2025-06-04",7710.0,7800.0,7710.0,7800.0,1300],["2025-06-05",7990.0,8000.0,7800.0,7900.0,7900],["2025-06-06",7900.0,8000.0,7800.0,7900.0,1053600],["2025-06-09",7900.0,7900.0,7720.0,7900.0,4700],["2025-06-10",8000.0,8000.0,7900.0,7900.0,1200],["2025-06-11",7900.0,8060.0,7900.0,8060.0,2925400],["2025-06-12",8060.0,8070.0,7850.0,7860.0,2300],["2025-06-13",7860.0,7860.0,7720.0,7850.0,4900],["2025-06-16",7850.0,7850.0,7800.0,7800.0,1188800],["2025-06-17",7800.0,7900.0,7600.0,7900.0,9100],["2025-06-18",7900.0,8000.0,7900.0,7900.0,6900],["2025-06-19",7940.0,7940.0,7940.0,7940.0,2600100],["2025-06-20",7800.0,7940.0,7800.0,7940.0,1900],["2025-06-23",7950.0,7950.0,7900.0,7900.0,10700],["2025-06-24",7900.0,7990.0,7700.0,7980.0,3300],["2025-06-25",8000.0,8010.0,7880.0,7880.0,2300],["2025-06-26",7610.0,7900.0,7610.0,7900.0,1200],["2025-06-27",7880.0,7990.0,7630.0,7990.0,6400],["2025-06-30",7990.0,7990.0,7620.0,7620.0,6100],["2025-07-01",7700.0,7900.0,7700.0,7700.0,2005400],["2025-07-02",7700.0,7860.0,7630.0,7630.0,1300],["2025-07-03",7650.0,7800.0,7400.0,7700.0,7500],["2025-07-04",7500.0,7700.0,7460.0,7680.0,6000],["2025-07-07",7470.0,7760.0,7470.0,7760.0,1500],["2025-07-08",7890.0,7890.0,7620.0,7630.0,5100],["2025-07-09",7690.0,7850.0,7690.0,7850.0,529900],["2025-07-10",7710.0,7820.0,7710.0,7800.0,3900],["2025-07-11",7890.0,7890.0,7800.0,7800.0,3100],["2025-07-14",7800.0,7890.0,7700.0,7750.0,5900],["2025-07-15",7700.0,7750.0,7700.0,7700.0,8100],["2025-07-16",7700.0,7880.0,7700.0,7880.0,2700],["2025-07-17",7880.0,7880.0,7720.0,7720.0,10200],["2025-07-18",7700.0,7900.0,7700.0,7740.0,6300],["2025-07-21",7740.0,7750.0,7710.0,7740.0,8600],["2025-07-22",7740.0,7990.0,7730.0,7780.0,17300],["2025-07-23",8100.0,8100.0,7780.0,7780.0,21800],["2025-07-24",7780.0,8200.0,7680.0,8190.0,17600],["2025-07-25",8000.0,8000.0,7800.0,7830.0,11100],["2025-07-28",7850.0,7900.0,7800.0,7850.0,18700],["2025-07-29",7900.0,7900.0,7800.0,7800.0,12900],["2025-07-30",7610.0,7800.0,7610.0,7800.0,7300],["2025-07-31",7800.0,8170.0,7630.0,7800.0,9500],["2025-08-01",7680.0,7880.0,7660.0,7860.0,14800],["2025-08-04",7620.0,8200.0,7620.0,7660.0,21100],["2025-08-05",7680.0,7750.0,7660.0,7730.0,10000],["2025-08-06",7730.0,7750.0,7730.0,7750.0,2700],["2025-08-07",7750.0,7750.0,7650.0,7650.0,10800],["2025-08-08",7650.0,7700.0,7650.0,7650.0,29600],["2025-08-11",7660.0,7800.0,7650.0,7660.0,31400],["2025-08-12",7660.0,7800.0,7660.0,7780.0,22700],["2025-08-13",7780.0,7850.0,7700.0,7720.0,16200],["2025-08-14",7730.0,7850.0,7710.0,7850.0,19500],["2025-08-15",7850.0,7850.0,7760.0,7760.0,30000],["2025-08-18",7800.0,7830.0,7730.0,7730.0,8900],["2025-08-19",7750.0,7950.0,7730.0,7770.0,13500],["2025-08-20",7770.0,7770.0,7660.0,7700.0,7100],["2025-08-21",7700.0,7920.0,7610.0,7920.0,7200],["2025-08-22",7500.0,7800.0,7500.0,7800.0,4100],["2025-08-25",7700.0,7790.0,7500.0,7500.0,3700],["2025-08-26",7520.0,7660.0,7380.0,7380.0,3600],["2025-08-27",7730.0,7730.0,7370.0,7650.0,4900],["2025-08-28",7650.0,8000.0,7650.0,7650.0,3800],["2025-08-29",7650.0,7650.0,7600.0,7600.0,9800],["2025-09-03",7550.0,7650.0,7520.0,7650.0,8100],["2025-09-04",7500.0,7540.0,7500.0,7500.0,7500],["2025-09-05",7590.0,7600.0,7580.0,7600.0,1500],["2025-09-08",7650.0,7650.0,7500.0,7500.0,7800],["2025-09-09",7490.0,7500.0,7490.0,7500.0,1700],["2025-09-10",7500.0,7500.0,7500.0,7500.0,1300],["2025-09-11",7500.0,7500.0,7500.0,7500.0,3000],["2025-09-12",7410.0,7790.0,7410.0,7790.0,5200],["2025-09-15",7370.0,7770.0,7370.0,7490.0,4500],["2025-09-16",7490.0,7500.0,7470.0,7470.0,3400],["2025-09-17",7750.0,7750.0,7450.0,7470.0,19300],["2025-09-18",7470.0,7470.0,7470.0,7470.0,0],["2025-09-19",7500.0,7740.0,7500.0,7740.0,400],["2025-09-22",7600.0,7600.0,7470.0,7480.0,3300],["2025-09-23",7490.0,7490.0,7480.0,7480.0,2000],["2025-09-24",7480.0,7480.0,7480.0,7480.0,0],["2025-09-25",7480.0,7660.0,7360.0,7660.0,2300],["2025-09-26",7650.0,7650.0,7650.0,7650.0,100],["2025-09-29",7450.0,7450.0,7410.0,7410.0,10000],["2025-09-30",7490.0,7490.0,7490.0,7490.0,100],["2025-10-01",7210.0,7500.0,7200.0,7500.0,1900],["2025-10-02",7450.0,7500.0,7450.0,7500.0,4000],["2025-10-03",7450.0,7630.0,7350.0,7630.0,8400],["2025-10-06",7570.0,7570.0,7570.0,7570.0,1000],["2025-10-07",7570.0,7650.0,7400.0,7400.0,1400],["2025-10-08",7410.0,7800.0,7410.0,7600.0,21200],["2025-10-09",7600.0,7700.0,7600.0,7700.0,400],["2025-10-10",7370.0,7500.0,7370.0,7500.0,3300],["2025-10-13",7500.0,7500.0,7380.0,7500.0,11100],["2025-10-14",7500.0,7500.0,7500.0,7500.0,4000],["2025-10-15",7350.0,7400.0,7040.0,7200.0,7400],["2025-10-16",7200.0,7340.0,7150.0,7200.0,7500],["2025-10-17",7200.0,7600.0,7150.0,7170.0,1600],["2025-10-20",7200.0,7200.0,7100.0,7100.0,1500],["2025-10-21",7150.0,7200.0,7060.0,7200.0,49600],["2025-10-22",7180.0,7180.0,7170.0,7170.0,2100],["2025-10-23",7170.0,7170.0,7170.0,7170.0,0],["2025-10-24",7100.0,7100.0,7000.0,7100.0,42900],["2025-10-27",6910.0,7000.0,6900.0,6900.0,9300],["2025-10-28",6630.0,7120.0,6610.0,7120.0,18400],["2025-10-29",7110.0,7120.0,7020.0,7120.0,2500],["2025-10-30",7020.0,7120.0,7020.0,7120.0,2500],["2025-10-31",7100.0,7200.0,7100.0,7200.0,14100],["2025-11-03",7220.0,7240.0,7200.0,7200.0,4400],["2025-11-04",7120.0,7120.0,7120.0,7120.0,500],["2025-11-05",7120.0,7120.0,7120.0,7120.0,500],["2025-11-06",7240.0,7240.0,7240.0,7240.0,200],["2025-11-07",7240.0,7240.0,7200.0,7240.0,2500],["2025-11-10",7240.0,7240.0,6960.0,7030.0,5700],["2025-11-11",7000.0,7240.0,7000.0,7240.0,300],["2025-11-12",6900.0,7230.0,6900.0,7230.0,500],["2025-11-13",7210.0,7210.0,7210.0,7210.0,100],["2025-11-14",7210.0,7210.0,7210.0,7210.0,1100],["2025-11-17",7000.0,7250.0,6710.0,7210.0,9700],["2025-11-18",7220.0,7240.0,7220.0,7220.0,2005600],["2025-11-19",7200.0,7200.0,7150.0,7150.0,1600],["2025-11-20",7160.0,7170.0,7160.0,7170.0,531900],["2025-11-21",7170.0,7170.0,7170.0,7170.0,0],["2025-11-24",7170.0,7170.0,7170.0,7170.0,0],["2025-11-25",7170.0,7170.0,7170.0,7170.0,0],["2025-11-26",7100.0,7670.0,7090.0,7670.0,36700],["2025-11-27",7670.0,7670.0,7670.0,7670.0,0],["2025-11-28",7200.0,7480.0,7150.0,7160.0,7700],["2025-12-01",7160.0,7160.0,7130.0,7160.0,2200],["2025-12-02",7160.0,7160.0,7160.0,7160.0,300],["2025-12-03",7150.0,7160.0,7150.0,7160.0,4000],["2025-12-04",7160.0,7290.0,7000.0,7290.0,23500],["2025-12-05",7270.0,7270.0,7140.0,7140.0,200],["2025-12-08",7140.0,7140.0,7000.0,7140.0,5500],["2025-12-09",7140.0,7140.0,7140.0,7140.0,1600],["2025-12-10",7110.0,7110.0,7000.0,7000.0,300],["2025-12-11",7010.0,7130.0,7010.0,7130.0,400],["2025-12-12",7120.0,7120.0,7120.0,7120.0,500],["2025-12-15",6850.0,7600.0,6850.0,7600.0,15600],["2025-12-16",7120.0,7410.0,7090.0,7100.0,2603900],["2025-12-17",7120.0,7120.0,7000.0,7100.0,2100],["2025-12-18",7100.0,7100.0,7010.0,7090.0,4100],["2025-12-19",7080.0,7080.0,7060.0,7060.0,600],["2025-12-22",7060.0,7060.0,7030.0,7030.0,4700],["2025-12-23",7000.0,7040.0,7000.0,7040.0,1800],["2025-12-24",7040.0,7040.0,7040.0,7040.0,0],["2025-12-25",7040.0,7040.0,7040.0,7040.0,0],["2025-12-26",7040.0,7040.0,7040.0,7040.0,3300],["2025-12-29",7100.0,7450.0,7100.0,7450.0,48700],["2025-12-30",7450.0,7700.0,7080.0,7700.0,46800],["2025-12-31",7600.0,7970.0,7600.0,7970.0,120400],["2026-01-05",7970.0,7970.0,7540.0,7540.0,36900],["2026-01-06",7530.0,7530.0,7530.0,7530.0,500],["2026-01-07",7480.0,7500.0,7480.0,7500.0,1400],["2026-01-08",7500.0,7500.0,7500.0,7500.0,0],["2026-01-09",7100.0,7100.0,7100.0,7100.0,100],["2026-01-12",7100.0,7130.0,7100.0,7130.0,2200],["2026-01-13",7130.0,7150.0,7130.0,7150.0,1800],["2026-01-14",7150.0,7150.0,7150.0,7150.0,100],["2026-01-15",7160.0,7410.0,7160.0,7400.0,4600],["2026-01-16",7020.0,7390.0,7020.0,7080.0,3800],["2026-01-19",7190.0,7200.0,7190.0,7200.0,8000],["2026-01-20",7070.0,7180.0,7070.0,7120.0,6600],["2026-01-21",7120.0,7120.0,7100.0,7120.0,15200],["2026-01-22",7100.0,7120.0,7080.0,7090.0,20200],["2026-01-23",7200.0,7200.0,7200.0,7200.0,4300],["2026-01-26",7090.0,7090.0,7050.0,7080.0,15500],["2026-01-27",7080.0,7090.0,7020.0,7030.0,1300],["2026-01-28",7050.0,7050.0,6660.0,7000.0,5300],["2026-01-29",7200.0,7200.0,7200.0,7200.0,1000],["2026-01-30",7200.0,7200.0,7200.0,7200.0,0],["2026-02-02",7200.0,7200.0,7080.0,7100.0,2900],["2026-02-03",7100.0,7100.0,7100.0,7100.0,0],["2026-02-04",7100.0,7100.0,6910.0,7100.0,900],["2026-02-05",7100.0,7100.0,7100.0,7100.0,0],["2026-02-06",6780.0,7100.0,6780.0,7090.0,12500],["2026-02-09",6860.0,6860.0,6860.0,6860.0,100],["2026-02-10",6860.0,6860.0,6860.0,6860.0,1000],["2026-02-11",6860.0,6860.0,6860.0,6860.0,0],["2026-02-12",6860.0,6860.0,6860.0,6860.0,0],["2026-02-13",7160.0,7340.0,7160.0,7320.0,400],["2026-02-23",7320.0,7320.0,7300.0,7300.0,2100],["2026-02-24",7300.0,7300.0,6920.0,6920.0,1200],["2026-02-25",6920.0,7350.0,6920.0,7310.0,1300],["2026-02-26",7300.0,7300.0,6950.0,7200.0,8300],["2026-02-27",7300.0,7300.0,7100.0,7100.0,1600],["2026-03-02",7100.0,7100.0,6700.0,7000.0,10000],["2026-03-03",6800.0,7000.0,6800.0,7000.0,2900],["2026-03-04",6810.0,7000.0,6800.0,7000.0,6200],["2026-03-05",6710.0,7000.0,6710.0,7000.0,9000],["2026-03-06",7010.0,7290.0,6820.0,6820.0,1400],["2026-03-09",6700.0,6800.0,6420.0,6800.0,3700],["2026-03-10",6800.0,6800.0,6800.0,6800.0,400],["2026-03-11",6800.0,6800.0,6800.0,6800.0,400],["2026-03-12",6800.0,6800.0,6800.0,6800.0,1600],["2026-03-13",7000.0,7000.0,6800.0,6800.0,2100],["2026-03-16",6610.0,6800.0,6610.0,6800.0,3300],["2026-03-17",6810.0,6810.0,6800.0,6800.0,1300],["2026-03-18",6800.0,6800.0,6800.0,6800.0,800],["2026-03-19",7000.0,7100.0,6900.0,7000.0,9700],["2026-03-20",7450.0,7450.0,7000.0,7000.0,5500],["2026-03-23",7000.0,7000.0,7000.0,7000.0,0],["2026-03-24",7200.0,7200.0,7200.0,7200.0,500],["2026-03-25",7200.0,7200.0,6800.0,7100.0,1200],["2026-03-26",7100.0,7100.0,6700.0,6750.0,7100],["2026-03-27",6800.0,6980.0,6800.0,6820.0,4900],["2026-03-30",6820.0,6820.0,6800.0,6800.0,2500],["2026-03-31",6800.0,6800.0,6800.0,6800.0,200],["2026-04-01",6790.0,6790.0,6700.0,6710.0,7700],["2026-04-02",6710.0,6710.0,6710.0,6710.0,0],["2026-04-03",6850.0,6850.0,6850.0,6850.0,600],["2026-04-06",6560.0,6950.0,6560.0,6950.0,600],["2026-04-07",6900.0,6920.0,6750.0,6920.0,700],["2026-04-08",7000.0,7000.0,6810.0,6810.0,1000],["2026-04-09",6990.0,7000.0,6810.0,7000.0,8400],["2026-04-10",6740.0,7000.0,6740.0,7000.0,400],["2026-04-13",7000.0,7200.0,6800.0,7100.0,900],["2026-04-14",7100.0,7100.0,6860.0,7060.0,1700],["2026-04-15",7060.0,7100.0,7060.0,7060.0,3200],["2026-04-16",7060.0,7060.0,7060.0,7060.0,1600],["2026-04-17",7060.0,7060.0,7060.0,7060.0,0],["2026-04-20",6720.0,7000.0,6700.0,7000.0,1700],["2026-04-21",7000.0,7000.0,7000.0,7000.0,100],["2026-04-22",6720.0,6990.0,6720.0,6990.0,300],["2026-04-23",6990.0,6990.0,6990.0,6990.0,2200],["2026-04-24",6800.0,6800.0,6700.0,6700.0,2000],["2026-04-28",6850.0,6890.0,6850.0,6890.0,1600],["2026-04-29",6800.0,6800.0,6800.0,6800.0,200],["2026-05-04",6660.0,6800.0,6650.0,6800.0,2500],["2026-05-05",6800.0,6800.0,6800.0,6800.0,1000],["2026-05-06",6440.0,6440.0,6440.0,6440.0,200],["2026-05-07",6600.0,6780.0,6600.0,6780.0,200],["2026-05-08",6780.0,6780.0,6780.0,6780.0,0],["2026-05-11",6780.0,6800.0,6770.0,6800.0,900],["2026-05-12",6800.0,6800.0,6800.0,6800.0,0],["2026-05-13",6600.0,6870.0,6400.0,6500.0,11200],["2026-05-14",6560.0,6560.0,6500.0,6500.0,400],["2026-05-15",6500.0,6500.0,6500.0,6500.0,0],["2026-05-18",6500.0,6500.0,6500.0,6500.0,0],["2026-05-19",6500.0,6500.0,6500.0,6500.0,100],["2026-05-20",6500.0,6500.0,6500.0,6500.0,0],["2026-05-21",6500.0,6500.0,6500.0,6500.0,1200],["2026-05-22",6500.0,6500.0,6500.0,6500.0,5200],["2026-05-25",6500.0,6630.0,6500.0,6600.0,600],["2026-05-26",6480.0,6530.0,6480.0,6530.0,1300],["2026-05-27",6590.0,6590.0,6500.0,6500.0,2600],["2026-05-28",6500.0,6500.0,6500.0,6500.0,10000],["2026-05-29",6500.0,6600.0,6500.0,6600.0,2500],["2026-06-01",6600.0,6600.0,6600.0,6600.0,0],["2026-06-02",6550.0,6770.0,6500.0,6770.0,300],["2026-06-03",6760.0,6760.0,6410.0,6410.0,1300],["2026-06-04",6420.0,6420.0,6420.0,6420.0,100],["2026-06-05",6680.0,6680.0,6680.0,6680.0,100],["2026-06-08",6680.0,6680.0,6680.0,6680.0,0],["2026-06-09",6670.0,6680.0,6670.0,6680.0,1000],["2026-06-10",6500.0,6500.0,6500.0,6500.0,100],["2026-06-11",6450.0,6450.0,6450.0,6450.0,300],["2026-06-12",6400.0,6590.0,6400.0,6590.0,2700],["2026-06-15",6600.0,6600.0,6600.0,6600.0,700],["2026-06-16",6600.0,6600.0,6400.0,6400.0,500],["2026-06-17",6690.0,6690.0,6650.0,6660.0,7600],["2026-06-18",6700.0,6700.0,6700.0,6700.0,1000],["2026-06-19",6990.0,6990.0,6510.0,6510.0,1500],["2026-06-22",6900.0,6900.0,6400.0,6500.0,3300],["2026-06-23",6510.0,6690.0,6100.0,6600.0,9600],["2026-06-24",6600.0,6600.0,6600.0,6600.0,0],["2026-06-25",6600.0,6600.0,6160.0,6600.0,1000],["2026-06-26",6500.0,6500.0,6500.0,6500.0,1000],["2026-06-29",6200.0,6200.0,6200.0,6200.0,500],["2026-06-30",6110.0,6110.0,6110.0,6110.0,400],["2026-07-01",6110.0,6110.0,6110.0,6110.0,0],["2026-07-02",6490.0,6490.0,6200.0,6200.0,400],["2026-07-03",6490.0,6490.0,6490.0,6490.0,200],["2026-07-06",6490.0,6490.0,6070.0,6070.0,4100],["2026-07-07",6050.0,6390.0,6050.0,6390.0,600],["2026-07-08",6030.0,6340.0,6030.0,6340.0,1200],["2026-07-09",5910.0,5910.0,5910.0,5910.0,2500],["2026-07-10",6010.0,6320.0,5980.0,6320.0,3200],["2026-07-13",6320.0,6400.0,5980.0,6320.0,4300],["2026-07-14",6320.0,6320.0,6320.0,6320.0,0],["2026-07-15",6320.0,6320.0,6320.0,6320.0,0],["2026-07-16",6100.0,6400.0,5940.0,6400.0,3300],["2026-07-17",6030.0,6030.0,6030.0,6030.0,400],["2026-07-20",6390.0,6390.0,5670.0,5670.0,4000],["2026-07-21",6000.0,6000.0,5700.0,5700.0,1000],["2026-07-22",5700.0,6000.0,5700.0,6000.0,1200],["2026-07-23",6390.0,6390.0,5590.0,5590.0,600],["2026-07-24",5980.0,5980.0,5960.0,5960.0,800],["2026-07-27",5960.0,5960.0,5680.0,5680.0,1300],["2026-07-28",6050.0,6050.0,5990.0,6050.0,2900],["2026-07-29",6380.0,6380.0,5670.0,6370.0,5700],["2026-07-30",6350.0,6750.0,6330.0,6750.0,11200],["2026-07-31",6750.0,7020.0,6750.0,7020.0,7000],["2026-08-03",7020.0,7350.0,7020.0,7350.0,900],["2026-08-04",7300.0,7300.0,7300.0,7300.0,4834900],["2026-08-05",6840.0,7300.0,6790.0,7300.0,2300],["2026-08-06",7300.0,7300.0,7300.0,7300.0,200],["2026-08-07",6790.0,7300.0,6790.0,7300.0,400],["2026-08-10",7100.0,7100.0,7100.0,7100.0,200],["2026-08-11",7000.0,7000.0,7000.0,7000.0,1200],["2026-08-12",7000.0,7000.0,6510.0,6960.0,600],["2026-08-13",6930.0,6930.0,6930.0,6930.0,100],["2026-08-14",7000.0,7000.0,7000.0,7000.0,2000],["2026-08-17",6510.0,6900.0,6510.0,6900.0,400],["2026-08-18",6480.0,7000.0,6420.0,7000.0,1500],["2026-08-19",6510.0,6510.0,6510.0,6510.0,100],["2026-08-20",6130.0,6680.0,6060.0,6660.0,1800],["2026-08-21",6220.0,6950.0,6210.0,6950.0,1300],["2026-08-24",6490.0,6940.0,6470.0,6840.0,105100],["2026-08-25",6840.0,6840.0,6840.0,6840.0,460000],["2026-08-26",6600.0,6820.0,6600.0,6820.0,200],["2026-08-27",6800.0,6800.0,6800.0,6800.0,100],["2026-08-28",6660.0,6660.0,6330.0,6380.0,2369500],["2026-09-03",6380.0,6380.0,5950.0,5950.0,1200],["2026-09-04",5700.0,5700.0,5700.0,5700.0,1100],["2026-09-07",5760.0,6080.0,5760.0,6080.0,1200],["2026-09-08",5710.0,6430.0,5670.0,5700.0,2200],["2026-09-09",6090.0,6090.0,6090.0,6090.0,200],["2026-09-10",6390.0,6390.0,6090.0,6090.0,1300],["2026-09-11",5680.0,6040.0,5680.0,6040.0,200],["2026-09-14",5670.0,5990.0,5620.0,5620.0,1713400],["2026-09-15",5940.0,5940.0,5890.0,5890.0,200],["2026-09-16",5890.0,5890.0,5890.0,5890.0,100],["2026-09-17",6200.0,6200.0,5900.0,5900.0,300],["2026-09-18",6000.0,6000.0,5800.0,5800.0,800],["2026-09-21",5800.0,5800.0,5600.0,5600.0,5100],["2026-09-22",5600.0,5600.0,5600.0,5600.0,800],["2026-09-23",5960.0,5960.0,5960.0,5960.0,100],["2026-09-24",5590.0,5590.0,5590.0,5590.0,100],["2026-09-25",5590.0,5590.0,5400.0,5400.0,1100],["2026-09-28",5400.0,5400.0,5400.0,5400.0,0],["2026-09-29",5400.0,5400.0,5400.0,5400.0,0],["2026-09-30",5430.0,5430.0,5430.0,5430.0,100],["2026-10-01",5410.0,5410.0,5400.0,5400.0,300],["2026-10-02",5400.0,5400.0,5400.0,5400.0,1000],["2026-10-05",5400.0,5400.0,5400.0,5400.0,0],["2026-10-06",5120.0,5120.0,5120.0,5120.0,100],["2026-10-07",5150.0,5150.0,5040.0,5040.0,5800],["2026-10-08",5040.0,5040.0,5040.0,5040.0,0],["2026-10-09",5100.0,5100.0,5100.0,5100.0,400],["2026-10-12",5320.0,5330.0,5320.0,5330.0,400]]}