{"sym":"CCI","index":false,"bars":[["2010-04-15",6486.05,6486.05,6486.05,6486.05,104830],["2010-04-16",6810.35,6810.35,6810.35,6810.35,15450],["2010-04-19",7134.65,7134.65,7134.65,7134.65,90740],["2010-04-20",7386.89,7386.89,6792.33,7134.65,44570],["2010-04-21",6792.33,6792.33,6792.33,6792.33,38250],["2010-04-22",6576.13,6666.22,6576.13,6648.2,120790],["2010-04-26",6395.96,6576.13,6395.96,6576.13,39770],["2010-04-27",6576.13,6900.43,6576.13,6792.33,100490],["2010-04-28",6666.22,6918.45,6666.22,6918.45,61010],["2010-04-29",6756.3,6774.32,6666.22,6702.25,59000],["2010-05-04",6918.45,7026.55,6846.38,7026.55,298625],["2010-05-05",7368.87,7368.87,7296.8,7350.85,307240],["2010-05-06",7693.17,7711.19,7386.89,7711.19,235020],["2010-05-07",8071.53,8071.53,7585.07,7675.16,110410],["2010-05-10",7458.95,7458.95,7296.8,7296.8,135270],["2010-05-11",7008.53,7260.77,6936.47,6936.47,75140],["2010-05-12",6612.17,6612.17,6594.15,6594.15,118660],["2010-05-13",6846.38,6846.38,6522.08,6594.15,44230],["2010-05-14",6846.38,6846.38,6323.9,6323.9,68020],["2010-05-17",6395.96,6395.96,6035.63,6035.63,69850],["2010-05-18",6305.88,6305.88,6089.68,6197.78,17840],["2010-05-19",5909.51,5927.53,5891.49,5891.49,73410],["2010-05-20",5603.22,5927.53,5603.22,5927.53,58930],["2010-05-21",5639.26,5855.46,5639.26,5639.26,55480],["2010-05-24",5873.48,5873.48,5765.38,5765.38,6720],["2010-05-25",5765.38,5855.46,5765.38,5855.46,14120],["2010-05-26",5855.46,5855.46,5765.38,5819.43,10770],["2010-05-27",5603.22,5603.22,5531.16,5549.17,49380],["2010-05-28",5747.36,5819.43,5585.21,5819.43,67050],["2010-05-31",5981.58,5981.58,5801.41,5963.56,39770],["2010-06-01",5729.34,6071.66,5729.34,5945.54,7170],["2010-06-02",5909.51,5909.51,5657.27,5729.34,8110],["2010-06-03",5783.39,5855.46,5675.29,5729.34,23620],["2010-06-04",5765.38,5765.38,5675.29,5675.29,11790],["2010-06-07",5423.06,5567.19,5405.04,5567.19,39230],["2010-06-08",5314.96,5567.19,5314.96,5332.97,20590],["2010-06-09",5350.99,5369.01,5080.74,5152.8,57200],["2010-06-10",5044.7,5314.96,5044.7,5152.8,25520],["2010-06-11",5224.87,5387.02,5062.72,5062.72,10620],["2010-06-14",5296.94,5314.96,5296.94,5314.96,39130],["2010-06-15",5314.96,5369.01,5152.8,5332.97,11110],["2010-06-16",5369.01,5387.02,5332.97,5350.99,21820],["2010-06-17",5423.06,5603.22,5350.99,5603.22,42810],["2010-06-18",5477.11,5477.11,5477.11,5477.11,16400],["2010-06-21",5495.12,5585.21,5405.04,5405.04,19500],["2010-06-22",5296.94,5495.12,5296.94,5314.96,7360],["2010-06-23",5170.82,5314.96,5170.82,5170.82,18530],["2010-06-24",5369.01,5369.01,5170.82,5224.87,7590],["2010-06-25",5098.75,5405.04,5098.75,5350.99,22030],["2010-06-28",5441.07,5441.07,5224.87,5423.06,10770],["2010-06-29",5405.04,5495.12,5405.04,5423.06,11120],["2010-06-30",5170.82,5405.04,5170.82,5405.04,18720],["2010-07-01",5224.87,5387.02,5224.87,5369.01,3110],["2010-07-02",5369.01,5369.01,5224.87,5350.99,2420],["2010-07-05",5314.96,5350.99,5314.96,5314.96,11910],["2010-07-06",5314.96,5314.96,5206.86,5206.86,20300],["2010-07-07",5369.01,5369.01,5134.79,5278.92,5820],["2010-07-08",5242.89,5278.92,5188.84,5188.84,10470],["2010-07-09",5134.79,5206.86,5116.77,5116.77,5150],["2010-07-12",5224.87,5224.87,5116.77,5116.77,7170],["2010-07-13",5116.77,5206.86,5116.77,5206.86,14640],["2010-07-14",5405.04,5405.04,5170.82,5170.82,10600],["2010-07-15",5224.87,5224.87,5170.82,5206.86,10310],["2010-07-16",5206.86,5224.87,5170.82,5170.82,5890],["2010-07-19",5116.77,5206.86,5116.77,5206.86,3690],["2010-07-20",5278.92,5387.02,5206.86,5224.87,21020],["2010-07-21",5206.86,5332.97,5206.86,5224.87,26220],["2010-07-22",5224.87,5224.87,5188.84,5224.87,9910],["2010-07-23",5134.79,5242.89,5134.79,5224.87,24070],["2010-07-26",5224.87,5242.89,5152.8,5170.82,16560],["2010-07-27",5206.86,5206.86,5152.8,5152.8,15740],["2010-07-28",5224.87,5224.87,5098.75,5116.77,7320],["2010-07-29",5188.84,5188.84,5116.77,5116.77,12540],["2010-07-30",5116.77,5224.87,5116.77,5116.77,35440],["2010-08-02",5242.89,5242.89,5116.77,5134.79,15380],["2010-08-03",5242.89,5242.89,5134.79,5152.8,5250],["2010-08-04",5134.79,5134.79,5098.75,5098.75,24080],["2010-08-05",5134.79,5134.79,5080.74,5080.74,2270],["2010-08-06",5098.75,5098.75,4864.54,5044.7,32150],["2010-08-09",5098.75,5098.75,4900.57,4900.57,5890],["2010-08-10",4792.47,4792.47,4666.35,4720.4,16180],["2010-08-11",4720.4,4846.52,4684.37,4846.52,4740],["2010-08-12",4774.45,4774.45,4612.3,4612.3,42830],["2010-08-13",4427.81,4723.0,4390.91,4723.0,11200],["2010-08-16",4889.04,4889.04,4723.0,4796.79,7500],["2010-08-17",4796.79,4796.79,4759.89,4759.89,7310],["2010-08-18",4759.89,4759.89,4612.3,4759.89,3130],["2010-08-19",4759.89,4796.79,4759.89,4796.79,6530],["2010-08-20",4612.3,4612.3,4575.4,4575.4,15700],["2010-08-23",4575.4,4575.4,4575.4,4575.4,2200],["2010-08-24",4427.81,4575.4,4427.81,4427.81,14070],["2010-08-25",4206.42,4630.75,4206.42,4630.75,8110],["2010-08-26",4409.36,4630.75,4409.36,4630.75,6060],["2010-08-27",4630.75,4630.75,4630.75,4630.75,0],["2010-08-30",4796.79,4796.79,4612.3,4612.3,10070],["2010-08-31",4778.34,4778.34,4520.05,4612.3,2860],["2010-09-01",4612.3,4612.3,4612.3,4612.3,1000],["2010-09-06",4778.34,4778.34,4612.3,4778.34,4750],["2010-09-07",4778.34,4778.34,4612.3,4612.3,3320],["2010-09-08",4612.3,4612.3,4612.3,4612.3,540],["2010-09-09",4704.55,4704.55,4686.1,4686.1,1310],["2010-09-10",4704.55,4704.55,4520.05,4704.55,1720],["2010-09-13",4520.05,4575.4,4483.16,4575.4,4350],["2010-09-14",4612.3,4612.3,4501.61,4501.61,530],["2010-09-15",4501.61,4723.0,4409.36,4723.0,5390],["2010-09-16",4723.0,4723.0,4723.0,4723.0,120],["2010-09-17",4612.3,4667.65,4612.3,4630.75,3760],["2010-09-20",4556.95,4686.1,4556.95,4686.1,2600],["2010-09-21",4612.3,4686.1,4612.3,4686.1,24800],["2010-09-22",4686.1,4704.55,4686.1,4686.1,13100],["2010-09-23",4686.1,4686.1,4612.3,4612.3,11630],["2010-09-24",4630.75,4686.1,4630.75,4686.1,2050],["2010-09-27",4612.3,4686.1,4612.3,4686.1,1210],["2010-09-28",4796.79,4796.79,4686.1,4704.55,16940],["2010-09-29",4649.2,4649.2,4649.2,4649.2,2000],["2010-09-30",4612.3,4649.2,4612.3,4612.3,3970],["2010-10-01",4612.3,4612.3,4612.3,4612.3,4200],["2010-10-04",4612.3,4612.3,4612.3,4612.3,10],["2010-10-05",4612.3,4612.3,4612.3,4612.3,0],["2010-10-06",4612.3,4612.3,4427.81,4612.3,1180],["2010-10-07",4556.95,4612.3,4556.95,4612.3,2720],["2010-10-08",4612.3,4612.3,4464.71,4464.71,620],["2010-10-11",4427.81,4612.3,4427.81,4612.3,7730],["2010-10-12",4612.3,4612.3,4538.5,4538.5,33700],["2010-10-13",4612.3,4612.3,4612.3,4612.3,410],["2010-10-14",4612.3,4612.3,4612.3,4612.3,130],["2010-10-15",4741.45,4741.45,4538.5,4538.5,4020],["2010-10-18",4520.05,4520.05,4427.81,4427.81,5500],["2010-10-19",4409.36,4409.36,4206.42,4224.87,65310],["2010-10-20",4151.07,4151.07,4021.93,4021.93,116280],["2010-10-21",4021.93,4021.93,3892.78,3929.68,20950],["2010-10-22",3874.33,3874.33,3745.19,3874.33,33810],["2010-10-25",3966.58,3966.58,3966.58,3966.58,5000],["2010-10-26",3966.58,4151.07,3966.58,4003.48,3470],["2010-10-27",3874.33,4132.62,3874.33,4132.62,2340],["2010-10-28",4224.87,4224.87,4224.87,4224.87,10],["2010-10-29",4021.93,4187.97,4021.93,4021.93,3210],["2010-11-01",3837.43,3837.43,3837.43,3837.43,20],["2010-11-02",3689.84,3689.84,3689.84,3689.84,4200],["2010-11-03",3874.33,3874.33,3597.59,3597.59,610],["2010-11-04",3689.84,3689.84,3689.84,3689.84,3320],["2010-11-05",3874.33,3874.33,3689.84,3708.29,6840],["2010-11-08",3689.84,3689.84,3560.7,3560.7,7900],["2010-11-09",3523.8,3560.7,3505.35,3560.7,4010],["2010-11-10",3597.59,3689.84,3560.7,3689.84,5330],["2010-11-11",3689.84,3689.84,3597.59,3597.59,7000],["2010-11-12",3597.59,3634.49,3431.55,3431.55,44430],["2010-11-15",3450.0,3505.35,3320.86,3450.0,8990],["2010-11-16",3339.31,3339.31,3320.86,3339.31,5500],["2010-11-17",3505.35,3505.35,3339.31,3505.35,7970],["2010-11-18",3542.25,3652.94,3542.25,3652.94,3040],["2010-11-19",3652.94,3726.74,3616.04,3671.39,12390],["2010-11-22",3689.84,3689.84,3652.94,3652.94,24400],["2010-11-23",3689.84,3689.84,3652.94,3689.84,10000],["2010-11-24",3652.94,3708.29,3652.94,3689.84,5310],["2010-11-25",3689.84,3818.98,3689.84,3745.19,3200],["2010-11-26",3763.64,3763.64,3763.64,3763.64,7950],["2010-11-29",3782.09,3874.33,3763.64,3874.33,4890],["2010-11-30",3966.58,4021.93,3966.58,4003.48,18060],["2010-12-01",4040.38,4040.38,3874.33,3966.58,5510],["2010-12-02",3966.58,3966.58,3800.54,3929.68,10900],["2010-12-03",3948.13,3966.58,3929.68,3966.58,14430],["2010-12-06",4021.93,4021.93,3948.13,3948.13,8130],["2010-12-07",3855.88,3948.13,3800.54,3855.88,8210],["2010-12-08",3782.09,3837.43,3671.39,3671.39,47100],["2010-12-09",3616.04,3763.64,3616.04,3763.64,1620],["2010-12-10",3763.64,3892.78,3763.64,3782.09,8830],["2010-12-13",3911.23,3948.13,3837.43,3855.88,42390],["2010-12-14",3708.29,3855.88,3708.29,3855.88,13810],["2010-12-15",3818.98,3818.98,3745.19,3800.54,14200],["2010-12-16",3745.19,3745.19,3671.39,3726.74,19610],["2010-12-17",3726.74,3745.19,3689.84,3689.84,650],["2010-12-20",3689.84,3689.84,3689.84,3689.84,3000],["2010-12-21",3689.84,3726.74,3689.84,3726.74,3050],["2010-12-22",3726.74,3782.09,3726.74,3745.19,16600],["2010-12-23",3689.84,3689.84,3652.94,3652.94,10000],["2010-12-24",3689.84,3689.84,3652.94,3671.39,22440],["2010-12-27",3708.29,3708.29,3671.39,3671.39,30650],["2010-12-28",3726.74,3726.74,3689.84,3689.84,10010],["2010-12-29",3745.19,3782.09,3689.84,3745.19,7520],["2010-12-30",3763.64,3800.54,3634.49,3800.54,25000],["2010-12-31",3818.98,3818.98,3616.04,3616.04,21600],["2011-01-04",3782.09,3782.09,3689.84,3782.09,3100],["2011-01-05",3837.43,3837.43,3689.84,3818.98,11600],["2011-01-06",3689.84,3874.33,3689.84,3874.33,16110],["2011-01-07",3874.33,3874.33,3874.33,3874.33,100],["2011-01-10",3874.33,3874.33,3763.64,3818.98,4900],["2011-01-11",3874.33,3874.33,3689.84,3782.09,2200],["2011-01-12",3837.43,3837.43,3634.49,3634.49,7220],["2011-01-13",3782.09,3782.09,3782.09,3782.09,30],["2011-01-14",3671.39,3837.43,3671.39,3837.43,2220],["2011-01-17",3837.43,3874.33,3689.84,3818.98,6350],["2011-01-18",3855.88,3874.33,3689.84,3818.98,4950],["2011-01-19",3689.84,3837.43,3689.84,3837.43,6710],["2011-01-20",3837.43,3837.43,3837.43,3837.43,300],["2011-01-21",3708.29,3782.09,3708.29,3782.09,5240],["2011-01-24",3726.74,3782.09,3689.84,3689.84,11570],["2011-01-25",3689.84,3818.98,3689.84,3818.98,2010],["2011-01-26",3689.84,3689.84,3689.84,3689.84,10],["2011-01-27",3874.33,3874.33,3874.33,3874.33,10],["2011-01-28",3782.09,3874.33,3689.84,3874.33,8420],["2011-02-08",3874.33,3874.33,3874.33,3874.33,350],["2011-02-09",3726.74,3726.74,3689.84,3689.84,11500],["2011-02-10",3616.04,3818.98,3616.04,3689.84,6900],["2011-02-11",3837.43,3837.43,3689.84,3745.19,2860],["2011-02-14",3874.33,3874.33,3874.33,3874.33,10],["2011-02-15",3874.33,3874.33,3874.33,3874.33,0],["2011-02-16",3726.74,3726.74,3689.84,3689.84,500],["2011-02-17",3782.09,3782.09,3782.09,3782.09,10],["2011-02-18",3652.94,3652.94,3652.94,3652.94,340],["2011-02-21",3523.8,3818.98,3486.9,3486.9,490],["2011-02-22",3320.86,3320.86,3320.86,3320.86,13980],["2011-02-23",3486.9,3486.9,3320.86,3320.86,1710],["2011-02-24",3320.86,3320.86,3320.86,3320.86,7040],["2011-02-25",3320.86,3320.86,3320.86,3320.86,530],["2011-02-28",3320.86,3320.86,3154.81,3154.81,5580],["2011-03-01",3007.22,3081.02,3007.22,3025.67,11080],["2011-03-02",3025.67,3136.36,2878.08,3136.36,6410],["2011-03-03",3136.36,3136.36,3136.36,3136.36,100],["2011-03-04",3136.36,3228.61,3044.12,3228.61,4320],["2011-03-07",3367.26,3367.26,3089.96,3268.23,5370],["2011-03-08",3268.23,3268.23,3129.57,3129.57,7460],["2011-03-09",3129.57,3129.57,3070.15,3109.77,22070],["2011-03-10",3208.8,3248.42,3169.19,3248.42,770],["2011-03-11",3169.19,3268.23,3169.19,3248.42,3010],["2011-03-14",3367.26,3367.26,3367.26,3367.26,10],["2011-03-15",3208.8,3208.8,3208.8,3208.8,1910],["2011-03-16",3089.96,3089.96,3089.96,3089.96,70],["2011-03-17",3208.8,3208.8,3208.8,3208.8,20],["2011-03-18",3208.8,3208.8,3208.8,3208.8,5000],["2011-03-21",3169.19,3268.23,3169.19,3268.23,800],["2011-03-22",3268.23,3327.65,3268.23,3268.23,990],["2011-03-23",3208.8,3208.8,3208.8,3208.8,1000],["2011-03-24",3129.57,3208.8,3109.77,3129.57,22950],["2011-03-25",3109.77,3129.57,3050.34,3129.57,28020],["2011-03-28",2990.92,3169.19,2990.92,3169.19,22010],["2011-03-29",3030.54,3109.77,3030.54,3109.77,17010],["2011-03-30",3030.54,3149.38,3010.73,3109.77,15210],["2011-03-31",3010.73,3030.54,3010.73,3030.54,9320],["2011-04-01",2971.11,2971.11,2971.11,2971.11,10020],["2011-04-04",2911.69,2911.69,2832.46,2911.69,15100],["2011-04-05",2891.88,2891.88,2832.46,2872.08,16000],["2011-04-06",2832.46,2872.08,2792.85,2852.27,29850],["2011-04-07",2852.27,2852.27,2773.04,2832.46,23340],["2011-04-08",2832.46,2931.5,2832.46,2931.5,10400],["2011-04-13",2931.5,2931.5,2931.5,2931.5,40],["2011-04-14",2931.5,2931.5,2832.46,2832.46,5200],["2011-04-15",2872.08,2872.08,2872.08,2872.08,200],["2011-04-18",2812.65,2812.65,2773.04,2773.04,8850],["2011-04-19",2773.04,2773.04,2733.42,2733.42,3630],["2011-04-20",2733.42,2733.42,2733.42,2733.42,500],["2011-04-21",2733.42,2733.42,2733.42,2733.42,0],["2011-04-22",2674.0,2674.0,2674.0,2674.0,1490],["2011-04-25",2674.0,2733.42,2674.0,2733.42,2100],["2011-04-26",2733.42,2733.42,2733.42,2733.42,0],["2011-04-27",2674.0,2674.0,2674.0,2674.0,10],["2011-04-28",2674.0,2792.85,2674.0,2792.85,1010],["2011-04-29",2792.85,2792.85,2792.85,2792.85,0],["2011-05-04",2674.0,2674.0,2674.0,2674.0,10],["2011-05-05",2713.62,2753.23,2693.81,2753.23,4000],["2011-05-06",2753.23,2753.23,2753.23,2753.23,510],["2011-05-09",2713.62,2713.62,2713.62,2713.62,2000],["2011-05-10",2713.62,2713.62,2713.62,2713.62,4400],["2011-05-11",2713.62,2713.62,2713.62,2713.62,70],["2011-05-12",2713.62,2713.62,2713.62,2713.62,21190],["2011-05-13",2733.42,2733.42,2733.42,2733.42,100],["2011-05-16",2733.42,2733.42,2733.42,2733.42,1040],["2011-05-17",2733.42,2733.42,2733.42,2733.42,100],["2011-05-18",2733.42,2733.42,2733.42,2733.42,0],["2011-05-19",2713.62,2733.42,2693.81,2693.81,1120],["2011-05-20",2693.81,2773.04,2693.81,2773.04,740],["2011-05-23",2773.04,2773.04,2773.04,2773.04,10],["2011-05-24",2713.62,2713.62,2634.39,2634.39,1510],["2011-05-25",2693.81,2693.81,2515.54,2515.54,1050],["2011-05-26",2634.39,2634.39,2634.39,2634.39,10],["2011-05-27",2733.42,2753.23,2733.42,2753.23,1010],["2011-05-30",2753.23,2753.23,2753.23,2753.23,0],["2011-05-31",2753.23,2753.23,2753.23,2753.23,10],["2011-06-01",2654.2,2733.42,2634.39,2733.42,8350],["2011-06-02",2733.42,2733.42,2733.42,2733.42,0],["2011-06-03",2634.39,2733.42,2634.39,2713.62,4020],["2011-06-06",2614.58,2614.58,2614.58,2614.58,6000],["2011-06-07",2674.0,2693.81,2515.54,2693.81,4800],["2011-06-08",2594.77,2693.81,2594.77,2634.39,2040],["2011-06-09",2594.77,2594.77,2535.35,2535.35,60],["2011-06-10",2475.93,2654.2,2475.93,2535.35,140],["2011-06-13",2574.97,2634.39,2535.35,2634.39,12510],["2011-06-14",2634.39,2634.39,2634.39,2634.39,6890],["2011-06-15",2535.35,2535.35,2515.54,2515.54,17000],["2011-06-16",2614.58,2614.58,2614.58,2614.58,20],["2011-06-17",2515.54,2515.54,2515.54,2515.54,860],["2011-06-20",2574.97,2634.39,2396.7,2416.51,1090],["2011-06-21",2535.35,2535.35,2416.51,2416.51,1120],["2011-06-22",2535.35,2535.35,2475.93,2535.35,160],["2011-06-23",2614.58,2614.58,2614.58,2614.58,20],["2011-06-24",2614.58,2634.39,2614.58,2634.39,20],["2011-06-27",2515.54,2515.54,2515.54,2515.54,5600],["2011-06-28",2614.58,2614.58,2614.58,2614.58,10],["2011-06-29",2614.58,2614.58,2495.74,2495.74,5120],["2011-06-30",2495.74,2495.74,2495.74,2495.74,0],["2011-07-01",2416.51,2416.51,2376.89,2376.89,38210],["2011-07-04",2337.28,2495.74,2337.28,2495.74,1010],["2011-07-05",2555.16,2555.16,2555.16,2555.16,200],["2011-07-06",2654.2,2654.2,2654.2,2654.2,100],["2011-07-07",2535.35,2535.35,2535.35,2535.35,100],["2011-07-08",2535.35,2535.35,2535.35,2535.35,10],["2011-07-11",2535.35,2535.35,2535.35,2535.35,0],["2011-07-12",2416.51,2654.2,2416.51,2416.51,7010],["2011-07-13",2337.28,2337.28,2317.47,2337.28,20050],["2011-07-14",2238.24,2416.51,2238.24,2416.51,1110],["2011-07-15",2337.28,2357.08,2317.47,2357.08,21640],["2011-07-18",2277.85,2277.85,2277.85,2277.85,420],["2011-07-19",2198.62,2198.62,2198.62,2198.62,2900],["2011-07-20",2198.62,2297.66,2198.62,2297.66,1490],["2011-07-21",2396.7,2396.7,2396.7,2396.7,150],["2011-07-22",2475.93,2475.93,2475.93,2475.93,10],["2011-07-25",2475.93,2475.93,2475.93,2475.93,0],["2011-07-26",2475.93,2475.93,2475.93,2475.93,0],["2011-07-27",2475.93,2475.93,2475.93,2475.93,0],["2011-07-28",2357.08,2456.12,2357.08,2456.12,210],["2011-07-29",2456.12,2456.12,2456.12,2456.12,0],["2011-08-01",2515.54,2515.54,2515.54,2515.54,10],["2011-08-02",2515.54,2515.54,2515.54,2515.54,0],["2011-08-03",2396.7,2396.7,2396.7,2396.7,100],["2011-08-04",2396.7,2396.7,2396.7,2396.7,0],["2011-08-05",2396.7,2396.7,2396.7,2396.7,0],["2011-08-08",2475.93,2475.93,2475.93,2475.93,10],["2011-08-09",2357.08,2357.08,2357.08,2357.08,1100],["2011-08-10",2258.05,2376.89,2258.05,2376.89,30],["2011-08-11",2258.05,2258.05,2258.05,2258.05,1490],["2011-08-12",2357.08,2357.08,2357.08,2357.08,1090],["2011-08-15",2456.12,2456.12,2456.12,2456.12,10],["2011-08-16",2456.12,2515.54,2456.12,2515.54,2010],["2011-08-17",2515.54,2535.35,2396.7,2535.35,30],["2011-08-18",2594.77,2594.77,2456.12,2456.12,4120],["2011-08-19",2495.74,2495.74,2337.28,2436.31,4270],["2011-08-22",2544.11,2544.11,2544.11,2544.11,20],["2011-08-23",2587.24,2651.92,2457.87,2651.92,30],["2011-08-24",2522.55,2738.16,2522.55,2738.16,20],["2011-08-25",2802.84,2802.84,2695.04,2695.04,20],["2011-08-26",2695.04,2695.04,2695.04,2695.04,0],["2011-08-29",2565.68,2695.04,2565.68,2565.68,2850],["2011-08-30",2587.24,2587.24,2587.24,2587.24,10],["2011-08-31",2457.87,2457.87,2457.87,2457.87,2660],["2011-09-01",2544.11,2565.68,2436.31,2436.31,16420],["2011-09-05",2436.31,2436.31,2436.31,2436.31,2000],["2011-09-06",2393.19,2436.31,2393.19,2436.31,30],["2011-09-07",2371.63,2436.31,2350.07,2436.31,42700],["2011-09-08",2436.31,2457.87,2414.75,2414.75,58820],["2011-09-09",2479.43,2479.43,2479.43,2479.43,14800],["2011-09-12",2479.43,2500.99,2479.43,2500.99,15180],["2011-09-13",2414.75,2565.68,2414.75,2565.68,14600],["2011-09-14",2479.43,2565.68,2457.87,2500.99,1390],["2011-09-15",2522.55,2522.55,2479.43,2500.99,1080],["2011-09-16",2479.43,2479.43,2479.43,2479.43,300],["2011-09-19",2436.31,2500.99,2436.31,2500.99,1030],["2011-09-20",2500.99,2500.99,2500.99,2500.99,3600],["2011-09-21",2457.87,2457.87,2457.87,2457.87,990],["2011-09-22",2436.31,2500.99,2436.31,2500.99,710],["2011-09-23",2414.75,2522.55,2393.19,2522.55,5050],["2011-09-26",2522.55,2522.55,2522.55,2522.55,0],["2011-09-27",2436.31,2436.31,2436.31,2436.31,4340],["2011-09-28",2457.87,2500.99,2457.87,2500.99,20],["2011-09-29",2457.87,2457.87,2414.75,2414.75,11040],["2011-09-30",2393.19,2414.75,2393.19,2393.19,19330],["2011-10-03",2371.63,2371.63,2371.63,2371.63,4000],["2011-10-04",2350.07,2436.31,2306.95,2436.31,18630],["2011-10-05",2393.19,2393.19,2393.19,2393.19,50],["2011-10-06",2371.63,2393.19,2371.63,2393.19,8880],["2011-10-07",2371.63,2393.19,2371.63,2393.19,1100],["2011-10-10",2371.63,2371.63,2371.63,2371.63,1000],["2011-10-11",2350.07,2350.07,2350.07,2350.07,10],["2011-10-12",2350.07,2350.07,2350.07,2350.07,0],["2011-10-13",2350.07,2350.07,2350.07,2350.07,0],["2011-10-14",2414.75,2414.75,2414.75,2414.75,10],["2011-10-17",2414.75,2414.75,2414.75,2414.75,0],["2011-10-18",2328.51,2371.63,2328.51,2328.51,1510],["2011-10-19",2350.07,2371.63,2350.07,2371.63,400],["2011-10-20",2393.19,2393.19,2393.19,2393.19,2000],["2011-10-21",2393.19,2393.19,2393.19,2393.19,60],["2011-10-24",2393.19,2393.19,2393.19,2393.19,1890],["2011-10-25",2393.19,2393.19,2393.19,2393.19,0],["2011-10-26",2393.19,2393.19,2393.19,2393.19,0],["2011-10-27",2371.63,2393.19,2371.63,2393.19,2620],["2011-10-28",2393.19,2393.19,2393.19,2393.19,8140],["2011-10-31",2393.19,2393.19,2393.19,2393.19,1000],["2011-11-01",2393.19,2393.19,2393.19,2393.19,0],["2011-11-02",2393.19,2393.19,2393.19,2393.19,170],["2011-11-03",2393.19,2393.19,2393.19,2393.19,240],["2011-11-04",2393.19,2393.19,2393.19,2393.19,0],["2011-11-07",2306.95,2306.95,2285.39,2285.39,13330],["2011-11-08",2350.07,2350.07,2350.07,2350.07,1000],["2011-11-09",2350.07,2350.07,2350.07,2350.07,1010],["2011-11-10",2285.39,2285.39,2263.83,2285.39,9000],["2011-11-11",2328.51,2328.51,2328.51,2328.51,10],["2011-11-14",2263.83,2263.83,2263.83,2263.83,2000],["2011-11-15",2306.95,2306.95,2306.95,2306.95,200],["2011-11-16",2199.15,2350.07,2199.15,2350.07,210],["2011-11-17",2350.07,2350.07,2350.07,2350.07,20],["2011-11-18",2242.27,2242.27,2242.27,2242.27,6570],["2011-11-21",2263.83,2263.83,2242.27,2242.27,510],["2011-11-22",2199.15,2306.95,2199.15,2306.95,44570],["2011-11-23",2306.95,2306.95,2306.95,2306.95,0],["2011-11-24",2199.15,2350.07,2199.15,2199.15,9220],["2011-11-25",2134.47,2263.83,2134.47,2263.83,50],["2011-11-28",2199.15,2306.95,2199.15,2285.39,2040],["2011-11-29",2285.39,2285.39,2242.27,2242.27,1220],["2011-11-30",2242.27,2242.27,2242.27,2242.27,0],["2011-12-01",2242.27,2242.27,2242.27,2242.27,10],["2011-12-02",2134.47,2134.47,2134.47,2134.47,30],["2011-12-05",2112.91,2156.03,2112.91,2156.03,33880],["2011-12-06",2048.23,2156.03,2048.23,2048.23,35530],["2011-12-07",2048.23,2069.79,2048.23,2069.79,12800],["2011-12-08",2026.67,2048.23,2026.67,2048.23,3130],["2011-12-09",2026.67,2048.23,2026.67,2026.67,12030],["2011-12-12",2005.11,2112.91,1940.43,2112.91,13010],["2011-12-13",2112.91,2112.91,2112.91,2112.91,0],["2011-12-14",2026.67,2134.47,2026.67,2026.67,40],["2011-12-15",2112.91,2112.91,2112.91,2112.91,10],["2011-12-16",2026.67,2112.91,2026.67,2112.91,5010],["2011-12-19",2048.23,2048.23,2048.23,2048.23,10180],["2011-12-20",1983.55,1983.55,1983.55,1983.55,1090],["2011-12-21",1983.55,1983.55,1983.55,1983.55,1000],["2011-12-22",2026.67,2026.67,2026.67,2026.67,10],["2011-12-23",1940.43,2048.23,1940.43,2048.23,710],["2011-12-26",2048.23,2048.23,2048.23,2048.23,100],["2011-12-27",2048.23,2048.23,2048.23,2048.23,47700],["2011-12-28",2048.23,2048.23,2048.23,2048.23,1000],["2011-12-29",1961.99,2026.67,1961.99,2026.67,30],["2011-12-30",1940.43,1940.43,1940.43,1940.43,4100],["2012-01-03",2026.67,2026.67,1875.75,2026.67,50],["2012-01-04",2048.23,2091.35,2048.23,2091.35,70],["2012-01-05",2156.03,2156.03,2156.03,2156.03,10],["2012-01-06",2048.23,2048.23,2048.23,2048.23,250],["2012-01-09",1983.55,1983.55,1983.55,1983.55,1010],["2012-01-10",2026.67,2026.67,2026.67,2026.67,100],["2012-01-11",1940.43,2091.35,1940.43,1940.43,70],["2012-01-12",1940.43,1940.43,1940.43,1940.43,1990],["2012-01-13",1983.55,1983.55,1983.55,1983.55,10],["2012-01-16",1983.55,1983.55,1983.55,1983.55,0],["2012-01-17",1983.55,1983.55,1983.55,1983.55,0],["2012-01-18",2048.23,2048.23,2048.23,2048.23,10],["2012-01-19",2048.23,2048.23,2048.23,2048.23,50],["2012-01-20",2091.35,2091.35,2005.11,2091.35,560],["2012-01-30",2005.11,2005.11,2005.11,2005.11,10],["2012-01-31",2069.79,2069.79,2005.11,2005.11,3380],["2012-02-01",1983.55,2048.23,1983.55,2048.23,3610],["2012-02-02",2026.67,2112.91,2026.67,2069.79,2700],["2012-02-03",2112.91,2112.91,2026.67,2026.67,4150],["2012-02-06",2005.11,2005.11,1983.55,1983.55,11620],["2012-02-07",2005.11,2005.11,1983.55,2005.11,3540],["2012-02-08",2005.11,2005.11,2005.11,2005.11,8080],["2012-02-09",2005.11,2048.23,2005.11,2005.11,3040],["2012-02-10",2005.11,2005.11,2005.11,2005.11,0],["2012-02-13",2005.11,2005.11,2005.11,2005.11,0],["2012-02-14",2026.67,2069.79,2026.67,2069.79,530],["2012-02-15",2026.67,2026.67,2026.67,2026.67,10000],["2012-02-16",2048.23,2048.23,2048.23,2048.23,6500],["2012-02-17",2069.79,2069.79,2069.79,2069.79,10],["2012-02-20",2112.91,2112.91,2091.35,2112.91,2530],["2012-02-21",2134.47,2134.47,2112.91,2112.91,9960],["2012-02-22",2112.91,2112.91,2112.91,2112.91,5530],["2012-02-23",2112.91,2177.59,2112.91,2134.47,2410],["2012-02-24",2199.15,2199.15,2199.15,2199.15,2500],["2012-02-27",2199.15,2242.27,2199.15,2199.15,6470],["2012-02-28",2199.15,2199.15,2199.15,2199.15,12160],["2012-02-29",2199.15,2199.15,2199.15,2199.15,0],["2012-03-01",2220.71,2220.71,2220.71,2220.71,13000],["2012-03-02",2263.83,2306.95,2263.83,2306.95,15110],["2012-03-05",2306.95,2414.75,2306.95,2414.75,7660],["2012-03-06",2479.43,2500.99,2371.63,2371.63,10430],["2012-03-07",2371.63,2371.63,2371.63,2371.63,6010],["2012-03-08",2371.63,2371.63,2350.07,2350.07,10940],["2012-03-09",2350.07,2371.63,2328.51,2371.63,16910],["2012-03-12",2441.39,2441.39,2441.39,2441.39,60],["2012-03-13",2441.39,2441.39,2325.13,2418.14,2120],["2012-03-14",2394.88,2394.88,2394.88,2394.88,10],["2012-03-15",2325.13,2394.88,2301.88,2394.88,2110],["2012-03-16",2371.63,2371.63,2325.13,2325.13,110],["2012-03-19",2348.38,2371.63,2325.13,2371.63,6050],["2012-03-20",2348.38,2371.63,2348.38,2348.38,7170],["2012-03-21",2371.63,2371.63,2348.38,2348.38,1200],["2012-03-22",2371.63,2371.63,2371.63,2371.63,3190],["2012-03-23",2418.14,2418.14,2418.14,2418.14,1210],["2012-03-26",2418.14,2441.39,2418.14,2441.39,7220],["2012-03-27",2441.39,2441.39,2441.39,2441.39,100],["2012-03-28",2325.13,2441.39,2325.13,2441.39,3450],["2012-03-29",2511.14,2511.14,2511.14,2511.14,10],["2012-03-30",2511.14,2511.14,2394.88,2511.14,1220],["2012-04-03",2511.14,2511.14,2394.88,2394.88,40],["2012-04-04",2441.39,2441.39,2441.39,2441.39,10],["2012-04-05",2394.88,2511.14,2394.88,2394.88,580],["2012-04-06",2394.88,2394.88,2394.88,2394.88,0],["2012-04-09",2441.39,2441.39,2441.39,2441.39,10],["2012-04-10",2441.39,2441.39,2441.39,2441.39,40],["2012-04-11",2487.89,2487.89,2487.89,2487.89,10],["2012-04-12",2487.89,2511.14,2441.39,2487.89,29500],["2012-04-13",2534.39,2534.39,2534.39,2534.39,20],["2012-04-16",2534.39,2534.39,2534.39,2534.39,650],["2012-04-17",2580.89,2580.89,2487.89,2557.64,6450],["2012-04-18",2673.9,2673.9,2487.89,2557.64,520],["2012-04-19",2464.64,2557.64,2464.64,2557.64,260],["2012-04-20",2487.89,2557.64,2487.89,2557.64,3010],["2012-04-23",2464.64,2557.64,2464.64,2557.64,2020],["2012-04-24",2557.64,2557.64,2511.14,2557.64,11190],["2012-04-25",2441.39,2557.64,2441.39,2464.64,6500],["2012-04-26",2557.64,2557.64,2394.88,2557.64,1140],["2012-04-27",2511.14,2534.39,2511.14,2534.39,1600],["2012-05-02",2557.64,2557.64,2534.39,2557.64,3120],["2012-05-03",2534.39,2534.39,2441.39,2441.39,4630],["2012-05-04",2557.64,2557.64,2557.64,2557.64,2010],["2012-05-07",2557.64,2580.89,2534.39,2557.64,26240],["2012-05-08",2534.39,2627.4,2534.39,2627.4,28030],["2012-05-09",2650.65,2650.65,2627.4,2627.4,5600],["2012-05-10",2673.9,2743.65,2650.65,2743.65,72490],["2012-05-11",2790.16,2790.16,2650.65,2697.15,23500],["2012-05-14",2697.15,2697.15,2580.89,2580.89,34330],["2012-05-15",2557.64,2604.15,2557.64,2604.15,9310],["2012-05-16",2628.26,2628.26,2555.92,2604.15,11960],["2012-05-17",2652.37,2652.37,2531.81,2531.81,8010],["2012-05-18",2507.7,2507.7,2459.47,2507.7,20270],["2012-05-21",2604.15,2604.15,2604.15,2604.15,910],["2012-05-22",2531.81,2652.37,2483.58,2652.37,6360],["2012-05-23",2531.81,2531.81,2531.81,2531.81,6320],["2012-05-24",2507.7,2507.7,2483.58,2483.58,12960],["2012-05-25",2555.92,2555.92,2459.47,2531.81,540],["2012-05-28",2483.58,2483.58,2483.58,2483.58,1420],["2012-05-29",2483.58,2507.7,2459.47,2507.7,20620],["2012-05-30",2459.47,2531.81,2459.47,2531.81,1700],["2012-05-31",2459.47,2483.58,2459.47,2483.58,20],["2012-06-01",2483.58,2531.81,2459.47,2531.81,2110],["2012-06-04",2459.47,2531.81,2435.36,2531.81,18400],["2012-06-05",2531.81,2531.81,2531.81,2531.81,500],["2012-06-06",2580.03,2580.03,2580.03,2580.03,20],["2012-06-07",2555.92,2555.92,2531.81,2555.92,1600],["2012-06-08",2531.81,2555.92,2435.36,2555.92,1150],["2012-06-11",2555.92,2555.92,2483.58,2483.58,4510],["2012-06-12",2483.58,2483.58,2483.58,2483.58,7000],["2012-06-13",2483.58,2483.58,2483.58,2483.58,3150],["2012-06-14",2483.58,2483.58,2483.58,2483.58,0],["2012-06-15",2483.58,2483.58,2459.47,2459.47,2500],["2012-06-18",2580.03,2580.03,2435.36,2435.36,6410],["2012-06-19",2531.81,2531.81,2531.81,2531.81,10],["2012-06-20",2531.81,2531.81,2531.81,2531.81,4000],["2012-06-21",2580.03,2580.03,2580.03,2580.03,10],["2012-06-22",2483.58,2580.03,2483.58,2580.03,7010],["2012-06-25",2580.03,2580.03,2459.47,2531.81,117920],["2012-06-26",2555.92,2555.92,2459.47,2459.47,3010],["2012-06-27",2483.58,2507.7,2459.47,2459.47,10680],["2012-06-28",2459.47,2459.47,2411.25,2411.25,25870],["2012-06-29",2435.36,2459.47,2435.36,2459.47,12690],["2012-07-02",2459.47,2483.58,2459.47,2459.47,25630],["2012-07-03",2459.47,2459.47,2411.25,2411.25,9020],["2012-07-04",2435.36,2435.36,2435.36,2435.36,3690],["2012-07-05",2459.47,2459.47,2459.47,2459.47,21300],["2012-07-06",2459.47,2483.58,2459.47,2483.58,10480],["2012-07-09",2531.81,2531.81,2531.81,2531.81,10],["2012-07-10",2531.81,2531.81,2531.81,2531.81,0],["2012-07-11",2580.03,2580.03,2459.47,2507.7,3960],["2012-07-12",2531.81,2531.81,2531.81,2531.81,10],["2012-07-13",2531.81,2531.81,2531.81,2531.81,500],["2012-07-16",2483.58,2483.58,2483.58,2483.58,620],["2012-07-17",2580.03,2580.03,2580.03,2580.03,100],["2012-07-18",2580.03,2580.03,2580.03,2580.03,0],["2012-07-19",2580.03,2580.03,2580.03,2580.03,0],["2012-07-20",2531.81,2531.81,2483.58,2531.81,38540],["2012-07-23",2459.47,2459.47,2459.47,2459.47,4200],["2012-07-24",2483.58,2483.58,2459.47,2459.47,7940],["2012-07-25",2459.47,2507.7,2459.47,2459.47,13570],["2012-07-26",2580.03,2580.03,2531.81,2531.81,620],["2012-07-27",2483.58,2483.58,2483.58,2483.58,4100],["2012-07-30",2483.58,2483.58,2483.58,2483.58,1000],["2012-07-31",2507.7,2507.7,2483.58,2483.58,1170],["2012-08-01",2483.58,2507.7,2483.58,2507.7,510],["2012-08-02",2533.82,2533.82,2533.82,2533.82,1000],["2012-08-03",2533.82,2533.82,2507.7,2507.7,1320],["2012-08-06",2507.7,2507.7,2507.7,2507.7,0],["2012-08-07",2403.21,2533.82,2403.21,2533.82,20],["2012-08-08",2455.45,2455.45,2455.45,2455.45,10],["2012-08-09",2533.82,2533.82,2533.82,2533.82,10],["2012-08-10",2455.45,2455.45,2455.45,2455.45,10],["2012-08-13",2455.45,2455.45,2455.45,2455.45,0],["2012-08-14",2533.82,2533.82,2533.82,2533.82,10],["2012-08-15",2533.82,2533.82,2481.57,2481.57,20],["2012-08-16",2481.57,2481.57,2429.33,2429.33,12800],["2012-08-17",2429.33,2481.57,2350.96,2350.96,8690],["2012-08-20",2455.45,2455.45,2350.96,2350.96,1040],["2012-08-21",2272.6,2272.6,2272.6,2272.6,100],["2012-08-22",2377.09,2377.09,2246.48,2246.48,60],["2012-08-23",2246.48,2246.48,2194.23,2220.36,3100],["2012-08-24",2168.11,2324.84,2168.11,2220.36,1080],["2012-08-27",2141.99,2324.84,2141.99,2141.99,11870],["2012-08-28",2246.48,2246.48,2141.99,2168.11,10020],["2012-08-29",2272.6,2272.6,2220.36,2220.36,2520],["2012-08-30",2324.84,2324.84,2246.48,2324.84,4100],["2012-08-31",2324.84,2324.84,2324.84,2324.84,1010],["2012-09-04",2429.33,2429.33,2350.96,2429.33,5020],["2012-09-05",2455.45,2481.57,2455.45,2481.57,20],["2012-09-06",2403.21,2481.57,2377.09,2377.09,6050],["2012-09-07",2350.96,2403.21,2350.96,2403.21,2010],["2012-09-10",2350.96,2350.96,2298.72,2298.72,6910],["2012-09-11",2246.48,2246.48,2246.48,2246.48,3700],["2012-09-12",2350.96,2350.96,2350.96,2350.96,10],["2012-09-13",2429.33,2429.33,2429.33,2429.33,10],["2012-09-14",2429.33,2429.33,2429.33,2429.33,10],["2012-09-17",2324.84,2403.21,2324.84,2403.21,4000],["2012-09-18",2350.96,2350.96,2298.72,2350.96,4110],["2012-09-19",2246.48,2403.21,2246.48,2403.21,40],["2012-09-20",2403.21,2403.21,2403.21,2403.21,0],["2012-09-21",2429.33,2429.33,2350.96,2377.09,12140],["2012-09-24",2377.09,2377.09,2324.84,2324.84,7120],["2012-09-25",2377.09,2377.09,2298.72,2350.96,7020],["2012-09-26",2403.21,2403.21,2403.21,2403.21,10],["2012-09-27",2403.21,2403.21,2403.21,2403.21,10],["2012-09-28",2403.21,2403.21,2298.72,2377.09,7530],["2012-10-01",2403.21,2403.21,2272.6,2403.21,1020],["2012-10-02",2298.72,2377.09,2298.72,2377.09,110],["2012-10-03",2272.6,2272.6,2272.6,2272.6,10],["2012-10-04",2246.48,2377.09,2246.48,2350.96,2860],["2012-10-05",2377.09,2377.09,2377.09,2377.09,10],["2012-10-08",2377.09,2377.09,2377.09,2377.09,10],["2012-10-09",2324.84,2324.84,2272.6,2324.84,1530],["2012-10-10",2246.48,2324.84,2246.48,2246.48,2950],["2012-10-11",2324.84,2324.84,2324.84,2324.84,90],["2012-10-12",2350.96,2350.96,2350.96,2350.96,10],["2012-10-15",2246.48,2324.84,2246.48,2324.84,10960],["2012-10-16",2324.84,2324.84,2324.84,2324.84,10],["2012-10-17",2246.48,2324.84,2246.48,2324.84,8210],["2012-10-18",2246.48,2324.84,2246.48,2324.84,7210],["2012-10-19",2272.6,2272.6,2220.36,2272.6,15850],["2012-10-22",2194.23,2194.23,2194.23,2194.23,1100],["2012-10-23",2220.36,2246.48,2194.23,2246.48,8020],["2012-10-24",2272.6,2272.6,2168.11,2272.6,520],["2012-10-25",2272.6,2272.6,2272.6,2272.6,20],["2012-10-26",2220.36,2220.36,2220.36,2220.36,1000],["2012-10-29",2246.48,2246.48,2246.48,2246.48,10],["2012-10-30",2272.6,2272.6,2272.6,2272.6,10],["2012-10-31",2220.36,2246.48,2220.36,2246.48,460],["2012-11-01",2194.23,2194.23,2194.23,2194.23,8290],["2012-11-02",2194.23,2194.23,2168.11,2168.11,31220],["2012-11-05",2168.11,2220.36,2168.11,2220.36,7410],["2012-11-06",2272.6,2272.6,2272.6,2272.6,10],["2012-11-07",2298.72,2298.72,2168.11,2298.72,1820],["2012-11-08",2246.48,2246.48,2246.48,2246.48,10],["2012-11-09",2272.6,2272.6,2168.11,2168.11,80],["2012-11-12",2168.11,2272.6,2141.99,2168.11,50],["2012-11-13",2220.36,2246.48,2220.36,2246.48,20],["2012-11-14",2298.72,2298.72,2298.72,2298.72,10],["2012-11-15",2298.72,2324.84,2194.23,2298.72,40],["2012-11-16",2298.72,2298.72,2220.36,2220.36,40],["2012-11-19",2272.6,2272.6,2168.11,2194.23,530],["2012-11-20",2246.48,2246.48,2246.48,2246.48,30],["2012-11-21",2246.48,2246.48,2246.48,2246.48,10],["2012-11-22",2220.36,2272.6,2220.36,2272.6,620],["2012-11-23",2246.48,2246.48,2246.48,2246.48,20],["2012-11-26",2272.6,2272.6,2272.6,2272.6,10],["2012-11-27",2272.6,2272.6,2272.6,2272.6,0],["2012-11-28",2272.6,2272.6,2272.6,2272.6,0],["2012-11-29",2220.36,2272.6,2220.36,2272.6,20],["2012-11-30",2194.23,2194.23,2194.23,2194.23,10],["2012-12-03",2246.48,2246.48,2194.23,2194.23,70],["2012-12-04",2246.48,2246.48,2194.23,2194.23,20],["2012-12-05",2246.48,2246.48,2168.11,2168.11,40],["2012-12-06",2220.36,2220.36,2194.23,2194.23,50],["2012-12-07",2220.36,2246.48,2220.36,2246.48,20],["2012-12-10",2246.48,2246.48,2246.48,2246.48,1000],["2012-12-11",2272.6,2272.6,2220.36,2220.36,150],["2012-12-12",2272.6,2272.6,2220.36,2220.36,170],["2012-12-13",2246.48,2324.84,2220.36,2324.84,350],["2012-12-14",2324.84,2324.84,2324.84,2324.84,10],["2012-12-17",2324.84,2324.84,2324.84,2324.84,0],["2012-12-18",2350.96,2350.96,2350.96,2350.96,10],["2012-12-19",2377.09,2377.09,2377.09,2377.09,10],["2012-12-20",2403.21,2403.21,2403.21,2403.21,10],["2012-12-21",2429.33,2429.33,2429.33,2429.33,10],["2012-12-24",2324.84,2403.21,2324.84,2403.21,110],["2012-12-25",2298.72,2377.09,2298.72,2377.09,110],["2012-12-26",2455.45,2455.45,2272.6,2403.21,1030],["2012-12-27",2455.45,2455.45,2324.84,2324.84,130],["2012-12-28",2403.21,2403.21,2403.21,2403.21,20],["2013-01-02",2429.33,2429.33,2429.33,2429.33,30],["2013-01-03",2324.84,2429.33,2324.84,2429.33,110],["2013-01-04",2324.84,2455.45,2324.84,2455.45,110],["2013-01-07",2350.96,2429.33,2350.96,2429.33,2370],["2013-01-08",2350.96,2403.21,2324.84,2403.21,3120],["2013-01-09",2481.57,2481.57,2298.72,2298.72,19870],["2013-01-10",2324.84,2324.84,2298.72,2298.72,3290],["2013-01-11",2403.21,2403.21,2403.21,2403.21,10],["2013-01-14",2350.96,2455.45,2350.96,2455.45,190],["2013-01-15",2481.57,2481.57,2481.57,2481.57,10],["2013-01-16",2507.7,2507.7,2455.45,2507.7,1620],["2013-01-17",2507.7,2507.7,2350.96,2350.96,1020],["2013-01-18",2429.33,2429.33,2298.72,2298.72,20],["2013-01-21",2403.21,2403.21,2403.21,2403.21,60],["2013-01-22",2403.21,2429.33,2403.21,2403.21,3000],["2013-01-23",2429.33,2455.45,2403.21,2403.21,7370],["2013-01-24",2455.45,2507.7,2429.33,2429.33,3500],["2013-01-25",2533.82,2559.94,2533.82,2559.94,700],["2013-01-28",2586.06,2586.06,2586.06,2586.06,960],["2013-01-29",2586.06,2586.06,2586.06,2586.06,50],["2013-01-30",2586.06,2586.06,2481.57,2586.06,1150],["2013-01-31",2664.43,2664.43,2664.43,2664.43,10],["2013-02-01",2664.43,2664.43,2481.57,2481.57,100],["2013-02-04",2612.18,2612.18,2612.18,2612.18,10],["2013-02-05",2429.33,2429.33,2429.33,2429.33,1020],["2013-02-06",2533.82,2533.82,2533.82,2533.82,50],["2013-02-07",2586.06,2586.06,2586.06,2586.06,10],["2013-02-08",2586.06,2586.06,2507.7,2507.7,30],["2013-02-18",2612.18,2612.18,2612.18,2612.18,10],["2013-02-19",2612.18,2690.55,2559.94,2612.18,1720],["2013-02-20",2690.55,2690.55,2690.55,2690.55,10],["2013-02-21",2507.7,2507.7,2507.7,2507.7,20],["2013-02-22",2612.18,2612.18,2612.18,2612.18,10],["2013-02-25",2690.55,2690.55,2612.18,2664.43,450],["2013-02-26",2716.67,2716.67,2481.57,2664.43,350],["2013-02-27",2742.79,2742.79,2742.79,2742.79,10],["2013-02-28",2586.06,2586.06,2586.06,2586.06,10],["2013-03-01",2690.55,2690.55,2481.57,2481.57,140],["2013-03-04",2612.18,2612.18,2350.96,2350.96,20],["2013-03-05",2246.48,2246.48,2194.23,2194.23,5000],["2013-03-06",2324.84,2324.84,2324.84,2324.84,10],["2013-03-07",2481.57,2481.57,2481.57,2481.57,190],["2013-03-08",2559.94,2612.18,2559.94,2612.18,200],["2013-03-11",2690.55,2690.55,2612.18,2612.18,210],["2013-03-12",2612.18,2612.18,2507.7,2507.7,150],["2013-03-13",2507.7,2507.7,2507.7,2507.7,0],["2013-03-14",2559.94,2559.94,2559.94,2559.94,100],["2013-03-15",2672.46,2672.46,2644.33,2644.33,40],["2013-03-18",2700.6,2700.6,2700.6,2700.6,30],["2013-03-19",2756.86,2756.86,2531.81,2531.81,20],["2013-03-20",2616.2,2700.6,2391.15,2391.15,70],["2013-03-21",2531.81,2531.81,2306.76,2306.76,3190],["2013-03-22",2447.41,2447.41,2447.41,2447.41,10],["2013-03-25",2391.15,2419.28,2391.15,2419.28,40],["2013-03-26",2559.94,2559.94,2559.94,2559.94,200],["2013-03-27",2728.73,2728.73,2672.46,2672.46,20],["2013-03-28",2503.68,2700.6,2503.68,2531.81,40],["2013-03-29",2672.46,2672.46,2531.81,2531.81,230],["2013-04-01",2531.81,2531.81,2531.81,2531.81,300],["2013-04-02",2644.33,2644.33,2531.81,2531.81,60],["2013-04-03",2616.2,2616.2,2419.28,2419.28,30],["2013-04-04",2588.07,2588.07,2419.28,2588.07,640],["2013-04-05",2700.6,2700.6,2588.07,2588.07,510],["2013-04-08",2672.46,2672.46,2475.55,2475.55,120],["2013-04-09",2588.07,2644.33,2531.81,2644.33,1250],["2013-04-10",2588.07,2700.6,2588.07,2700.6,20],["2013-04-11",2728.73,2728.73,2531.81,2531.81,500],["2013-04-12",2531.81,2588.07,2531.81,2588.07,1910],["2013-04-15",2616.2,2616.2,2531.81,2531.81,2970],["2013-04-16",2559.94,2559.94,2363.02,2363.02,2090],["2013-04-17",2363.02,2363.02,2363.02,2363.02,50],["2013-04-18",2503.68,2503.68,2503.68,2503.68,10],["2013-04-22",2559.94,2559.94,2503.68,2503.68,3260],["2013-04-23",2503.68,2503.68,2503.68,2503.68,500],["2013-04-24",2503.68,2503.68,2419.28,2419.28,310],["2013-04-25",2531.81,2531.81,2531.81,2531.81,1000],["2013-04-26",2644.33,2644.33,2644.33,2644.33,10],["2013-05-02",2700.6,2756.86,2503.68,2503.68,3200],["2013-05-03",2447.41,2447.41,2447.41,2447.41,20],["2013-05-06",2503.68,2616.2,2503.68,2503.68,560],["2013-05-07",2644.33,2644.33,2588.07,2588.07,1790],["2013-05-08",2588.07,2644.33,2588.07,2644.33,2000],["2013-05-09",2559.94,2616.2,2559.94,2559.94,5120],["2013-05-10",2559.94,2588.07,2559.94,2588.07,1090],["2013-05-13",2559.94,2559.94,2559.94,2559.94,7240],["2013-05-14",2588.07,2588.07,2588.07,2588.07,50],["2013-05-15",2616.2,2616.2,2616.2,2616.2,570],["2013-05-16",2559.94,2588.07,2559.94,2588.07,820],["2013-05-17",2588.07,2588.07,2531.81,2531.81,3180],["2013-05-20",2531.81,2531.81,2531.81,2531.81,3960],["2013-05-21",2531.81,2531.81,2531.81,2531.81,8000],["2013-05-22",2531.81,2531.81,2531.81,2531.81,840],["2013-05-23",2531.81,2616.2,2531.81,2616.2,7370],["2013-05-24",2531.81,2559.94,2447.41,2447.41,1630],["2013-05-27",2503.68,2616.2,2503.68,2616.2,8080],["2013-05-28",2531.81,2588.07,2531.81,2588.07,530],["2013-05-29",2559.94,2559.94,2559.94,2559.94,8880],["2013-05-30",2588.07,2588.07,2588.07,2588.07,9210],["2013-05-31",2616.2,2616.2,2588.07,2588.07,7910],["2013-06-03",2616.2,2672.46,2616.2,2644.33,4620],["2013-06-04",2644.33,2644.33,2644.33,2644.33,9070],["2013-06-05",2644.33,2784.99,2644.33,2784.99,4760],["2013-06-06",2700.6,2700.6,2616.2,2616.2,9920],["2013-06-07",2672.46,2672.46,2644.33,2644.33,100],["2013-06-10",2672.46,2672.46,2672.46,2672.46,16210],["2013-06-11",2644.33,2644.33,2644.33,2644.33,80],["2013-06-12",2644.33,2644.33,2644.33,2644.33,0],["2013-06-13",2728.73,2728.73,2728.73,2728.73,20],["2013-06-14",2756.86,2756.86,2756.86,2756.86,10],["2013-06-17",2588.07,2616.2,2588.07,2616.2,110],["2013-06-18",2672.46,2672.46,2644.33,2644.33,2220],["2013-06-19",2756.86,2756.86,2700.6,2700.6,570],["2013-06-20",2672.46,2672.46,2672.46,2672.46,1000],["2013-06-21",2672.46,2672.46,2672.46,2672.46,1000],["2013-06-24",2672.46,2672.46,2672.46,2672.46,0],["2013-06-25",2616.2,2616.2,2616.2,2616.2,30510],["2013-06-26",2531.81,2616.2,2531.81,2616.2,810],["2013-06-27",2616.2,2616.2,2616.2,2616.2,0],["2013-06-28",2616.2,2616.2,2616.2,2616.2,0],["2013-07-01",2644.33,2644.33,2644.33,2644.33,2500],["2013-07-02",2672.46,2672.46,2644.33,2672.46,600],["2013-07-03",2672.46,2672.46,2644.33,2644.33,8900],["2013-07-04",2644.33,2644.33,2644.33,2644.33,0],["2013-07-05",2644.33,2644.33,2644.33,2644.33,0],["2013-07-08",2644.33,2644.33,2644.33,2644.33,7000],["2013-07-09",2672.46,2672.46,2672.46,2672.46,10],["2013-07-10",2700.6,2700.6,2700.6,2700.6,200],["2013-07-11",2728.73,2728.73,2728.73,2728.73,60],["2013-07-12",2784.99,2813.12,2700.6,2700.6,2110],["2013-07-15",2756.86,2841.25,2756.86,2841.25,130],["2013-07-16",2841.25,2953.78,2841.25,2953.78,240],["2013-07-17",2953.78,2953.78,2813.12,2953.78,110],["2013-07-18",2953.78,2953.78,2813.12,2813.12,1000],["2013-07-19",2813.12,2869.38,2813.12,2869.38,1010],["2013-07-22",2925.64,2925.64,2672.46,2813.12,9980],["2013-07-23",2672.46,2672.46,2672.46,2672.46,2450],["2013-07-24",2672.46,2756.86,2672.46,2756.86,2310],["2013-07-25",2756.86,2756.86,2672.46,2672.46,310],["2013-07-26",2672.46,2672.46,2672.46,2672.46,0],["2013-07-29",2700.6,2700.6,2644.33,2644.33,3650],["2013-07-30",2672.46,2672.46,2672.46,2672.46,10],["2013-07-31",2700.6,2813.12,2700.6,2813.12,2100],["2013-08-01",2813.12,2813.12,2813.12,2813.12,0],["2013-08-02",2813.12,2813.12,2813.12,2813.12,190],["2013-08-05",2813.12,2813.12,2813.12,2813.12,2540],["2013-08-06",2813.12,2813.12,2813.12,2813.12,0],["2013-08-07",2841.25,2925.64,2813.12,2813.12,1050],["2013-08-08",2841.25,2897.51,2813.12,2897.51,10940],["2013-08-09",2897.51,2897.51,2897.51,2897.51,0],["2013-08-12",2813.12,2813.12,2813.12,2813.12,5000],["2013-08-13",2897.51,2897.51,2897.51,2897.51,20],["2013-08-14",2925.64,2925.64,2925.64,2925.64,10],["2013-08-15",2897.51,2925.64,2897.51,2925.64,200],["2013-08-16",2925.64,2953.78,2897.51,2953.78,3040],["2013-08-19",2925.64,2953.78,2897.51,2953.78,16250],["2013-08-20",2953.78,2953.78,2925.64,2953.78,2420],["2013-08-21",2925.64,2953.78,2925.64,2953.78,2630],["2013-08-22",3150.69,3150.69,2953.78,2981.91,1520],["2013-08-23",2953.78,2953.78,2925.64,2925.64,7200],["2013-08-26",2953.78,2953.78,2897.51,2897.51,6220],["2013-08-27",2925.64,2925.64,2925.64,2925.64,100],["2013-08-28",2955.2,3043.85,2955.2,3043.85,6530],["2013-08-29",3073.4,3073.4,2955.2,2955.2,1240],["2013-08-30",3014.3,3014.3,3014.3,3014.3,10],["2013-09-03",3132.51,3132.51,3132.51,3132.51,10],["2013-09-04",2955.2,2984.75,2955.2,2984.75,7150],["2013-09-05",2955.2,2955.2,2955.2,2955.2,6440],["2013-09-06",2777.89,3014.3,2777.89,3014.3,20],["2013-09-09",3073.4,3073.4,2807.44,2807.44,20],["2013-09-10",2807.44,2955.2,2807.44,2955.2,10],["2013-09-11",3014.3,3014.3,3014.3,3014.3,50],["2013-09-12",3043.85,3043.85,3043.85,3043.85,40],["2013-09-13",3102.96,3102.96,3102.96,3102.96,10],["2013-09-16",2955.2,3102.96,2955.2,3102.96,5770],["2013-09-17",2955.2,2955.2,2955.2,2955.2,6000],["2013-09-18",2955.2,3014.3,2955.2,3014.3,10],["2013-09-19",3102.96,3102.96,2896.09,2896.09,2120],["2013-09-20",2896.09,2896.09,2896.09,2896.09,0],["2013-09-23",2866.54,2955.2,2866.54,2955.2,6340],["2013-09-24",2955.2,2955.2,2955.2,2955.2,0],["2013-09-25",2955.2,2955.2,2955.2,2955.2,0],["2013-09-26",2955.2,2955.2,2955.2,2955.2,0],["2013-09-27",3102.96,3102.96,3102.96,3102.96,20],["2013-09-30",2955.2,2955.2,2955.2,2955.2,2020],["2013-10-01",3043.85,3043.85,2866.54,2866.54,1580],["2013-10-02",3043.85,3043.85,3014.3,3014.3,20],["2013-10-03",3102.96,3102.96,3102.96,3102.96,10],["2013-10-04",3014.3,3014.3,3014.3,3014.3,10],["2013-10-07",3014.3,3014.3,3014.3,3014.3,100],["2013-10-08",3014.3,3014.3,2984.75,2984.75,10],["2013-10-09",3014.3,3014.3,2866.54,2866.54,130],["2013-10-10",2866.54,2866.54,2866.54,2866.54,0],["2013-10-11",3014.3,3014.3,2807.44,2807.44,20],["2013-10-14",2955.2,2955.2,2955.2,2955.2,190],["2013-10-15",3102.96,3102.96,3102.96,3102.96,10],["2013-10-16",2896.09,3280.27,2896.09,3280.27,760],["2013-10-17",3280.27,3280.27,3280.27,3280.27,0],["2013-10-18",3102.96,3102.96,3073.4,3073.4,1020],["2013-10-21",2955.2,2955.2,2866.54,2866.54,5920],["2013-10-22",2866.54,2866.54,2866.54,2866.54,0],["2013-10-23",2866.54,2866.54,2866.54,2866.54,0],["2013-10-24",2955.2,2955.2,2955.2,2955.2,500],["2013-10-25",3014.3,3014.3,3014.3,3014.3,30],["2013-10-28",2836.99,3014.3,2836.99,3014.3,40],["2013-10-29",3014.3,3014.3,2866.54,2866.54,710],["2013-10-30",2866.54,2866.54,2866.54,2866.54,0],["2013-10-31",2866.54,2866.54,2866.54,2866.54,0],["2013-11-01",2984.75,2984.75,2836.99,2836.99,8800],["2013-11-04",2866.54,2866.54,2866.54,2866.54,3100],["2013-11-05",2866.54,2866.54,2866.54,2866.54,0],["2013-11-06",3014.3,3014.3,3014.3,3014.3,20],["2013-11-07",3102.96,3102.96,3102.96,3102.96,10],["2013-11-08",3014.3,3014.3,2955.2,2955.2,6000],["2013-11-11",3073.4,3073.4,2955.2,2955.2,410],["2013-11-12",3014.3,3043.85,2925.64,3043.85,28020],["2013-11-13",3014.3,3014.3,2955.2,3014.3,8110],["2013-11-14",2955.2,3221.16,2955.2,3221.16,2020],["2013-11-15",3014.3,3073.4,3014.3,3073.4,2050],["2013-11-18",3221.16,3221.16,2955.2,3102.96,10370],["2013-11-19",3102.96,3221.16,3102.96,3221.16,7000],["2013-11-20",3191.61,3191.61,3132.51,3132.51,6050],["2013-11-21",3162.06,3162.06,3014.3,3043.85,5870],["2013-11-22",3043.85,3043.85,3043.85,3043.85,0],["2013-11-25",3014.3,3014.3,3014.3,3014.3,10],["2013-11-26",3043.85,3191.61,3043.85,3191.61,17360],["2013-11-27",3191.61,3191.61,3191.61,3191.61,0],["2013-11-28",3191.61,3191.61,3191.61,3191.61,0],["2013-11-29",3191.61,3191.61,3191.61,3191.61,0],["2013-12-02",3191.61,3191.61,3191.61,3191.61,0],["2013-12-03",3191.61,3191.61,3191.61,3191.61,8010],["2013-12-04",3191.61,3191.61,3191.61,3191.61,0],["2013-12-05",3191.61,3191.61,3191.61,3191.61,70],["2013-12-06",3191.61,3191.61,3191.61,3191.61,0],["2013-12-09",3191.61,3191.61,3191.61,3191.61,0],["2013-12-10",3191.61,3191.61,3191.61,3191.61,0],["2013-12-11",2984.75,2984.75,2984.75,2984.75,10],["2013-12-12",2984.75,2984.75,2984.75,2984.75,0],["2013-12-13",2984.75,3132.51,2984.75,2984.75,4930],["2013-12-16",3102.96,3191.61,3102.96,3191.61,30],["2013-12-17",3191.61,3191.61,3191.61,3191.61,0],["2013-12-18",3191.61,3191.61,3014.3,3014.3,140],["2013-12-19",3221.16,3221.16,2955.2,3191.61,30],["2013-12-20",3014.3,3014.3,3014.3,3014.3,2100],["2013-12-23",3014.3,3014.3,3014.3,3014.3,3750],["2013-12-24",3221.16,3221.16,3221.16,3221.16,10],["2013-12-25",3014.3,3014.3,3014.3,3014.3,10],["2013-12-26",3191.61,3191.61,2984.75,2984.75,3110],["2013-12-27",3014.3,3014.3,3014.3,3014.3,1000],["2013-12-30",3014.3,3014.3,3014.3,3014.3,0],["2013-12-31",3191.61,3191.61,3191.61,3191.61,10],["2014-01-02",3191.61,3191.61,3191.61,3191.61,0],["2014-01-03",3014.3,3102.96,3014.3,3102.96,3130],["2014-01-06",3102.96,3102.96,3102.96,3102.96,0],["2014-01-07",3102.96,3102.96,3102.96,3102.96,0],["2014-01-08",3162.06,3162.06,3102.96,3102.96,6090],["2014-01-09",3014.3,3250.72,3014.3,3043.85,2120],["2014-01-10",3014.3,3014.3,3014.3,3014.3,4250],["2014-01-13",3014.3,3102.96,2984.75,3102.96,22020],["2014-01-14",3014.3,3043.85,3014.3,3043.85,9700],["2014-01-15",3102.96,3102.96,3043.85,3043.85,5250],["2014-01-16",3043.85,3043.85,3043.85,3043.85,0],["2014-01-17",3102.96,3102.96,3102.96,3102.96,5270],["2014-01-20",3162.06,3250.72,3162.06,3250.72,7600],["2014-01-21",3250.72,3250.72,3250.72,3250.72,5360],["2014-01-22",3102.96,3191.61,3102.96,3102.96,7630],["2014-01-23",3250.72,3250.72,3250.72,3250.72,1060],["2014-01-24",3250.72,3250.72,3102.96,3102.96,12730],["2014-01-27",3250.72,3309.82,3102.96,3102.96,5220],["2014-02-06",3132.51,3309.82,3132.51,3309.82,60],["2014-02-07",3516.68,3516.68,3516.68,3516.68,10],["2014-02-10",3516.68,3753.1,3280.27,3309.82,10010],["2014-02-11",3309.82,3398.48,3280.27,3280.27,7080],["2014-02-12",3132.51,3132.51,3132.51,3132.51,10],["2014-02-13",3132.51,3132.51,3132.51,3132.51,30],["2014-02-14",3339.37,3339.37,3339.37,3339.37,410],["2014-02-17",3250.72,3546.24,3250.72,3546.24,20],["2014-02-18",3546.24,3753.1,3309.82,3753.1,70],["2014-02-19",3546.24,3989.52,3516.68,3575.79,1380],["2014-02-20",3723.55,3812.2,3487.13,3516.68,36270],["2014-02-21",3634.89,3753.1,3398.48,3398.48,2600],["2014-02-24",3634.89,3634.89,3634.89,3634.89,30],["2014-02-25",3634.89,3871.31,3457.58,3782.65,93390],["2014-02-26",4019.07,4019.07,3723.55,3723.55,2830],["2014-02-27",3605.34,3959.96,3605.34,3959.96,9560],["2014-02-28",3989.52,4196.38,3694.0,3753.1,24280],["2014-03-03",3989.52,3989.52,3723.55,3723.55,4530],["2014-03-04",3959.96,3959.96,3516.68,3959.96,18000],["2014-03-05",4225.93,4225.93,3723.55,3782.65,46350],["2014-03-06",4019.07,4019.07,3694.0,4019.07,680],["2014-03-07",4237.16,4237.16,3894.45,3894.45,150],["2014-03-10",3676.36,3738.67,3676.36,3738.67,70],["2014-03-11",3987.91,3987.91,3676.36,3738.67,490],["2014-03-12",3738.67,3987.91,3645.2,3645.2,17780],["2014-03-13",3800.98,3894.45,3551.73,3582.89,3530],["2014-03-14",3832.13,3832.13,3832.13,3832.13,30],["2014-03-17",4081.38,4081.38,3645.2,3645.2,3020],["2014-03-18",3894.45,3894.45,3738.67,3738.67,20],["2014-03-19",3676.36,3676.36,3676.36,3676.36,100],["2014-03-20",3738.67,3925.6,3645.2,3925.6,3800],["2014-03-21",4143.69,4174.85,3894.45,3894.45,820],["2014-03-24",4050.22,4143.69,3738.67,4143.69,60],["2014-03-25",3894.45,4361.78,3894.45,4361.78,20],["2014-03-26",4206.0,4206.0,4081.38,4081.38,2510],["2014-03-27",4268.31,4268.31,3800.98,3800.98,6030],["2014-03-28",4050.22,4050.22,3676.36,3676.36,5760],["2014-03-31",3925.6,3925.6,3925.6,3925.6,20],["2014-04-01",3925.6,4174.85,3676.36,3676.36,2220],["2014-04-02",3676.36,3863.29,3676.36,3676.36,15710],["2014-04-03",3800.98,3863.29,3707.51,3707.51,10010],["2014-04-04",3863.29,3925.6,3707.51,3707.51,10000],["2014-04-07",3738.67,3956.76,3676.36,3676.36,11510],["2014-04-08",3925.6,3925.6,3676.36,3676.36,15100],["2014-04-10",3676.36,3925.6,3676.36,3676.36,23310],["2014-04-11",3894.45,3925.6,3676.36,3676.36,9900],["2014-04-14",3894.45,3925.6,3738.67,3738.67,11020],["2014-04-15",3987.91,3987.91,3582.89,3676.36,13280],["2014-04-16",3738.67,3738.67,3707.51,3707.51,2000],["2014-04-17",3707.51,3707.51,3707.51,3707.51,0],["2014-04-18",3582.89,3582.89,3582.89,3582.89,100],["2014-04-21",3738.67,3832.13,3458.27,3458.27,10030],["2014-04-22",3302.49,3302.49,3302.49,3302.49,10],["2014-04-23",3427.11,3427.11,3427.11,3427.11,30],["2014-04-24",3427.11,3427.11,3427.11,3427.11,0],["2014-04-25",3271.33,3271.33,3271.33,3271.33,10],["2014-04-28",3271.33,3271.33,3271.33,3271.33,2060],["2014-04-29",3271.33,3271.33,3271.33,3271.33,0],["2014-05-05",3271.33,3271.33,3271.33,3271.33,0],["2014-05-06",3271.33,3271.33,3271.33,3271.33,2000],["2014-05-07",3489.42,3489.42,3271.33,3489.42,31140],["2014-05-08",3271.33,3271.33,3271.33,3271.33,3990],["2014-05-09",3489.42,3489.42,3458.27,3458.27,30310],["2014-05-12",3676.36,3676.36,3271.33,3271.33,1010],["2014-05-13",3115.56,3240.18,3115.56,3240.18,1500],["2014-05-14",3240.18,3240.18,3240.18,3240.18,0],["2014-05-15",3240.18,3240.18,3240.18,3240.18,0],["2014-05-16",3240.18,3240.18,3240.18,3240.18,0],["2014-05-19",3240.18,3240.18,3240.18,3240.18,0],["2014-05-20",3240.18,3240.18,3240.18,3240.18,0],["2014-05-21",3115.56,3115.56,3022.09,3022.09,500],["2014-05-22",3146.71,3146.71,3146.71,3146.71,10],["2014-05-23",3364.8,3364.8,3364.8,3364.8,20],["2014-05-26",3364.8,3364.8,3364.8,3364.8,0],["2014-05-27",3271.33,3364.8,3240.18,3364.8,990],["2014-05-28",3364.8,3364.8,3364.8,3364.8,0],["2014-05-29",3364.8,3364.8,3364.8,3364.8,0],["2014-05-30",3364.8,3364.8,3364.8,3364.8,60],["2014-06-02",3177.87,3177.87,3177.87,3177.87,40],["2014-06-03",3177.87,3177.87,3177.87,3177.87,0],["2014-06-04",3395.96,3395.96,3395.96,3395.96,1940],["2014-06-05",3395.96,3395.96,3395.96,3395.96,0],["2014-06-06",3395.96,3395.96,3395.96,3395.96,0],["2014-06-09",3395.96,3395.96,3395.96,3395.96,0],["2014-06-10",3364.8,3395.96,3364.8,3395.96,1000],["2014-06-11",3395.96,3395.96,3395.96,3395.96,0],["2014-06-12",3489.42,3489.42,3489.42,3489.42,10],["2014-06-13",3489.42,3489.42,3489.42,3489.42,0],["2014-06-16",3489.42,3489.42,3489.42,3489.42,0],["2014-06-17",3489.42,3489.42,3489.42,3489.42,0],["2014-06-18",3582.89,3707.51,3271.33,3271.33,380],["2014-06-19",3489.42,3489.42,3489.42,3489.42,100],["2014-06-20",3582.89,3707.51,3427.11,3707.51,3210],["2014-06-23",3707.51,3707.51,3707.51,3707.51,0],["2014-06-24",3863.29,3863.29,3863.29,3863.29,10],["2014-06-25",3769.82,3769.82,3738.67,3769.82,2200],["2014-06-26",3894.45,3894.45,3582.89,3863.29,5130],["2014-06-27",4050.22,4112.53,3738.67,4050.22,4620],["2014-06-30",3832.13,3832.13,3832.13,3832.13,100],["2014-07-01",4050.22,4081.38,3832.13,3832.13,15210],["2014-07-02",3832.13,3987.91,3832.13,3832.13,17410],["2014-07-03",3987.91,4081.38,3894.45,4050.22,8520],["2014-07-04",4081.38,4206.0,3894.45,4050.22,23360],["2014-07-07",3894.45,4174.85,3894.45,4174.85,14050],["2014-07-08",3925.6,3925.6,3925.6,3925.6,120],["2014-07-09",4112.53,4112.53,3925.6,3925.6,5500],["2014-07-10",3925.6,3925.6,3925.6,3925.6,200],["2014-07-11",3925.6,3925.6,3925.6,3925.6,200],["2014-07-14",3894.45,3894.45,3894.45,3894.45,9800],["2014-07-15",3925.6,3925.6,3925.6,3925.6,1200],["2014-07-16",3894.45,3894.45,3894.45,3894.45,1660],["2014-07-17",3894.45,3894.45,3894.45,3894.45,0],["2014-07-18",4143.69,4143.69,3894.45,3894.45,1010],["2014-07-21",3894.45,3894.45,3894.45,3894.45,0],["2014-07-22",3894.45,3956.76,3894.45,3925.6,20200],["2014-07-23",3925.6,3925.6,3925.6,3925.6,0],["2014-07-24",3894.45,3894.45,3676.36,3676.36,8700],["2014-07-25",3925.6,3925.6,3925.6,3925.6,10],["2014-07-28",3676.36,3676.36,3676.36,3676.36,200],["2014-07-29",3676.36,3676.36,3676.36,3676.36,0],["2014-07-30",3676.36,3676.36,3676.36,3676.36,30],["2014-07-31",3676.36,3676.36,3676.36,3676.36,0],["2014-08-01",3925.6,3925.6,3925.6,3925.6,300],["2014-08-04",3956.76,3987.91,3738.67,3738.67,6370],["2014-08-05",3925.6,3925.6,3925.6,3925.6,10],["2014-08-06",3925.6,3925.6,3925.6,3925.6,0],["2014-08-07",3925.6,3925.6,3925.6,3925.6,0],["2014-08-08",3769.82,3769.82,3769.82,3769.82,16100],["2014-08-11",3894.45,3894.45,3769.82,3769.82,5010],["2014-08-12",3769.82,3769.82,3769.82,3769.82,0],["2014-08-13",3769.82,3769.82,3769.82,3769.82,0],["2014-08-14",3769.82,3769.82,3769.82,3769.82,0],["2014-08-15",3520.58,3520.58,3520.58,3520.58,110],["2014-08-18",3738.67,3738.67,3489.42,3489.42,12120],["2014-08-19",3427.11,3427.11,3427.11,3427.11,10],["2014-08-20",3427.11,3427.11,3427.11,3427.11,0],["2014-08-21",3645.2,3645.2,3645.2,3645.2,10],["2014-08-22",3427.11,3894.45,3427.11,3427.11,3990],["2014-08-25",3427.11,3427.11,3427.11,3427.11,0],["2014-08-26",3427.11,3645.2,3427.11,3427.11,520],["2014-08-27",3427.11,3427.11,3427.11,3427.11,0],["2014-08-28",3427.11,3489.42,3427.11,3489.42,510],["2014-08-29",3489.42,3489.42,3489.42,3489.42,0],["2014-09-03",3489.42,3489.42,3489.42,3489.42,0],["2014-09-04",3489.42,3489.42,3489.42,3489.42,0],["2014-09-05",3489.42,3489.42,3489.42,3489.42,0],["2014-09-08",3489.42,3489.42,3489.42,3489.42,0],["2014-09-09",3489.42,3489.42,3489.42,3489.42,0],["2014-09-10",3489.42,3489.42,3489.42,3489.42,0],["2014-09-11",3489.42,3489.42,3489.42,3489.42,0],["2014-09-12",3489.42,3489.42,3489.42,3489.42,0],["2014-09-15",3489.42,3489.42,3489.42,3489.42,0],["2014-09-16",3489.42,3489.42,3489.42,3489.42,0],["2014-09-17",3489.42,3489.42,3489.42,3489.42,0],["2014-09-18",3489.42,3489.42,3489.42,3489.42,0],["2014-09-19",3707.51,3707.51,3427.11,3427.11,510],["2014-09-22",3427.11,3427.11,3427.11,3427.11,100],["2014-09-23",3427.11,3427.11,3427.11,3427.11,0],["2014-09-24",3427.11,3645.2,3427.11,3458.27,610],["2014-09-25",3458.27,3458.27,3458.27,3458.27,0],["2014-09-26",3676.36,3676.36,3427.11,3427.11,2310],["2014-09-29",3427.11,3427.11,3427.11,3427.11,0],["2014-09-30",3645.2,3645.2,3427.11,3427.11,56197],["2014-10-01",3427.11,3427.11,3427.11,3427.11,0],["2014-10-02",3427.11,3427.11,3427.11,3427.11,0],["2014-10-03",3427.11,3427.11,3427.11,3427.11,0],["2014-10-06",3427.11,3427.11,3427.11,3427.11,0],["2014-10-07",3427.11,3427.11,3427.11,3427.11,0],["2014-10-08",3427.11,3427.11,3427.11,3427.11,0],["2014-10-09",3427.11,3427.11,3427.11,3427.11,100],["2014-10-10",3271.33,3427.11,3271.33,3427.11,20],["2014-10-13",3427.11,3427.11,3427.11,3427.11,0],["2014-10-14",3645.2,3645.2,3645.2,3645.2,10],["2014-10-15",3395.96,3863.29,3395.96,3863.29,20],["2014-10-16",3863.29,4112.53,3645.2,3645.2,17740],["2014-10-17",3645.2,3645.2,3645.2,3645.2,0],["2014-10-20",3427.11,3427.11,3395.96,3395.96,290],["2014-10-21",3582.89,3582.89,3582.89,3582.89,10],["2014-10-22",3738.67,3832.13,3427.11,3832.13,2020],["2014-10-23",4019.07,4081.38,3582.89,3582.89,5160],["2014-10-24",3832.13,3832.13,3832.13,3832.13,2490],["2014-10-27",4081.38,4081.38,4081.38,4081.38,4620],["2014-10-28",4361.78,4361.78,4361.78,4361.78,26260],["2014-10-29",4611.02,4642.18,4081.38,4081.38,6930],["2014-10-30",4112.53,4361.78,4112.53,4361.78,3270],["2014-10-31",4081.38,4081.38,4081.38,4081.38,420],["2014-11-03",3800.98,4361.78,3800.98,4361.78,1140],["2014-11-04",4548.71,4642.18,4081.38,4642.18,18700],["2014-11-05",4330.62,4642.18,4330.62,4642.18,20],["2014-11-06",4330.62,4797.96,4330.62,4797.96,20],["2014-11-07",4486.4,4829.11,4486.4,4829.11,3010],["2014-11-10",4829.11,4829.11,4829.11,4829.11,0],["2014-11-11",4517.56,4517.56,4517.56,4517.56,10],["2014-11-12",4237.16,4237.16,4237.16,4237.16,10],["2014-11-13",3956.76,3956.76,3956.76,3956.76,10],["2014-11-14",3987.91,4050.22,3894.45,3894.45,2620],["2014-11-17",3645.2,4143.69,3645.2,3738.67,70],["2014-11-18",3489.42,3987.91,3489.42,3987.91,20],["2014-11-19",4237.16,4237.16,4237.16,4237.16,10],["2014-11-20",3956.76,4237.16,3956.76,4237.16,20],["2014-11-21",4237.16,4517.56,3956.76,4517.56,1700],["2014-11-24",4517.56,4517.56,4517.56,4517.56,0],["2014-11-25",4237.16,4237.16,4237.16,4237.16,10],["2014-11-26",4237.16,4237.16,4237.16,4237.16,0],["2014-11-27",3987.91,4517.56,3987.91,4517.56,30],["2014-11-28",4517.56,4517.56,4517.56,4517.56,0],["2014-12-01",4517.56,4517.56,4517.56,4517.56,0],["2014-12-02",4237.16,4673.33,4237.16,4673.33,20],["2014-12-03",4673.33,4673.33,4673.33,4673.33,0],["2014-12-04",4673.33,4673.33,4673.33,4673.33,0],["2014-12-05",4829.11,4829.11,4829.11,4829.11,10],["2014-12-08",4984.89,4984.89,4984.89,4984.89,10],["2014-12-09",4642.18,4642.18,4642.18,4642.18,10],["2014-12-10",4361.78,4361.78,4361.78,4361.78,20],["2014-12-11",4143.69,4642.18,4143.69,4642.18,120],["2014-12-12",4642.18,4642.18,4642.18,4642.18,0],["2014-12-15",4330.62,4361.78,4330.62,4361.78,20],["2014-12-16",4112.53,4112.53,4112.53,4112.53,510],["2014-12-17",3894.45,3894.45,3832.13,3832.13,3010],["2014-12-18",3738.67,3863.29,3582.89,3582.89,730],["2014-12-19",3582.89,3582.89,3582.89,3582.89,0],["2014-12-22",3427.11,3427.11,3427.11,3427.11,10],["2014-12-23",3271.33,3427.11,3271.33,3427.11,20],["2014-12-24",3302.49,3302.49,3302.49,3302.49,10],["2014-12-25",3302.49,3302.49,3302.49,3302.49,0],["2014-12-26",3302.49,3302.49,3302.49,3302.49,0],["2014-12-29",3520.58,3520.58,3520.58,3520.58,10],["2014-12-30",3582.89,3738.67,3582.89,3582.89,3480],["2014-12-31",3832.13,3832.13,3832.13,3832.13,540],["2015-01-05",4050.22,4050.22,3614.05,4050.22,120],["2015-01-06",3894.45,3894.45,3894.45,3894.45,10],["2015-01-07",3894.45,4143.69,3645.2,4050.22,2610],["2015-01-08",4330.62,4330.62,4330.62,4330.62,5530],["2015-01-09",4330.62,4361.78,4081.38,4361.78,270],["2015-01-12",4642.18,4642.18,4081.38,4081.38,10020],["2015-01-13",4361.78,4361.78,4361.78,4361.78,10],["2015-01-14",4642.18,4642.18,4081.38,4424.09,10790],["2015-01-15",4704.49,4704.49,4143.69,4579.87,5260],["2015-01-16",4579.87,4579.87,4268.31,4517.56,30],["2015-01-19",4206.0,4829.11,4206.0,4237.16,13400],["2015-01-20",4237.16,4517.56,4206.0,4206.0,220],["2015-01-21",4486.4,4486.4,4050.22,4486.4,30],["2015-01-22",4766.8,4766.8,4174.85,4766.8,40],["2015-01-23",4891.42,4984.89,4891.42,4984.89,10010],["2015-01-26",4642.18,4704.49,4642.18,4704.49,250],["2015-01-27",4392.93,4735.65,4392.93,4735.65,70],["2015-01-28",4829.11,4829.11,4829.11,4829.11,10],["2015-01-29",4829.11,4829.11,4829.11,4829.11,0],["2015-01-30",4548.71,4548.71,4517.56,4517.56,2100],["2015-02-02",4829.11,4829.11,4206.0,4206.0,2350],["2015-02-03",4206.0,4206.0,4206.0,4206.0,0],["2015-02-04",3925.6,3925.6,3925.6,3925.6,10],["2015-02-05",3925.6,3925.6,3925.6,3925.6,0],["2015-02-06",3738.67,3738.67,3738.67,3738.67,10],["2015-02-09",3738.67,3738.67,3738.67,3738.67,0],["2015-02-10",3738.67,3738.67,3738.67,3738.67,0],["2015-02-11",3769.82,3769.82,3769.82,3769.82,10],["2015-02-12",4019.07,4019.07,3738.67,3738.67,1010],["2015-02-13",3738.67,3987.91,3738.67,3738.67,1010],["2015-02-24",3738.67,3738.67,3489.42,3489.42,7910],["2015-02-25",3489.42,3489.42,3489.42,3489.42,0],["2015-02-26",3582.89,3707.51,3582.89,3707.51,3300],["2015-02-27",3582.89,3956.76,3582.89,3956.76,3010],["2015-03-02",3707.51,3707.51,3707.51,3707.51,730],["2015-03-03",3707.51,3956.76,3707.51,3956.76,2210],["2015-03-04",3956.76,3956.76,3956.76,3956.76,450],["2015-03-05",3894.45,4206.0,3894.45,3894.45,2060],["2015-03-06",4143.69,4143.69,3894.45,3894.45,1010],["2015-03-09",3894.45,4143.69,3738.67,3738.67,2710],["2015-03-10",3645.2,3645.2,3645.2,3645.2,100],["2015-03-11",3645.2,3645.2,3645.2,3645.2,0],["2015-03-12",3769.82,3769.82,3738.67,3738.67,220],["2015-03-13",3987.91,3987.91,3987.91,3987.91,10],["2015-03-16",3987.91,3987.91,3987.91,3987.91,40],["2015-03-17",3987.91,4237.16,3987.91,4237.16,360],["2015-03-18",4517.56,4517.56,4206.0,4206.0,1400],["2015-03-19",4486.4,4486.4,4361.78,4486.4,1540],["2015-03-20",4687.28,4687.28,4687.28,4687.28,90],["2015-03-23",4586.84,4586.84,4586.84,4586.84,50],["2015-03-24",4586.84,4888.17,4586.84,4586.84,4180],["2015-03-25",4586.84,4586.84,4285.52,4285.52,5670],["2015-03-26",4285.52,4285.52,4017.67,4017.67,990],["2015-03-27",4017.67,4017.67,4017.67,4017.67,1000],["2015-03-30",4017.67,4185.08,4017.67,4185.08,2000],["2015-03-31",4452.92,4452.92,4017.67,4017.67,30],["2015-04-01",4017.67,4017.67,4017.67,4017.67,0],["2015-04-02",4017.67,4017.67,4017.67,4017.67,0],["2015-04-03",4017.67,4017.67,4017.67,4017.67,0],["2015-04-06",4285.52,4285.52,4285.52,4285.52,500],["2015-04-07",4285.52,4285.52,4285.52,4285.52,0],["2015-04-08",4319.0,4319.0,4319.0,4319.0,110],["2015-04-09",4319.0,4319.0,4319.0,4319.0,0],["2015-04-10",4319.0,4319.0,4319.0,4319.0,0],["2015-04-13",4319.0,4319.0,4319.0,4319.0,0],["2015-04-14",4319.0,4319.0,4319.0,4319.0,0],["2015-04-15",4017.67,4017.67,4017.67,4017.67,10],["2015-04-16",4017.67,4017.67,4017.67,4017.67,0],["2015-04-17",4285.52,4285.52,4285.52,4285.52,200],["2015-04-20",4285.52,4285.52,4285.52,4285.52,0],["2015-04-21",4285.52,4285.52,4285.52,4285.52,200],["2015-04-22",4553.36,4553.36,4553.36,4553.36,10],["2015-04-23",4553.36,4687.28,4553.36,4687.28,10],["2015-04-24",4687.28,4687.28,4687.28,4687.28,0],["2015-04-27",4687.28,4687.28,4687.28,4687.28,0],["2015-05-04",4385.96,4988.61,4385.96,4988.61,200],["2015-05-05",5323.42,5323.42,5323.42,5323.42,10],["2015-05-06",5323.42,5323.42,5323.42,5323.42,10],["2015-05-07",5323.42,5323.42,5323.42,5323.42,0],["2015-05-08",5323.42,5323.42,5323.42,5323.42,0],["2015-05-11",5323.42,5323.42,5323.42,5323.42,0],["2015-05-12",4955.13,4955.13,4955.13,4955.13,220],["2015-05-13",4620.32,4854.69,4620.32,4854.69,110],["2015-05-14",4519.88,4519.88,4519.88,4519.88,10],["2015-05-15",4218.56,4218.56,4218.56,4218.56,150],["2015-05-18",3950.71,4218.56,3950.71,4218.56,160],["2015-05-19",4218.56,4218.56,4218.56,4218.56,0],["2015-05-20",3950.71,3950.71,3950.71,3950.71,10],["2015-05-21",3950.71,3950.71,3950.71,3950.71,0],["2015-05-22",4218.56,4218.56,4218.56,4218.56,10],["2015-05-25",4218.56,4218.56,4218.56,4218.56,0],["2015-05-26",4218.56,4218.56,4218.56,4218.56,0],["2015-05-27",4218.56,4218.56,4218.56,4218.56,0],["2015-05-28",4218.56,4218.56,4218.56,4218.56,0],["2015-05-29",4017.67,4017.67,4017.67,4017.67,210],["2015-06-01",4017.67,4017.67,4017.67,4017.67,0],["2015-06-02",4017.67,4017.67,4017.67,4017.67,500],["2015-06-03",4017.67,4285.52,4017.67,4285.52,1010],["2015-06-04",4017.67,4352.48,4017.67,4352.48,1900],["2015-06-05",4352.48,4352.48,4352.48,4352.48,0],["2015-06-08",4051.15,4051.15,4051.15,4051.15,100],["2015-06-09",3850.27,3850.27,3850.27,3850.27,230],["2015-06-10",3850.27,4017.67,3682.87,4017.67,1430],["2015-06-11",4017.67,4017.67,3917.23,3917.23,2550],["2015-06-12",4084.63,4084.63,4084.63,4084.63,900],["2015-06-15",4017.67,4017.67,4017.67,4017.67,200],["2015-06-16",4084.63,4185.08,4084.63,4185.08,1940],["2015-06-17",4185.08,4352.48,4017.67,4017.67,1010],["2015-06-18",4285.52,4285.52,4017.67,4017.67,1010],["2015-06-19",4252.04,4285.52,4017.67,4017.67,3020],["2015-06-22",4285.52,4285.52,4285.52,4285.52,1000],["2015-06-23",4285.52,4285.52,4285.52,4285.52,0],["2015-06-24",4285.52,4285.52,4285.52,4285.52,0],["2015-06-25",4285.52,4285.52,4285.52,4285.52,0],["2015-06-26",4017.67,4017.67,4017.67,4017.67,10],["2015-06-29",4285.52,4285.52,4017.67,4017.67,1010],["2015-06-30",4017.67,4017.67,4017.67,4017.67,0],["2015-07-01",4017.67,4017.67,4017.67,4017.67,0],["2015-07-02",4017.67,4017.67,4017.67,4017.67,0],["2015-07-03",4084.63,4084.63,4051.15,4051.15,700],["2015-07-06",4185.08,4185.08,4017.67,4017.67,970],["2015-07-07",3917.23,4118.11,3917.23,3917.23,1020],["2015-07-08",4017.67,4017.67,4017.67,4017.67,1000],["2015-07-09",4017.67,4017.67,4017.67,4017.67,0],["2015-07-10",4084.63,4084.63,4084.63,4084.63,500],["2015-07-13",4084.63,4084.63,4084.63,4084.63,990],["2015-07-14",4084.63,4084.63,3950.71,3950.71,1020],["2015-07-15",4185.08,4185.08,3950.71,3950.71,2010],["2015-07-16",3950.71,3950.71,3950.71,3950.71,0],["2015-07-17",3950.71,3950.71,3950.71,3950.71,0],["2015-07-20",3850.27,3850.27,3850.27,3850.27,20],["2015-07-21",3749.83,4118.11,3749.83,3749.83,2020],["2015-07-22",3749.83,3749.83,3749.83,3749.83,0],["2015-07-23",3984.19,3984.19,3984.19,3984.19,1020],["2015-07-24",4252.04,4252.04,4252.04,4252.04,2100],["2015-07-27",4252.04,4252.04,4252.04,4252.04,0],["2015-07-28",4519.88,4519.88,4519.88,4519.88,200],["2015-07-29",4787.73,4787.73,4787.73,4787.73,10],["2015-07-30",4787.73,4787.73,4787.73,4787.73,0],["2015-07-31",4452.92,4787.73,4452.92,4787.73,10010],["2015-08-03",4787.73,4787.73,4787.73,4787.73,0],["2015-08-04",4787.73,4787.73,4787.73,4787.73,10],["2015-08-05",4787.73,4787.73,4787.73,4787.73,0],["2015-08-06",4961.2,4961.2,4961.2,4961.2,10],["2015-08-07",4683.65,4683.65,4683.65,4683.65,10],["2015-08-10",4371.4,4406.1,4371.4,4406.1,1080],["2015-08-11",4163.24,4683.65,4163.24,4232.63,11120],["2015-08-12",4232.63,4232.63,4232.63,4232.63,0],["2015-08-13",4267.32,4267.32,4267.32,4267.32,90],["2015-08-14",4267.32,4267.32,4267.32,4267.32,100],["2015-08-17",4093.85,4093.85,4093.85,4093.85,10],["2015-08-18",4093.85,4093.85,4093.85,4093.85,0],["2015-08-19",4093.85,4093.85,4093.85,4093.85,0],["2015-08-20",4093.85,4093.85,4093.85,4093.85,0],["2015-08-21",4163.24,4163.24,3851.0,3851.0,2160],["2015-08-24",3642.84,3746.92,3642.84,3746.92,3020],["2015-08-25",3816.3,3816.3,3816.3,3816.3,10],["2015-08-26",3642.84,3642.84,3642.84,3642.84,10],["2015-08-27",3642.84,3642.84,3642.84,3642.84,0],["2015-08-28",3816.3,3816.3,3816.3,3816.3,10],["2015-08-31",3816.3,3816.3,3816.3,3816.3,0],["2015-09-01",3816.3,3816.3,3816.3,3816.3,0],["2015-09-03",4059.16,4059.16,3746.92,3746.92,2010],["2015-09-04",3746.92,3746.92,3746.92,3746.92,0],["2015-09-07",3746.92,3746.92,3746.92,3746.92,0],["2015-09-08",3746.92,3746.92,3746.92,3746.92,10],["2015-09-09",3816.3,3816.3,3816.3,3816.3,250],["2015-09-10",4059.16,4059.16,3746.92,3746.92,2860],["2015-09-11",3920.38,3989.77,3920.38,3989.77,12500],["2015-09-14",4267.32,4267.32,3712.22,4267.32,1030],["2015-09-15",4510.18,4510.18,3989.77,4475.48,2020],["2015-09-16",4163.24,4718.34,4163.24,4718.34,1820],["2015-09-17",4406.1,4683.65,4406.1,4683.65,20],["2015-09-18",4683.65,4683.65,4683.65,4683.65,20],["2015-09-21",4683.65,4787.73,4371.4,4683.65,2420],["2015-09-22",4683.65,4718.34,4371.4,4371.4,2680],["2015-09-23",4267.32,4267.32,4267.32,4267.32,710],["2015-09-24",4024.47,4024.47,3989.77,3989.77,20],["2015-09-25",3989.77,3989.77,3989.77,3989.77,0],["2015-09-28",3989.77,3989.77,3989.77,3989.77,0],["2015-09-29",4267.32,4267.32,3920.38,3920.38,1010],["2015-09-30",3920.38,3920.38,3920.38,3920.38,0],["2015-10-01",4163.24,4163.24,4163.24,4163.24,40010],["2015-10-02",4163.24,4163.24,4163.24,4163.24,0],["2015-10-05",4163.24,4440.79,3989.77,3989.77,2220],["2015-10-06",3989.77,3989.77,3989.77,3989.77,0],["2015-10-07",3989.77,3989.77,3989.77,3989.77,0],["2015-10-08",3989.77,3989.77,3989.77,3989.77,0],["2015-10-09",3989.77,3989.77,3989.77,3989.77,0],["2015-10-12",4267.32,4267.32,4267.32,4267.32,15000],["2015-10-13",4510.18,4544.87,4024.47,4544.87,68920],["2015-10-14",4544.87,4857.11,4544.87,4857.11,20],["2015-10-15",4857.11,4857.11,4857.11,4857.11,15050],["2015-10-16",4857.11,4857.11,4857.11,4857.11,500],["2015-10-19",4683.65,4822.42,4683.65,4822.42,12000],["2015-10-20",4822.42,4822.42,4822.42,4822.42,0],["2015-10-21",4822.42,4822.42,4822.42,4822.42,1970],["2015-10-22",4822.42,4822.42,4822.42,4822.42,0],["2015-10-23",4822.42,4822.42,4822.42,4822.42,0],["2015-10-26",5030.58,5030.58,5030.58,5030.58,550],["2015-10-27",5030.58,5030.58,5030.58,5030.58,0],["2015-10-28",5030.58,5030.58,5030.58,5030.58,0],["2015-10-29",5030.58,5030.58,5030.58,5030.58,10],["2015-10-30",5030.58,5030.58,5030.58,5030.58,500],["2015-11-02",5030.58,5030.58,5030.58,5030.58,0],["2015-11-03",5030.58,5030.58,5030.58,5030.58,0],["2015-11-04",5030.58,5030.58,5030.58,5030.58,0],["2015-11-05",4961.2,4961.2,4961.2,4961.2,10],["2015-11-06",4995.89,4995.89,4995.89,4995.89,40],["2015-11-09",4995.89,4995.89,4995.89,4995.89,0],["2015-11-10",4995.89,4995.89,4995.89,4995.89,40],["2015-11-11",4995.89,4995.89,4995.89,4995.89,0],["2015-11-12",4995.89,4995.89,4995.89,4995.89,0],["2015-11-13",4995.89,4995.89,4995.89,4995.89,70],["2015-11-16",4995.89,4995.89,4995.89,4995.89,0],["2015-11-17",4995.89,4995.89,4995.89,4995.89,0],["2015-11-18",5030.58,5030.58,4857.11,4857.11,560],["2015-11-19",4683.65,4683.65,4683.65,4683.65,20],["2015-11-20",4648.95,4648.95,4510.18,4510.18,70],["2015-11-23",4510.18,4510.18,4510.18,4510.18,0],["2015-11-24",4475.48,4475.48,4475.48,4475.48,10],["2015-11-25",4475.48,4475.48,4475.48,4475.48,0],["2015-11-26",4475.48,4475.48,4475.48,4475.48,0],["2015-11-27",4475.48,4475.48,4475.48,4475.48,940],["2015-11-30",4787.73,4787.73,4787.73,4787.73,50],["2015-12-01",4475.48,4475.48,4475.48,4475.48,75000],["2015-12-02",4163.24,4163.24,4163.24,4163.24,4680],["2015-12-03",3885.69,4440.79,3885.69,4440.79,470],["2015-12-04",4440.79,4440.79,4440.79,4440.79,0],["2015-12-07",4191.31,4191.31,4191.31,4191.31,10],["2015-12-08",4415.84,4415.84,4415.84,4415.84,10],["2015-12-09",4303.57,4303.57,4116.46,4116.46,410],["2015-12-10",4341.0,4341.0,4341.0,4341.0,10],["2015-12-11",4640.38,4640.38,4640.38,4640.38,10],["2015-12-14",4864.91,4864.91,4341.0,4341.0,190],["2015-12-15",4341.0,4341.0,4341.0,4341.0,0],["2015-12-16",4640.38,4640.38,4079.04,4079.04,20],["2015-12-17",4303.57,4341.0,4303.57,4341.0,200],["2015-12-18",4640.38,4640.38,4565.53,4565.53,700],["2015-12-21",4677.8,4827.49,4602.95,4827.49,100],["2015-12-22",4490.69,4827.49,4490.69,4827.49,120],["2015-12-23",4490.69,4827.49,4490.69,4490.69,1650],["2015-12-24",4191.31,4191.31,4191.31,4191.31,260],["2015-12-25",3929.35,3966.77,3929.35,3929.35,140],["2015-12-28",3742.24,3742.24,3742.24,3742.24,10],["2015-12-29",3854.51,3854.51,3854.51,3854.51,10],["2015-12-30",4116.46,4116.46,3779.66,3779.66,20],["2015-12-31",3779.66,3779.66,3779.66,3779.66,10],["2016-01-04",4041.62,4041.62,3629.97,3629.97,110],["2016-01-05",3854.51,3854.51,3854.51,3854.51,10],["2016-01-06",4116.46,4116.46,4116.46,4116.46,1060],["2016-01-07",4116.46,4116.46,4116.46,4116.46,0],["2016-01-08",4116.46,4116.46,4116.46,4116.46,0],["2016-01-11",3854.51,3854.51,3854.51,3854.51,110],["2016-01-12",3854.51,3854.51,3854.51,3854.51,0],["2016-01-13",4116.46,4116.46,3629.97,3629.97,30],["2016-01-14",3854.51,3854.51,3854.51,3854.51,10],["2016-01-15",3629.97,3629.97,3629.97,3629.97,10],["2016-01-18",3629.97,3854.51,3629.97,3854.51,1590],["2016-01-19",3629.97,3629.97,3629.97,3629.97,10],["2016-01-20",3854.51,3854.51,3704.82,3704.82,50],["2016-01-21",3704.82,3891.93,3704.82,3891.93,5680],["2016-01-22",3891.93,3891.93,3891.93,3891.93,40],["2016-01-25",3854.51,3854.51,3854.51,3854.51,50],["2016-01-26",3854.51,3854.51,3854.51,3854.51,0],["2016-01-27",3592.55,3929.35,3592.55,3929.35,1810],["2016-01-28",3929.35,3929.35,3929.35,3929.35,310],["2016-01-29",4004.2,4004.2,3929.35,4004.2,910],["2016-02-01",4266.15,4266.15,3854.51,3854.51,1020],["2016-02-02",4041.62,4079.04,3854.51,3854.51,165760],["2016-02-03",3854.51,3891.93,3854.51,3891.93,850],["2016-02-04",4116.46,4116.46,3854.51,3854.51,20],["2016-02-05",3929.35,3929.35,3929.35,3929.35,10],["2016-02-15",4004.2,4004.2,4004.2,4004.2,450],["2016-02-16",4079.04,4266.15,4079.04,4116.46,1260],["2016-02-17",4153.89,4266.15,4079.04,4079.04,1110],["2016-02-18",4041.62,4341.0,3966.77,4341.0,2060],["2016-02-19",4221.52,4221.52,4221.52,4221.52,110],["2016-02-22",4022.39,4420.65,4022.39,4181.69,130],["2016-02-23",4221.52,4261.35,4221.52,4261.35,40],["2016-02-24",4261.35,4261.35,4141.87,4141.87,40],["2016-02-25",4022.39,4420.65,4022.39,4420.65,20],["2016-02-26",4141.87,4141.87,4141.87,4141.87,2330],["2016-02-29",4181.69,4181.69,4181.69,4181.69,270],["2016-03-01",4301.17,4301.17,3942.74,3942.74,230],["2016-03-02",4181.69,4181.69,4181.69,4181.69,1200],["2016-03-03",4301.17,4341.0,4261.35,4261.35,770],["2016-03-04",4261.35,4261.35,4261.35,4261.35,370],["2016-03-07",4261.35,4261.35,4022.39,4022.39,220],["2016-03-08",4301.17,4301.17,4141.87,4141.87,20],["2016-03-09",4420.65,4420.65,4181.69,4181.69,750],["2016-03-10",4380.82,4380.82,4102.04,4102.04,4650],["2016-03-11",4380.82,4380.82,3942.74,3942.74,100],["2016-03-14",4181.69,4181.69,4181.69,4181.69,1687510],["2016-03-15",3982.57,4221.52,3982.57,4062.22,30],["2016-03-16",4341.0,4341.0,4341.0,4341.0,60],["2016-03-17",4181.69,4181.69,4181.69,4181.69,20],["2016-03-18",4460.47,4460.47,4460.47,4460.47,1130],["2016-03-21",4221.52,4221.52,4221.52,4221.52,10],["2016-03-22",4500.3,4500.3,4500.3,4500.3,2080],["2016-03-23",4779.08,4779.08,4301.17,4301.17,210],["2016-03-24",4579.95,4579.95,4579.95,4579.95,20],["2016-03-25",4579.95,4579.95,4579.95,4579.95,0],["2016-03-28",4460.47,4460.47,4460.47,4460.47,20],["2016-03-29",4460.47,4460.47,4460.47,4460.47,0],["2016-03-30",4460.47,4460.47,4460.47,4460.47,0],["2016-03-31",4181.69,4500.3,4181.69,4460.47,320],["2016-04-01",4181.69,4739.25,4181.69,4739.25,1770],["2016-04-04",4739.25,4739.25,4739.25,4739.25,0],["2016-04-05",4739.25,4739.25,4739.25,4739.25,0],["2016-04-06",4739.25,4739.25,4739.25,4739.25,0],["2016-04-07",4739.25,4739.25,4739.25,4739.25,0],["2016-04-08",4739.25,4739.25,4739.25,4739.25,0],["2016-04-11",4420.65,4420.65,4420.65,4420.65,10],["2016-04-12",4420.65,4420.65,4420.65,4420.65,0],["2016-04-13",4420.65,4420.65,4420.65,4420.65,0],["2016-04-14",4141.87,4141.87,4141.87,4141.87,10],["2016-04-15",4181.69,4181.69,4181.69,4181.69,500],["2016-04-19",4380.82,4380.82,4380.82,4380.82,10],["2016-04-20",4380.82,4380.82,4380.82,4380.82,280],["2016-04-21",4380.82,4380.82,4380.82,4380.82,0],["2016-04-22",4380.82,4380.82,4380.82,4380.82,0],["2016-04-25",4221.52,4221.52,4221.52,4221.52,10000],["2016-04-26",4221.52,4221.52,4221.52,4221.52,0],["2016-04-27",4141.87,4141.87,4141.87,4141.87,10],["2016-04-28",4062.22,4062.22,4062.22,4062.22,190],["2016-04-29",4181.69,4181.69,3982.57,4181.69,12000],["2016-05-04",4301.17,4301.17,3982.57,3982.57,410],["2016-05-05",3982.57,3982.57,3982.57,3982.57,0],["2016-05-06",4181.69,4181.69,4181.69,4181.69,10],["2016-05-09",4181.69,4181.69,4181.69,4181.69,20],["2016-05-10",4181.69,4181.69,4181.69,4181.69,10390],["2016-05-11",4141.87,4141.87,4102.04,4102.04,3010],["2016-05-12",4102.04,4102.04,4102.04,4102.04,0],["2016-05-13",4102.04,4102.04,4102.04,4102.04,0],["2016-05-16",4102.04,4102.04,4102.04,4102.04,20],["2016-05-17",4141.87,4380.82,4141.87,4380.82,1020],["2016-05-18",4380.82,4380.82,4380.82,4380.82,650],["2016-05-19",4619.78,4659.6,4181.69,4181.69,140],["2016-05-20",4181.69,4181.69,4181.69,4181.69,420],["2016-05-23",4181.69,4181.69,4181.69,4181.69,0],["2016-05-24",4181.69,4181.69,4181.69,4181.69,0],["2016-05-25",4181.69,4181.69,4181.69,4181.69,0],["2016-05-26",4460.47,4460.47,4460.47,4460.47,2200],["2016-05-27",4221.52,4739.25,4221.52,4221.52,2020],["2016-05-30",4221.52,4221.52,4221.52,4221.52,0],["2016-05-31",4261.35,4301.17,4221.52,4221.52,2530],["2016-06-01",4221.52,4221.52,4221.52,4221.52,0],["2016-06-02",4261.35,4261.35,4261.35,4261.35,1480],["2016-06-03",4261.35,4380.82,4062.22,4062.22,1590],["2016-06-06",4062.22,4062.22,4062.22,4062.22,80],["2016-06-07",4062.22,4062.22,4062.22,4062.22,0],["2016-06-08",4141.87,4141.87,4141.87,4141.87,500],["2016-06-09",4141.87,4141.87,4141.87,4141.87,0],["2016-06-10",4102.04,4102.04,4102.04,4102.04,6000],["2016-06-13",4102.04,4102.04,4102.04,4102.04,0],["2016-06-14",4221.52,4261.35,4221.52,4261.35,4250],["2016-06-15",4261.35,4261.35,4261.35,4261.35,0],["2016-06-16",4261.35,4261.35,4261.35,4261.35,0],["2016-06-17",4261.35,4261.35,4261.35,4261.35,0],["2016-06-20",4261.35,4261.35,4261.35,4261.35,0],["2016-06-21",4261.35,4261.35,4261.35,4261.35,0],["2016-06-22",4261.35,4261.35,4261.35,4261.35,100],["2016-06-23",4261.35,4261.35,4261.35,4261.35,2300],["2016-06-24",4261.35,4261.35,4261.35,4261.35,1000],["2016-06-27",4380.82,4380.82,4380.82,4380.82,2000],["2016-06-28",4380.82,4380.82,4380.82,4380.82,0],["2016-06-29",4341.0,4341.0,4341.0,4341.0,10],["2016-06-30",4341.0,4341.0,4341.0,4341.0,0],["2016-07-01",4181.69,4181.69,4181.69,4181.69,1000],["2016-07-04",4181.69,4181.69,4181.69,4181.69,10],["2016-07-05",4341.0,4341.0,4341.0,4341.0,2730],["2016-07-06",4341.0,4341.0,4221.52,4221.52,50],["2016-07-07",4380.82,4380.82,4261.35,4380.82,1870],["2016-07-08",4341.0,4341.0,4301.17,4301.17,1200],["2016-07-11",4301.17,4301.17,4301.17,4301.17,750],["2016-07-12",4261.35,4261.35,4181.69,4181.69,2790],["2016-07-13",4181.69,4181.69,4181.69,4181.69,0],["2016-07-14",4221.52,4221.52,4221.52,4221.52,1000],["2016-07-15",4460.47,4500.3,4301.17,4301.17,1020],["2016-07-18",4460.47,4500.3,4380.82,4380.82,4150],["2016-07-19",4540.13,4579.95,4540.13,4579.95,2200],["2016-07-20",4619.78,4619.78,4619.78,4619.78,230],["2016-07-21",4619.78,4619.78,4619.78,4619.78,0],["2016-07-22",4380.82,4380.82,4380.82,4380.82,10],["2016-07-25",4380.82,4659.6,4301.17,4301.17,600],["2016-07-26",4579.95,4579.95,4540.13,4579.95,2310],["2016-07-27",4619.78,4619.78,4619.78,4619.78,1500],["2016-07-28",4779.08,4779.08,4779.08,4779.08,10],["2016-07-29",5057.86,5057.86,4460.47,4978.21,1020],["2016-08-01",4779.08,4779.08,4779.08,4779.08,10],["2016-08-02",4978.21,4978.21,4978.21,4978.21,10],["2016-08-03",4779.08,4779.08,4779.08,4779.08,120],["2016-08-04",4779.08,4779.08,4779.08,4779.08,20],["2016-08-05",4779.08,4779.08,4779.08,4779.08,10],["2016-08-08",4619.78,4659.6,4540.13,4659.6,1080],["2016-08-09",4659.6,4659.6,4659.6,4659.6,0],["2016-08-10",4659.6,4659.6,4659.6,4659.6,0],["2016-08-11",4938.38,4938.38,4938.38,4938.38,20],["2016-08-12",4938.38,4938.38,4938.38,4938.38,0],["2016-08-15",4647.89,5104.38,4647.89,5104.38,20],["2016-08-16",5104.38,5104.38,5104.38,5104.38,0],["2016-08-17",5104.38,5104.38,5104.38,5104.38,0],["2016-08-18",5104.38,5104.38,5104.38,5104.38,10],["2016-08-19",5104.38,5104.38,5104.38,5104.38,0],["2016-08-22",5145.88,5145.88,4772.39,5104.38,30],["2016-08-23",5104.38,5104.38,5104.38,5104.38,0],["2016-08-24",5104.38,5104.38,5104.38,5104.38,0],["2016-08-25",4896.88,4896.88,4896.88,4896.88,370],["2016-08-26",4979.88,4979.88,4979.88,4979.88,10],["2016-08-29",4979.88,4979.88,4979.88,4979.88,2500],["2016-08-30",4979.88,4979.88,4979.88,4979.88,10],["2016-08-31",4979.88,4979.88,4979.88,4979.88,0],["2016-09-01",4979.88,4979.88,4979.88,4979.88,0],["2016-09-05",5021.38,5311.87,5021.38,5311.87,5000],["2016-09-06",5311.87,5311.87,5311.87,5311.87,0],["2016-09-07",5311.87,5311.87,5311.87,5311.87,0],["2016-09-08",4979.88,4979.88,4979.88,4979.88,10],["2016-09-09",5228.87,5228.87,5228.87,5228.87,10],["2016-09-12",5062.88,5062.88,5062.88,5062.88,20],["2016-09-13",5353.37,5353.37,5353.37,5353.37,10],["2016-09-14",5353.37,5353.37,5353.37,5353.37,0],["2016-09-15",5353.37,5353.37,5353.37,5353.37,0],["2016-09-16",5602.37,5602.37,4979.88,5249.62,1490],["2016-09-19",4896.88,4896.88,4896.88,4896.88,10],["2016-09-20",5104.38,5104.38,5104.38,5104.38,50],["2016-09-21",5104.38,5104.38,5104.38,5104.38,10],["2016-09-22",5062.88,5062.88,5062.88,5062.88,10],["2016-09-23",5021.38,5021.38,4710.14,4710.14,400],["2016-09-26",4730.89,4730.89,4398.89,4398.89,210],["2016-09-27",4689.39,4689.39,4689.39,4689.39,200],["2016-09-28",4689.39,4689.39,4398.89,4689.39,980],["2016-09-29",4689.39,4689.39,4689.39,4689.39,390],["2016-09-30",4689.39,4689.39,4689.39,4689.39,0],["2016-10-03",4689.39,4689.39,4689.39,4689.39,0],["2016-10-04",4378.15,4979.88,4378.15,4772.39,1540],["2016-10-05",4751.64,5062.88,4730.89,5062.88,1110],["2016-10-06",4710.14,4938.38,4710.14,4938.38,3500],["2016-10-07",4606.39,5166.63,4606.39,5166.63,1030],["2016-10-10",4813.88,5145.88,4813.88,5145.88,2060],["2016-10-11",4813.88,5145.88,4793.14,5145.88,50],["2016-10-12",4793.14,5145.88,4793.14,5145.88,1020],["2016-10-13",4896.88,5145.88,4896.88,5145.88,2010],["2016-10-14",4938.38,4938.38,4793.14,4793.14,3000],["2016-10-17",4481.89,4959.13,4461.14,4959.13,9610],["2016-10-18",4627.14,4627.14,4627.14,4627.14,10],["2016-10-19",4938.38,4938.38,4938.38,4938.38,20],["2016-10-20",4606.39,4627.14,4606.39,4606.39,1030],["2016-10-21",4606.39,4606.39,4606.39,4606.39,0],["2016-10-24",4606.39,4606.39,4606.39,4606.39,0],["2016-10-25",4606.39,4606.39,4336.65,4606.39,2410],["2016-10-26",4606.39,4606.39,4606.39,4606.39,0],["2016-10-27",4606.39,4917.63,4606.39,4917.63,100],["2016-10-28",4917.63,4917.63,4917.63,4917.63,0],["2016-10-31",4917.63,4917.63,4917.63,4917.63,0],["2016-11-01",5083.63,5083.63,5083.63,5083.63,80],["2016-11-02",5083.63,5083.63,5083.63,5083.63,70],["2016-11-03",5083.63,5083.63,5083.63,5083.63,0],["2016-11-04",5083.63,5083.63,5083.63,5083.63,0],["2016-11-07",4730.89,4730.89,4730.89,4730.89,40],["2016-11-08",4730.89,4730.89,4730.89,4730.89,3600],["2016-11-09",4772.39,4772.39,4440.39,4440.39,2520],["2016-11-10",4730.89,4730.89,4133.3,4730.89,16970],["2016-11-11",4564.89,4938.38,4461.14,4461.14,1020],["2016-11-14",4461.14,4461.14,4461.14,4461.14,0],["2016-11-15",4772.39,4772.39,4232.9,4232.9,3530],["2016-11-16",4315.9,4315.9,4315.9,4315.9,10],["2016-11-17",4523.39,4606.39,4481.89,4606.39,3360],["2016-11-18",4606.39,4606.39,4606.39,4606.39,0],["2016-11-21",4647.89,4647.89,4647.89,4647.89,10],["2016-11-22",4564.89,4564.89,4564.89,4564.89,20],["2016-11-23",4772.39,4876.13,4564.89,4876.13,16040],["2016-11-24",4876.13,4876.13,4876.13,4876.13,10],["2016-11-25",4876.13,4876.13,4876.13,4876.13,0],["2016-11-28",4564.89,4564.89,4564.89,4564.89,1040],["2016-11-29",4564.89,4564.89,4564.89,4564.89,810],["2016-11-30",4564.89,4564.89,4564.89,4564.89,0],["2016-12-01",4564.89,4564.89,4564.89,4564.89,0],["2016-12-02",4564.89,4564.89,4564.89,4564.89,0],["2016-12-05",4274.4,4274.4,4274.4,4274.4,10],["2016-12-06",4564.89,4564.89,4564.89,4564.89,10],["2016-12-07",4876.13,4876.13,4274.4,4855.38,6110],["2016-12-08",4855.38,4855.38,4855.38,4855.38,0],["2016-12-09",5042.13,5042.13,5042.13,5042.13,10],["2016-12-12",4689.39,4689.39,4689.39,4689.39,20],["2016-12-13",4689.39,4689.39,4689.39,4689.39,0],["2016-12-14",4689.39,4689.39,4689.39,4689.39,0],["2016-12-15",4689.39,4689.39,4689.39,4689.39,3100],["2016-12-16",4689.39,4689.39,4689.39,4689.39,0],["2016-12-19",4689.39,4689.39,4689.39,4689.39,0],["2016-12-20",4917.63,4979.88,4398.89,4398.89,3010],["2016-12-21",4398.89,4398.89,4398.89,4398.89,0],["2016-12-22",4564.89,4564.89,4564.89,4564.89,2250],["2016-12-23",4876.13,4876.13,4315.9,4876.13,6030],["2016-12-26",5208.13,5208.13,5208.13,5208.13,60],["2016-12-27",5208.13,5208.13,5208.13,5208.13,0],["2016-12-28",4979.88,4979.88,4979.88,4979.88,10],["2016-12-29",4979.88,4979.88,4979.88,4979.88,0],["2016-12-30",4979.88,4979.88,4979.88,4979.88,0],["2017-01-03",5166.63,5166.63,5166.63,5166.63,10],["2017-01-04",5145.88,5145.88,5145.88,5145.88,10],["2017-01-05",5145.88,5145.88,5145.88,5145.88,0],["2017-01-06",4793.14,4793.14,4793.14,4793.14,700],["2017-01-09",4793.14,4793.14,4793.14,4793.14,0],["2017-01-10",4461.14,4461.14,4461.14,4461.14,10],["2017-01-11",4772.39,4772.39,4772.39,4772.39,1320],["2017-01-12",4772.39,4772.39,4772.39,4772.39,260],["2017-01-13",4979.88,4979.88,4979.88,4979.88,5000],["2017-01-16",4979.88,4979.88,4979.88,4979.88,0],["2017-01-17",4647.89,4647.89,4647.89,4647.89,1210],["2017-01-18",4647.89,4647.89,4647.89,4647.89,0],["2017-01-19",4647.89,4647.89,4647.89,4647.89,0],["2017-01-20",4772.39,4772.39,4772.39,4772.39,2090],["2017-01-23",4772.39,4772.39,4772.39,4772.39,3010],["2017-01-24",4772.39,4772.39,4772.39,4772.39,0],["2017-01-25",4772.39,4772.39,4772.39,4772.39,0],["2017-02-02",4979.88,4979.88,4979.88,4979.88,1070],["2017-02-03",4979.88,4979.88,4813.88,4813.88,40],["2017-02-06",4813.88,4813.88,4813.88,4813.88,0],["2017-02-07",4979.88,4979.88,4979.88,4979.88,1370],["2017-02-08",4979.88,4979.88,4979.88,4979.88,2700],["2017-02-09",5104.38,5104.38,5104.38,5104.38,60],["2017-02-10",5104.38,5104.38,5104.38,5104.38,0],["2017-02-13",5104.38,5104.38,5104.38,5104.38,210],["2017-02-14",5062.88,5104.38,5062.88,5104.38,150],["2017-02-15",5104.38,5104.38,4855.38,4979.88,2370],["2017-02-16",4979.88,5249.62,4979.88,5249.62,160],["2017-02-17",5166.63,5166.63,5166.63,5166.63,100],["2017-02-20",5145.88,5145.88,5125.13,5125.13,980],["2017-02-21",5125.13,5279.1,4773.19,4795.18,1340],["2017-02-22",4839.18,4839.18,4839.18,4839.18,3030],["2017-02-23",4839.18,4861.17,4839.18,4861.17,150],["2017-02-24",4861.17,4861.17,4861.17,4861.17,0],["2017-02-27",4861.17,4861.17,4861.17,4861.17,0],["2017-02-28",4795.18,4795.18,4795.18,4795.18,60],["2017-03-01",4971.15,5059.14,4795.18,4839.18,8330],["2017-03-02",5081.13,5081.13,4861.17,5037.14,2430],["2017-03-03",4795.18,5037.14,4795.18,5037.14,20],["2017-03-06",5059.14,5059.14,4927.16,4927.16,90],["2017-03-07",4861.17,4861.17,4861.17,4861.17,40],["2017-03-08",5059.14,5059.14,5059.14,5059.14,10],["2017-03-09",5169.12,5169.12,4729.19,4729.19,7020],["2017-03-10",5059.14,5059.14,4443.24,4663.21,8100],["2017-03-13",4839.18,4883.17,4839.18,4883.17,130],["2017-03-14",4839.18,4839.18,4839.18,4839.18,20],["2017-03-15",5059.14,5169.12,4839.18,4839.18,3020],["2017-03-16",4839.18,4839.18,4839.18,4839.18,0],["2017-03-17",4839.18,4839.18,4839.18,4839.18,0],["2017-03-20",4971.15,4993.15,4971.15,4993.15,20],["2017-03-21",4993.15,4993.15,4993.15,4993.15,0],["2017-03-22",4993.15,4993.15,4993.15,4993.15,90],["2017-03-23",4993.15,5015.15,4993.15,4993.15,140],["2017-03-24",4993.15,4993.15,4993.15,4993.15,0],["2017-03-27",5015.15,5015.15,5015.15,5015.15,20],["2017-03-28",5345.09,5345.09,5345.09,5345.09,27550],["2017-03-29",5345.09,5719.03,5323.09,5719.03,38800],["2017-03-30",5367.09,5367.09,5323.09,5323.09,160],["2017-03-31",5279.1,5675.03,5103.13,5587.05,19450],["2017-04-03",5521.06,5960.99,5257.1,5257.1,20480],["2017-04-04",4905.16,5609.05,4905.16,5587.05,3790],["2017-04-05",5323.09,5960.99,5323.09,5960.99,27000],["2017-04-07",5960.99,5960.99,5960.99,5960.99,20],["2017-04-10",5960.99,6136.96,5960.99,6136.96,2030],["2017-04-11",6444.9,6488.9,6070.97,6070.97,43670],["2017-04-12",5982.98,5982.98,5938.99,5938.99,3200],["2017-04-13",5938.99,5938.99,5938.99,5938.99,2500],["2017-04-14",5895.0,5895.0,5895.0,5895.0,90],["2017-04-17",5895.0,5895.0,5895.0,5895.0,0],["2017-04-18",5543.06,5543.06,5543.06,5543.06,1030],["2017-04-19",5543.06,5543.06,5543.06,5543.06,20],["2017-04-20",5719.03,5719.03,5719.03,5719.03,10],["2017-04-21",5719.03,5719.03,5719.03,5719.03,1050],["2017-04-24",5719.03,5719.03,5719.03,5719.03,0],["2017-04-25",5719.03,5719.03,5719.03,5719.03,0],["2017-04-26",5719.03,5719.03,5719.03,5719.03,0],["2017-04-27",5719.03,5938.99,5587.05,5587.05,5510],["2017-04-28",5938.99,5960.99,5587.05,5587.05,14810],["2017-05-03",5279.1,5960.99,5279.1,5587.05,22510],["2017-05-04",5960.99,5960.99,5587.05,5587.05,21730],["2017-05-05",5960.99,5960.99,5719.03,5741.02,20650],["2017-05-08",6092.96,6114.96,5631.04,5763.02,6920],["2017-05-09",6136.96,6158.95,5851.0,5960.99,28100],["2017-05-10",6158.95,6356.92,5960.99,6158.95,16810],["2017-05-11",6554.88,6554.88,6158.95,6158.95,31950],["2017-05-12",6510.89,6510.89,5960.99,5960.99,13700],["2017-05-15",6158.95,6158.95,5982.98,5982.98,3470],["2017-05-16",6400.91,6400.91,6400.91,6400.91,30],["2017-05-17",6598.88,6598.88,6092.96,6092.96,3730],["2017-05-18",6510.89,6510.89,6246.94,6422.91,18010],["2017-05-19",6422.91,6422.91,6224.94,6224.94,23150],["2017-05-22",6224.94,6224.94,6224.94,6224.94,100],["2017-05-23",6224.94,6224.94,6224.94,6224.94,0],["2017-05-24",6202.94,6202.94,6202.94,6202.94,5000],["2017-05-25",6202.94,6202.94,6202.94,6202.94,2930],["2017-05-26",6466.9,6466.9,6070.97,6070.97,36620],["2017-05-29",6466.9,6488.9,5829.01,5829.01,8600],["2017-05-30",5829.01,5829.01,5829.01,5829.01,0],["2017-05-31",6070.97,6070.97,6070.97,6070.97,10],["2017-06-01",6488.9,6488.9,6158.95,6158.95,7410],["2017-06-02",6158.95,6158.95,6158.95,6158.95,0],["2017-06-05",5807.01,6554.88,5807.01,6070.97,15260],["2017-06-06",6378.91,6422.91,6158.95,6158.95,5050],["2017-06-07",6554.88,6554.88,6180.95,6180.95,7100],["2017-06-08",6378.91,6598.88,6202.94,6202.94,10820],["2017-06-09",6202.94,6202.94,6202.94,6202.94,0],["2017-06-12",6576.88,6598.88,6202.94,6202.94,30710],["2017-06-13",6598.88,6620.87,6400.91,6598.88,27890],["2017-06-14",6620.87,6620.87,6444.9,6444.9,24700],["2017-06-15",6598.88,6620.87,6400.91,6620.87,37500],["2017-06-16",6620.87,7038.8,6620.87,7038.8,31920],["2017-06-19",6686.86,7522.72,6598.88,6642.87,35030],["2017-06-20",6840.84,7104.79,6686.86,7104.79,25300],["2017-06-21",7588.71,7588.71,6642.87,6642.87,39650],["2017-06-22",7104.79,7104.79,7038.8,7038.8,19500],["2017-06-23",7038.8,7038.8,7038.8,7038.8,600],["2017-06-26",7126.79,7500.72,7126.79,7500.72,18810],["2017-06-27",7104.79,7104.79,7104.79,7104.79,800],["2017-06-28",6620.87,7588.71,6620.87,7588.71,13620],["2017-06-29",7258.76,7258.76,7148.78,7148.78,15010],["2017-06-30",6774.85,6774.85,6774.85,6774.85,10],["2017-07-03",6774.85,7236.77,6378.91,7236.77,10620],["2017-07-04",7478.73,7478.73,7478.73,7478.73,240],["2017-07-05",7258.76,7478.73,7258.76,7478.73,1050],["2017-07-06",7478.73,7478.73,7478.73,7478.73,0],["2017-07-07",6972.81,6972.81,6972.81,6972.81,500],["2017-07-10",7390.74,7390.74,7390.74,7390.74,500],["2017-07-11",6884.83,6884.83,6884.83,6884.83,500],["2017-07-12",6840.84,7302.76,6840.84,7302.76,7380],["2017-07-13",7302.76,7302.76,7302.76,7302.76,1750],["2017-07-14",7302.76,7302.76,7302.76,7302.76,7500],["2017-07-17",7302.76,7302.76,7302.76,7302.76,500],["2017-07-18",7302.76,7302.76,7302.76,7302.76,0],["2017-07-19",7302.76,7302.76,7302.76,7302.76,650],["2017-07-20",7258.76,7258.76,7258.76,7258.76,25000],["2017-07-21",7764.68,7764.68,6774.85,6774.85,20],["2017-07-24",6774.85,6774.85,6774.85,6774.85,0],["2017-07-25",6774.85,6774.85,6774.85,6774.85,0],["2017-07-26",7236.77,7236.77,6862.83,6862.83,4910],["2017-07-27",6862.83,6862.83,6862.83,6862.83,0],["2017-07-28",6862.83,6862.83,6862.83,6862.83,0],["2017-07-31",7170.78,7214.77,6422.91,7214.77,520],["2017-08-01",7170.78,7170.78,7170.78,7170.78,1000],["2017-08-02",7258.76,7258.76,7258.76,7258.76,100],["2017-08-03",7478.73,7478.73,7258.76,7258.76,300],["2017-08-04",7258.76,7258.76,7038.8,7038.8,1010],["2017-08-07",7038.8,7038.8,7038.8,7038.8,0],["2017-08-08",7082.79,7082.79,7082.79,7082.79,60],["2017-08-09",7082.79,7082.79,7082.79,7082.79,0],["2017-08-10",7539.75,7539.75,7402.66,7402.66,1800],["2017-08-11",7402.66,7402.66,7402.66,7402.66,400],["2017-08-14",7402.66,7402.66,7402.66,7402.66,0],["2017-08-15",7402.66,7402.66,7402.66,7402.66,0],["2017-08-16",7219.88,7219.88,6991.4,7082.79,9440],["2017-08-17",6762.93,6854.32,6625.84,6854.32,6340],["2017-08-18",6945.71,7311.27,6854.32,7311.27,27520],["2017-08-21",6945.71,6945.71,6922.86,6922.86,18250],["2017-08-22",6991.4,7311.27,6945.71,7311.27,9050],["2017-08-23",7768.23,7768.23,6991.4,7082.79,22000],["2017-08-24",7037.1,7311.27,7037.1,7311.27,15100],["2017-08-25",7311.27,7311.27,7311.27,7311.27,350],["2017-08-28",7311.27,7402.66,6808.62,6808.62,1410],["2017-08-29",7082.79,7128.49,7082.79,7128.49,1790],["2017-08-30",6854.32,7128.49,6854.32,7128.49,11000],["2017-08-31",7082.79,7174.19,7082.79,7174.19,3010],["2017-09-01",7128.49,7128.49,7128.49,7128.49,1000],["2017-09-05",7082.79,7128.49,7082.79,7082.79,13000],["2017-09-06",7082.79,7082.79,7082.79,7082.79,5210],["2017-09-07",7082.79,7562.6,7082.79,7562.6,12360],["2017-09-08",7082.79,7562.6,7082.79,7562.6,9050],["2017-09-11",7037.1,7037.1,7037.1,7037.1,6050],["2017-09-12",6968.56,6968.56,6968.56,6968.56,110],["2017-09-13",7311.27,7311.27,7311.27,7311.27,100],["2017-09-14",7311.27,7311.27,7311.27,7311.27,0],["2017-09-15",7311.27,7311.27,7311.27,7311.27,0],["2017-09-18",7082.79,7128.49,7082.79,7082.79,550],["2017-09-19",7082.79,7082.79,7059.95,7082.79,1510],["2017-09-20",7037.1,7082.79,7037.1,7082.79,8650],["2017-09-21",7082.79,7082.79,7082.79,7082.79,0],["2017-09-22",6602.99,7562.6,6602.99,7562.6,4430],["2017-09-25",7037.1,7037.1,7037.1,7037.1,30],["2017-09-26",7311.27,7311.27,7311.27,7311.27,10],["2017-09-27",6854.32,7813.92,6854.32,7813.92,20590],["2017-09-28",7813.92,7813.92,7813.92,7813.92,0],["2017-09-29",7813.92,7813.92,7813.92,7813.92,0],["2017-10-02",7288.42,7288.42,7288.42,7288.42,80],["2017-10-03",7288.42,7288.42,7288.42,7288.42,0],["2017-10-04",6877.16,6877.16,6877.16,6877.16,30],["2017-10-05",7082.79,7082.79,7082.79,7082.79,230],["2017-10-06",7082.79,7082.79,7082.79,7082.79,1000],["2017-10-09",7082.79,7082.79,7082.79,7082.79,3190],["2017-10-10",7082.79,7128.49,7082.79,7128.49,3260],["2017-10-11",7128.49,7174.19,7128.49,7174.19,9000],["2017-10-12",7174.19,7174.19,7128.49,7128.49,4050],["2017-10-13",6854.32,7174.19,6854.32,7174.19,4700],["2017-10-16",7082.79,7082.79,7082.79,7082.79,25500],["2017-10-17",7037.1,7082.79,7037.1,7037.1,12100],["2017-10-18",7037.1,7037.1,7037.1,7037.1,100],["2017-10-19",6854.32,6945.71,6854.32,6900.01,1110],["2017-10-20",6900.01,6900.01,6900.01,6900.01,0],["2017-10-23",7082.79,7082.79,6854.32,7082.79,130],["2017-10-24",7562.6,7562.6,6625.84,6625.84,11270],["2017-10-25",7082.79,7082.79,7082.79,7082.79,340],["2017-10-26",6854.32,6854.32,6854.32,6854.32,100],["2017-10-27",6854.32,6854.32,6854.32,6854.32,0],["2017-10-30",6854.32,6854.32,6854.32,6854.32,0],["2017-10-31",6854.32,7082.79,6854.32,7082.79,100],["2017-11-01",7082.79,7082.79,7082.79,7082.79,0],["2017-11-02",6854.32,6854.32,6854.32,6854.32,520],["2017-11-03",6854.32,6854.32,6854.32,6854.32,0],["2017-11-06",7037.1,7037.1,6854.32,6854.32,10130],["2017-11-07",6854.32,6854.32,6854.32,6854.32,300],["2017-11-08",6854.32,6854.32,6854.32,6854.32,20],["2017-11-09",6854.32,6854.32,6854.32,6854.32,0],["2017-11-10",6854.32,6854.32,6854.32,6854.32,290],["2017-11-13",6854.32,6854.32,6854.32,6854.32,0],["2017-11-14",6854.32,6854.32,6854.32,6854.32,0],["2017-11-15",6854.32,6854.32,6854.32,6854.32,90],["2017-11-16",6854.32,6854.32,6854.32,6854.32,410],["2017-11-17",6854.32,6854.32,6854.32,6854.32,420],["2017-11-20",6854.32,6854.32,6854.32,6854.32,0],["2017-11-21",6854.32,6854.32,6854.32,6854.32,0],["2017-11-22",6854.32,6854.32,6854.32,6854.32,200],["2017-11-23",6671.54,7082.79,6671.54,7082.79,3110],["2017-11-24",7082.79,7082.79,7082.79,7082.79,0],["2017-11-27",6854.32,6854.32,6671.54,6854.32,110],["2017-11-28",6854.32,6854.32,6854.32,6854.32,0],["2017-11-29",6625.84,6854.32,6625.84,6854.32,20],["2017-11-30",6854.32,6854.32,6854.32,6854.32,0],["2017-12-01",6854.32,6854.32,6854.32,6854.32,10],["2017-12-04",6625.84,6762.93,6625.84,6762.93,880],["2017-12-05",6762.93,6762.93,6762.93,6762.93,900],["2017-12-06",6625.84,6762.93,6397.36,6762.93,1200],["2017-12-07",6762.93,6762.93,6762.93,6762.93,90],["2017-12-08",6762.93,6762.93,6762.93,6762.93,0],["2017-12-11",6762.93,6762.93,6762.93,6762.93,0],["2017-12-12",6762.93,6762.93,6762.93,6762.93,0],["2017-12-13",6762.93,6762.93,6762.93,6762.93,0],["2017-12-14",6762.93,6762.93,6762.93,6762.93,0],["2017-12-15",6762.93,6762.93,6762.93,6762.93,0],["2017-12-18",6854.32,6854.32,6854.32,6854.32,10],["2017-12-19",6854.32,6854.32,6854.32,6854.32,0],["2017-12-20",6854.32,6854.32,6854.32,6854.32,0],["2017-12-21",6854.32,6854.32,6854.32,6854.32,0],["2017-12-22",6854.32,6854.32,6854.32,6854.32,0],["2017-12-25",6854.32,6854.32,6854.32,6854.32,0],["2017-12-26",6397.36,6443.06,6397.36,6397.36,350],["2017-12-27",6397.36,6397.36,6397.36,6397.36,0],["2017-12-28",6397.36,6762.93,6397.36,6762.93,1610],["2017-12-29",6420.21,6808.62,6420.21,6808.62,60],["2018-01-02",6785.77,6785.77,6785.77,6785.77,100],["2018-01-03",6831.47,6831.47,6397.36,6831.47,1020],["2018-01-04",6831.47,6831.47,6808.62,6831.47,40],["2018-01-05",7082.79,7082.79,6831.47,7082.79,110],["2018-01-08",7082.79,7082.79,7082.79,7082.79,0],["2018-01-09",6671.54,6671.54,6671.54,6671.54,3570],["2018-01-10",6854.32,6854.32,6854.32,6854.32,10],["2018-01-11",6854.32,6854.32,6854.32,6854.32,10],["2018-01-12",6854.32,6854.32,6854.32,6854.32,0],["2018-01-15",7037.1,7037.1,7037.1,7037.1,10],["2018-01-16",7219.88,7219.88,7219.88,7219.88,10],["2018-01-17",7219.88,7219.88,7219.88,7219.88,0],["2018-01-18",7219.88,7219.88,7219.88,7219.88,0],["2018-01-19",7219.88,7219.88,7219.88,7219.88,0],["2018-01-22",7219.88,7219.88,7219.88,7219.88,0],["2018-01-25",7219.88,7219.88,7219.88,7219.88,0],["2018-01-26",7219.88,7219.88,7219.88,7219.88,0],["2018-01-29",6762.93,6854.32,6762.93,6854.32,2810],["2018-01-30",6854.32,6854.32,6854.32,6854.32,1400],["2018-01-31",6854.32,6854.32,6854.32,6854.32,0],["2018-02-01",6854.32,6854.32,6854.32,6854.32,1200],["2018-02-02",7265.58,7265.58,7265.58,7265.58,100],["2018-02-05",7265.58,7265.58,7265.58,7265.58,0],["2018-02-06",7265.58,7265.58,7265.58,7265.58,0],["2018-02-07",6762.93,6854.32,6762.93,6854.32,1400],["2018-02-08",6854.32,6854.32,6854.32,6854.32,0],["2018-02-09",6854.32,6854.32,6854.32,6854.32,0],["2018-02-12",6854.32,6854.32,6854.32,6854.32,0],["2018-02-13",6854.32,6854.32,6854.32,6854.32,0],["2018-02-21",6854.32,6854.32,6854.32,6854.32,0],["2018-02-22",6762.93,6762.93,6762.93,6762.93,1800],["2018-02-23",6762.93,6762.93,6762.93,6762.93,150],["2018-02-26",6900.01,6900.01,6488.75,6671.54,8030],["2018-02-27",6397.36,6671.54,6397.36,6397.36,400],["2018-02-28",6625.84,6625.84,6625.84,6625.84,120],["2018-03-01",7037.1,7082.79,7037.1,7037.1,3220],["2018-03-02",7037.1,7037.1,7037.1,7037.1,0],["2018-03-05",7037.1,7037.1,6854.32,6854.32,30],["2018-03-06",6945.71,6945.71,6945.71,6945.71,430],["2018-03-07",6945.71,6945.71,6945.71,6945.71,0],["2018-03-08",6945.71,6945.71,6945.71,6945.71,0],["2018-03-09",6671.54,6671.54,6671.54,6671.54,10],["2018-03-12",6671.54,6854.32,6625.84,6854.32,4150],["2018-03-13",6854.32,6854.32,6443.06,6625.84,1940],["2018-03-14",6625.84,6625.84,6397.36,6602.99,1140],["2018-03-15",6602.99,7037.1,6397.36,6945.71,1760],["2018-03-16",6488.75,6854.32,6488.75,6854.32,510],["2018-03-19",7189.84,7189.84,7189.84,7189.84,0],["2018-03-20",6734.49,7046.05,6734.49,6734.49,70],["2018-03-21",6950.18,6950.18,6710.52,6710.52,1260],["2018-03-22",6710.52,6710.52,6710.52,6710.52,70],["2018-03-23",6710.52,6710.52,6710.52,6710.52,0],["2018-03-26",6950.18,6950.18,6950.18,6950.18,10],["2018-03-27",6950.18,6950.18,6950.18,6950.18,0],["2018-03-28",7285.71,7285.71,7285.71,7285.71,10],["2018-03-29",7285.71,7285.71,7285.71,7285.71,0],["2018-03-30",7285.71,7285.71,7285.71,7285.71,0],["2018-04-02",7285.71,7285.71,7285.71,7285.71,0],["2018-04-03",7189.84,7189.84,7189.84,7189.84,10],["2018-04-04",7189.84,7189.84,7189.84,7189.84,0],["2018-04-05",7189.84,7189.84,7189.84,7189.84,0],["2018-04-06",7189.84,7189.84,6710.52,6710.52,5050],["2018-04-09",6710.52,7141.91,6710.52,6950.18,350],["2018-04-10",6950.18,6950.18,6950.18,6950.18,0],["2018-04-11",6950.18,7189.84,6950.18,6998.11,1820],["2018-04-12",6998.11,6998.11,6998.11,6998.11,0],["2018-04-13",6998.11,6998.11,6998.11,6998.11,0],["2018-04-16",6710.52,6710.52,6710.52,6710.52,100],["2018-04-17",7165.88,7165.88,7165.88,7165.88,30],["2018-04-18",6710.52,6710.52,6710.52,6710.52,600],["2018-04-19",6710.52,6710.52,6710.52,6710.52,1520],["2018-04-20",6710.52,6710.52,6710.52,6710.52,0],["2018-04-23",6710.52,6758.45,6710.52,6710.52,5500],["2018-04-24",6710.52,6710.52,6710.52,6710.52,60],["2018-04-26",6710.52,6710.52,6710.52,6710.52,0],["2018-04-27",6710.52,6710.52,6710.52,6710.52,0],["2018-05-02",6710.52,6710.52,6710.52,6710.52,110],["2018-05-03",6566.72,6566.72,6566.72,6566.72,20],["2018-05-04",6566.72,6998.11,6566.72,6998.11,100],["2018-05-07",6998.11,6998.11,6998.11,6998.11,0],["2018-05-08",6998.11,6998.11,6998.11,6998.11,0],["2018-05-09",6710.52,6710.52,6710.52,6710.52,30],["2018-05-10",6662.59,6662.59,6662.59,6662.59,10],["2018-05-11",6662.59,6686.55,6662.59,6686.55,20],["2018-05-14",6303.1,6950.18,6255.16,6902.25,8090],["2018-05-15",6902.25,6902.25,6902.25,6902.25,0],["2018-05-16",6998.11,6998.11,6998.11,6998.11,10],["2018-05-17",6518.79,6566.72,6518.79,6566.72,950],["2018-05-18",6470.86,6470.86,6255.16,6255.16,765510],["2018-05-21",6686.55,6686.55,6374.99,6374.99,110],["2018-05-22",6327.06,6327.06,6327.06,6327.06,110],["2018-05-23",6327.06,6327.06,6327.06,6327.06,72500],["2018-05-24",6351.03,6351.03,6351.03,6351.03,110],["2018-05-25",6686.55,6686.55,6351.03,6351.03,40],["2018-05-28",6231.2,6231.2,6231.2,6231.2,150],["2018-05-29",6183.26,6638.62,5799.81,6638.62,200],["2018-05-30",6710.52,6710.52,6710.52,6710.52,70],["2018-05-31",6710.52,6710.52,6710.52,6710.52,388010],["2018-06-01",6470.86,6470.86,6470.86,6470.86,20],["2018-06-04",6710.52,6806.38,6710.52,6758.45,40],["2018-06-05",6470.86,6470.86,6470.86,6470.86,134080],["2018-06-06",6470.86,6470.86,6470.86,6470.86,0],["2018-06-07",6902.25,6902.25,6902.25,6902.25,10],["2018-06-08",6422.93,6710.52,6422.93,6710.52,410],["2018-06-11",7165.88,7165.88,7165.88,7165.88,520],["2018-06-12",7165.88,7165.88,7165.88,7165.88,0],["2018-06-13",7165.88,7165.88,7165.88,7165.88,0],["2018-06-14",7165.88,7165.88,7165.88,7165.88,0],["2018-06-15",7165.88,7165.88,7165.88,7165.88,0],["2018-06-18",7165.88,7165.88,7165.88,7165.88,0],["2018-06-19",7165.88,7165.88,7141.91,7141.91,328070],["2018-06-20",7141.91,7141.91,7141.91,7141.91,350],["2018-06-21",7141.91,7141.91,7141.91,7141.91,0],["2018-06-22",6662.59,6662.59,6662.59,6662.59,390],["2018-06-25",6662.59,6662.59,6662.59,6662.59,0],["2018-06-26",7117.94,7117.94,7117.94,7117.94,10],["2018-06-27",6710.52,6710.52,6710.52,6710.52,380],["2018-06-28",6710.52,6710.52,6710.52,6710.52,10],["2018-06-29",6279.13,6710.52,6279.13,6710.52,850020],["2018-07-02",7165.88,7165.88,6374.99,6374.99,20],["2018-07-03",6806.38,6806.38,6446.89,6446.89,120],["2018-07-04",6710.52,6710.52,6710.52,6710.52,10],["2018-07-05",7117.94,7117.94,6710.52,6710.52,310],["2018-07-06",7117.94,7141.91,7117.94,7141.91,60],["2018-07-09",7141.91,7141.91,7141.91,7141.91,0],["2018-07-10",7141.91,7141.91,7141.91,7141.91,0],["2018-07-11",7141.91,7141.91,7141.91,7141.91,0],["2018-07-12",7141.91,7141.91,7141.91,7141.91,0],["2018-07-13",7141.91,7141.91,7141.91,7141.91,0],["2018-07-16",7141.91,7141.91,7141.91,7141.91,0],["2018-07-17",6662.59,6662.59,6662.59,6662.59,220],["2018-07-18",6231.2,6231.2,6231.2,6231.2,50],["2018-07-19",6662.59,6662.59,6662.59,6662.59,150],["2018-07-20",6662.59,6662.59,6662.59,6662.59,0],["2018-07-23",7093.98,7093.98,7093.98,7093.98,10],["2018-07-24",7093.98,7093.98,7093.98,7093.98,0],["2018-07-25",7093.98,7093.98,7093.98,7093.98,0],["2018-07-26",7093.98,7093.98,7093.98,7093.98,0],["2018-07-27",7046.05,7046.05,7046.05,7046.05,10],["2018-07-30",6710.52,6710.52,6710.52,6710.52,10],["2018-07-31",7117.94,7117.94,7117.94,7117.94,30],["2018-08-01",7117.94,7117.94,7117.94,7117.94,0],["2018-08-02",7117.94,7117.94,7117.94,7117.94,0],["2018-08-03",7189.84,7189.84,7189.84,7189.84,10],["2018-08-06",7189.84,7189.84,7189.84,7189.84,0],["2018-08-07",7189.84,7189.84,7189.84,7189.84,0],["2018-08-08",7189.84,7189.84,7189.84,7189.84,0],["2018-08-09",7189.84,7189.84,7189.84,7189.84,0],["2018-08-10",7189.84,7189.84,7189.84,7189.84,0],["2018-08-13",7189.84,7189.84,7189.84,7189.84,0],["2018-08-14",7189.84,7189.84,7189.84,7189.84,0],["2018-08-15",7189.84,7189.84,7189.84,7189.84,0],["2018-08-16",7189.84,7189.84,7189.84,7189.84,0],["2018-08-17",7439.49,7439.49,7439.49,7439.49,10],["2018-08-20",7439.49,7439.49,7439.49,7439.49,131260],["2018-08-21",6990.13,6990.13,6940.2,6940.2,80],["2018-08-22",6740.48,6740.48,6540.76,6540.76,2500],["2018-08-23",6540.76,6590.69,6540.76,6590.69,1800],["2018-08-24",6690.55,6690.55,6690.55,6690.55,30],["2018-08-27",6890.27,6890.27,6890.27,6890.27,10],["2018-08-28",6415.94,6790.41,6415.94,6790.41,25020],["2018-08-29",6415.94,6715.51,6415.94,6715.51,9600],["2018-08-30",6715.51,6715.51,6715.51,6715.51,0],["2018-08-31",6590.69,6590.69,6465.87,6465.87,4800],["2018-09-04",6465.87,6465.87,6465.87,6465.87,0],["2018-09-05",6715.51,6715.51,6091.39,6091.39,3210],["2018-09-06",6091.39,6166.29,6091.39,6166.29,3200],["2018-09-07",6465.87,6465.87,6465.87,6465.87,10],["2018-09-10",6490.83,6490.83,6465.87,6490.83,2840],["2018-09-11",6490.83,6490.83,6490.83,6490.83,10],["2018-09-12",6590.69,6590.69,6590.69,6590.69,360],["2018-09-13",6590.69,6590.69,6216.22,6216.22,410],["2018-09-14",6490.83,6540.76,6390.97,6390.97,690],["2018-09-17",6390.97,6390.97,6390.97,6390.97,300],["2018-09-18",6490.83,6740.48,6490.83,6540.76,180],["2018-09-19",6266.15,6540.76,6266.15,6266.15,80],["2018-09-20",6540.76,6540.76,6390.97,6390.97,630],["2018-09-21",6390.97,6390.97,6390.97,6390.97,500],["2018-09-24",6016.5,6490.83,6016.5,6490.83,20],["2018-09-25",6490.83,6490.83,6490.83,6490.83,10580],["2018-09-26",6490.83,6490.83,6490.83,6490.83,0],["2018-09-27",6490.83,6490.83,6490.83,6490.83,0],["2018-09-28",6066.43,6490.83,6041.47,6341.04,7980],["2018-10-01",6066.43,6191.25,6066.43,6191.25,4010],["2018-10-02",6440.9,6440.9,6016.5,6390.97,1140],["2018-10-03",5991.54,6291.11,5991.54,6291.11,2570],["2018-10-04",6041.47,6291.11,6041.47,6291.11,3810],["2018-10-05",6291.11,6291.11,6291.11,6291.11,0],["2018-10-08",6291.11,6291.11,6291.11,6291.11,0],["2018-10-09",5916.64,6216.22,5916.64,6216.22,160],["2018-10-10",5916.64,6291.11,5916.64,6241.18,3300],["2018-10-11",6241.18,6241.18,6241.18,6241.18,0],["2018-10-12",5816.78,6191.25,5816.78,6191.25,220],["2018-10-15",5791.82,5941.61,5766.85,5766.85,3150],["2018-10-16",6141.32,6141.32,5492.24,6091.39,330],["2018-10-17",5741.89,6041.47,5691.96,6041.47,10630],["2018-10-18",5741.89,5941.61,5691.96,5941.61,10420],["2018-10-19",5916.64,5916.64,5916.64,5916.64,20],["2018-10-22",5916.64,5916.64,5916.64,5916.64,0],["2018-10-23",5642.03,5916.64,5642.03,5916.64,20],["2018-10-24",5916.64,5916.64,5916.64,5916.64,0],["2018-10-25",5916.64,5916.64,5916.64,5916.64,0],["2018-10-26",5941.61,5941.61,5567.14,5916.64,5430],["2018-10-29",5916.64,5916.64,5916.64,5916.64,0],["2018-10-30",5916.64,5916.64,5916.64,5916.64,0],["2018-10-31",5916.64,5916.64,5916.64,5916.64,400],["2018-11-01",5916.64,5916.64,5916.64,5916.64,0],["2018-11-02",5916.64,5916.64,5916.64,5916.64,0],["2018-11-05",5916.64,5916.64,5916.64,5916.64,0],["2018-11-06",5941.61,5991.54,5941.61,5991.54,100],["2018-11-07",5941.61,5991.54,5766.85,5941.61,3980],["2018-11-08",5941.61,5941.61,5941.61,5941.61,0],["2018-11-09",6091.39,6091.39,6091.39,6091.39,10],["2018-11-12",6066.43,6066.43,5841.75,5841.75,360],["2018-11-13",5841.75,5991.54,5741.89,5841.75,9780],["2018-11-14",5841.75,6041.47,5841.75,5991.54,12820],["2018-11-15",5891.68,6066.43,5791.82,5816.78,8810],["2018-11-16",5841.75,5841.75,5841.75,5841.75,2840],["2018-11-19",5841.75,6091.39,5816.78,5841.75,5360],["2018-11-20",5841.75,5841.75,5741.89,5841.75,3970],["2018-11-21",5841.75,5891.68,5791.82,5841.75,3460],["2018-11-22",5841.75,5891.68,5841.75,5841.75,4600],["2018-11-23",5841.75,5841.75,5841.75,5841.75,110],["2018-11-26",5841.75,5991.54,5841.75,5991.54,2030],["2018-11-27",5841.75,5841.75,5841.75,5841.75,2500],["2018-11-28",5841.75,5841.75,5741.89,5841.75,4450],["2018-11-29",5841.75,5841.75,5841.75,5841.75,5100],["2018-11-30",5841.75,5841.75,5841.75,5841.75,3900],["2018-12-03",5841.75,5991.54,5841.75,5841.75,10160],["2018-12-04",5841.75,5841.75,5841.75,5841.75,8300],["2018-12-05",5841.75,5991.54,5492.24,5492.24,3860],["2018-12-06",5841.75,5841.75,5841.75,5841.75,10],["2018-12-07",5991.54,5991.54,5991.54,5991.54,10],["2018-12-10",5991.54,5991.54,5991.54,5991.54,0],["2018-12-11",5866.71,5991.54,5841.75,5991.54,70],["2018-12-12",5841.75,5841.75,5841.75,5841.75,10],["2018-12-13",5991.54,5991.54,5991.54,5991.54,30],["2018-12-14",5966.57,5991.54,5966.57,5991.54,130],["2018-12-17",5991.54,5991.54,5991.54,5991.54,0],["2018-12-18",5866.71,5866.71,5866.71,5866.71,200],["2018-12-19",5891.68,5891.68,5891.68,5891.68,120],["2018-12-20",5966.57,5991.54,5966.57,5991.54,110],["2018-12-21",5841.75,5991.54,5791.82,5991.54,60000],["2018-12-24",5791.82,6390.97,5691.96,6390.97,60020],["2018-12-25",5966.57,5966.57,5966.57,5966.57,4030],["2018-12-26",5941.61,5941.61,5941.61,5941.61,300],["2018-12-27",5816.78,5816.78,5816.78,5816.78,60000],["2018-12-28",5816.78,5816.78,5816.78,5816.78,1150],["2019-01-02",5991.54,5991.54,5991.54,5991.54,610],["2019-01-03",5991.54,5991.54,5991.54,5991.54,0],["2019-01-04",5991.54,5991.54,5991.54,5991.54,0],["2019-01-07",5991.54,5991.54,5991.54,5991.54,0],["2019-01-08",5991.54,5991.54,5991.54,5991.54,0],["2019-01-09",5991.54,6241.18,5592.1,6241.18,2540],["2019-01-10",5866.71,5866.71,5866.71,5866.71,10],["2019-01-11",5866.71,5866.71,5866.71,5866.71,0],["2019-01-14",5592.1,5592.1,5592.1,5592.1,500],["2019-01-15",5592.1,5866.71,5592.1,5866.71,1010],["2019-01-16",5866.71,5866.71,5866.71,5866.71,0],["2019-01-17",5941.61,5991.54,5467.28,5467.28,1400],["2019-01-18",5841.75,5841.75,5841.75,5841.75,10],["2019-01-21",6091.39,6091.39,5991.54,6091.39,16270],["2019-01-22",6091.39,6091.39,6091.39,6091.39,0],["2019-01-23",6191.25,6191.25,6191.25,6191.25,10],["2019-01-24",6191.25,6191.25,6191.25,6191.25,0],["2019-01-25",6191.25,6191.25,6191.25,6191.25,0],["2019-01-28",6191.25,6191.25,6191.25,6191.25,0],["2019-01-29",5766.85,5766.85,5766.85,5766.85,1000],["2019-01-30",5766.85,6091.39,5766.85,6091.39,4190],["2019-01-31",6041.47,6091.39,6041.47,6091.39,6000],["2019-02-01",6091.39,6091.39,6091.39,6091.39,0],["2019-02-11",6141.32,6141.32,6141.32,6141.32,360],["2019-02-12",6141.32,6141.32,6141.32,6141.32,0],["2019-02-13",5841.75,6141.32,5741.89,6141.32,190],["2019-02-14",6141.32,6141.32,6141.32,6141.32,0],["2019-02-15",6116.36,6141.32,6116.36,6141.32,210],["2019-02-18",6490.83,6490.83,5941.61,6440.9,2870],["2019-02-19",6440.9,6540.76,6091.39,6440.9,6050],["2019-02-20",6440.9,6540.76,5991.54,6490.83,9300],["2019-02-21",6490.83,6540.76,6066.43,6540.76,12800],["2019-02-22",6540.76,6590.69,6141.32,6590.69,25320],["2019-02-25",6590.69,6590.69,6490.83,6590.69,9250],["2019-02-26",6590.69,6590.69,6490.83,6590.69,800],["2019-02-27",6907.04,6907.04,6327.06,6327.06,16450],["2019-02-28",6327.06,6537.96,6327.06,6537.96,30],["2019-03-01",6537.96,6537.96,6537.96,6537.96,20],["2019-03-04",6801.59,6801.59,6801.59,6801.59,90],["2019-03-05",6590.69,6590.69,6590.69,6590.69,2390],["2019-03-06",6537.96,6748.87,6537.96,6748.87,7700],["2019-03-07",6748.87,6748.87,6748.87,6748.87,0],["2019-03-08",6748.87,6748.87,6748.87,6748.87,0],["2019-03-11",6748.87,6748.87,6748.87,6748.87,0],["2019-03-12",6748.87,6748.87,6748.87,6748.87,0],["2019-03-13",6327.06,6327.06,6327.06,6327.06,100],["2019-03-14",6590.69,6590.69,6590.69,6590.69,10],["2019-03-15",6327.06,6327.06,6327.06,6327.06,410],["2019-03-18",6327.06,6748.87,6063.43,6537.96,24060],["2019-03-19",6696.14,6801.59,6142.52,6142.52,44830],["2019-03-20",6564.33,6564.33,6168.89,6168.89,310],["2019-03-21",6168.89,6590.69,6168.89,6590.69,1400],["2019-03-22",6590.69,6907.04,6274.34,6274.34,27070],["2019-03-25",6643.41,6643.41,6643.41,6643.41,10],["2019-03-26",6643.41,6907.04,6379.79,6379.79,21770],["2019-03-27",6801.59,6801.59,6379.79,6379.79,2120],["2019-03-28",6801.59,6801.59,6485.24,6485.24,7410],["2019-03-29",6801.59,6933.41,6485.24,6907.04,5060],["2019-04-01",6907.04,6959.77,6617.05,6959.77,4590],["2019-04-02",6959.77,6959.77,6959.77,6959.77,440],["2019-04-03",6959.77,6959.77,6959.77,6959.77,300],["2019-04-04",6907.04,6907.04,6907.04,6907.04,500],["2019-04-05",6907.04,6907.04,6907.04,6907.04,790],["2019-04-08",6854.32,6854.32,6854.32,6854.32,800],["2019-04-09",6854.32,6854.32,6801.59,6801.59,160],["2019-04-10",6801.59,6854.32,6379.79,6379.79,23010],["2019-04-11",6379.79,6379.79,6379.79,6379.79,0],["2019-04-12",6748.87,6801.59,5957.98,5957.98,24520],["2019-04-16",6353.42,6353.42,6353.42,6353.42,110],["2019-04-17",6353.42,6775.23,6353.42,6748.87,24550],["2019-04-18",6537.96,6537.96,6537.96,6537.96,1100],["2019-04-19",6722.5,6722.5,6722.5,6722.5,60],["2019-04-22",6406.15,6722.5,6406.15,6722.5,230],["2019-04-23",6696.14,6722.5,6696.14,6722.5,390],["2019-04-24",6827.95,6827.95,6827.95,6827.95,10],["2019-04-25",6827.95,6827.95,6827.95,6827.95,0],["2019-04-26",6590.69,6590.69,6590.69,6590.69,80],["2019-05-02",6590.69,7012.49,6432.51,7012.49,1020],["2019-05-03",7012.49,7065.22,6590.69,6959.77,36660],["2019-05-06",6617.05,7012.49,6617.05,6907.04,11840],["2019-05-07",6854.32,6854.32,6643.41,6696.14,15440],["2019-05-08",6696.14,6696.14,6696.14,6696.14,2530],["2019-05-09",6696.14,6801.59,6696.14,6801.59,2580],["2019-05-10",6748.87,6827.95,6748.87,6827.95,60],["2019-05-13",6827.95,6827.95,6827.95,6827.95,0],["2019-05-14",6590.69,6827.95,6590.69,6590.69,5600],["2019-05-15",6590.69,6801.59,6564.33,6801.59,6960],["2019-05-16",6617.05,6854.32,6590.69,6590.69,4410],["2019-05-17",6827.95,6827.95,6827.95,6827.95,20],["2019-05-20",6748.87,6827.95,6590.69,6748.87,5620],["2019-05-21",6827.95,6827.95,6827.95,6827.95,10],["2019-05-22",6643.41,7276.12,6590.69,6854.32,6560],["2019-05-23",6854.32,6854.32,6854.32,6854.32,2540],["2019-05-24",7276.12,7276.12,7276.12,7276.12,10],["2019-05-27",6775.23,6775.23,6775.23,6775.23,50],["2019-05-28",7012.49,7117.94,6590.69,6854.32,46740],["2019-05-29",6907.04,7328.85,6907.04,7328.85,2050],["2019-05-30",7328.85,7750.65,7117.94,7750.65,16090],["2019-05-31",7381.57,7381.57,7381.57,7381.57,1500],["2019-06-03",7381.57,7750.65,7012.49,7170.67,13740],["2019-06-04",7381.57,7671.56,7223.4,7671.56,6700],["2019-06-05",7671.56,7671.56,7434.3,7671.56,790],["2019-06-06",7487.02,8198.82,7381.57,7381.57,10720],["2019-06-07",7381.57,7645.2,7381.57,7645.2,330],["2019-06-10",7328.85,7381.57,7197.03,7197.03,6190],["2019-06-11",6748.87,6748.87,6722.5,6722.5,560],["2019-06-12",7170.67,7170.67,7170.67,7170.67,40],["2019-06-13",7671.56,7671.56,7671.56,7671.56,10],["2019-06-14",8172.45,8198.82,7197.03,7197.03,3040],["2019-06-17",7381.57,7697.93,7381.57,7697.93,1010],["2019-06-18",7381.57,7381.57,7381.57,7381.57,1000],["2019-06-19",7381.57,7381.57,7381.57,7381.57,800],["2019-06-20",7117.94,7645.2,6880.68,6907.04,5010],["2019-06-21",6933.41,6933.41,6933.41,6933.41,40],["2019-06-24",7381.57,7381.57,6880.68,6880.68,15320],["2019-06-25",7276.12,7355.21,6880.68,6880.68,4020],["2019-06-26",7012.49,7012.49,6907.04,6907.04,220],["2019-06-27",6907.04,7065.22,6880.68,7065.22,2550],["2019-06-28",7487.02,7539.75,7065.22,7539.75,3500],["2019-07-01",7381.57,7908.83,7065.22,7908.83,720],["2019-07-02",7355.21,7355.21,7355.21,7355.21,300],["2019-07-03",6986.13,6986.13,6986.13,6986.13,140],["2019-07-04",7144.31,7144.31,7144.31,7144.31,240],["2019-07-05",7144.31,7144.31,7144.31,7144.31,10],["2019-07-08",6854.32,7460.66,6854.32,7038.86,480],["2019-07-09",7038.86,7038.86,7038.86,7038.86,0],["2019-07-10",6775.23,6775.23,6775.23,6775.23,120],["2019-07-11",6959.77,6959.77,6907.04,6907.04,210],["2019-07-12",6907.04,6907.04,6907.04,6907.04,0],["2019-07-15",7328.85,7328.85,6643.41,6643.41,5540],["2019-07-16",6643.41,6643.41,6643.41,6643.41,0],["2019-07-17",6775.23,6775.23,6775.23,6775.23,10],["2019-07-18",7223.4,7223.4,7223.4,7223.4,10],["2019-07-19",7381.57,7381.57,6907.04,6907.04,1370],["2019-07-22",7276.12,7276.12,6854.32,6854.32,80],["2019-07-23",6933.41,6933.41,6880.68,6880.68,130],["2019-07-24",6854.32,6880.68,6511.6,6880.68,410],["2019-07-25",6880.68,6880.68,6880.68,6880.68,0],["2019-07-26",6880.68,6880.68,6880.68,6880.68,0],["2019-07-29",6827.95,7117.94,6485.24,7117.94,580],["2019-07-30",6696.14,7117.94,6669.78,6854.32,1090],["2019-07-31",6854.32,6854.32,6854.32,6854.32,0],["2019-08-01",6854.32,7197.03,6485.24,7117.94,12840],["2019-08-02",7249.76,7592.47,7249.76,7592.47,2490],["2019-08-05",8119.73,8119.73,7592.47,7592.47,3730],["2019-08-06",7487.02,7592.47,7381.57,7381.57,3940],["2019-08-07",7381.57,7645.2,7381.57,7434.3,2850],["2019-08-08",7908.83,7908.83,7144.31,7434.3,8060],["2019-08-09",7829.74,7829.74,7434.3,7618.84,1630],["2019-08-12",7856.1,8119.73,7645.2,8119.73,4880],["2019-08-13",8448.91,8448.91,8448.91,8448.91,10],["2019-08-14",8229.46,8229.46,8229.46,8229.46,20],["2019-08-15",7680.82,7680.82,7680.82,7680.82,7010],["2019-08-16",7955.14,7955.14,7351.65,7351.65,1340],["2019-08-19",7845.41,7845.41,7845.41,7845.41,1170],["2019-08-20",7955.14,7955.14,7955.14,7955.14,3000],["2019-08-21",8119.73,8119.73,7516.24,8010.0,1020],["2019-08-22",8010.0,8010.0,8010.0,8010.0,0],["2019-08-23",7955.14,7955.14,7461.37,7461.37,270],["2019-08-26",7461.37,7680.82,7433.94,7433.94,1250],["2019-08-27",7900.28,7900.28,7900.28,7900.28,10],["2019-08-28",7900.28,7900.28,7900.28,7900.28,0],["2019-08-29",7680.82,7680.82,7653.39,7653.39,1160],["2019-08-30",7653.39,7653.39,7653.39,7653.39,0],["2019-09-03",7653.39,7653.39,7653.39,7653.39,0],["2019-09-04",7653.39,7653.39,7653.39,7653.39,0],["2019-09-05",7680.82,7680.82,7680.82,7680.82,200],["2019-09-06",7680.82,7680.82,7680.82,7680.82,0],["2019-09-09",7680.82,7680.82,7653.39,7680.82,5940],["2019-09-10",7680.82,7680.82,7680.82,7680.82,0],["2019-09-11",7680.82,7680.82,7214.49,7214.49,10070],["2019-09-12",7351.65,7680.82,7351.65,7680.82,20],["2019-09-13",7955.14,7955.14,7955.14,7955.14,10],["2019-09-16",7955.14,7955.14,7955.14,7955.14,0],["2019-09-17",7900.28,7900.28,7900.28,7900.28,5200],["2019-09-18",7900.28,7900.28,7900.28,7900.28,0],["2019-09-19",7461.37,7461.37,7461.37,7461.37,70],["2019-09-20",7955.14,7955.14,7461.37,7955.14,1950],["2019-09-23",7955.14,7955.14,7955.14,7955.14,10],["2019-09-24",7955.14,8421.48,7461.37,8421.48,1030],["2019-09-25",8421.48,8421.48,8421.48,8421.48,30],["2019-09-26",8421.48,8421.48,8421.48,8421.48,0],["2019-09-27",8421.48,8421.48,8421.48,8421.48,0],["2019-09-30",8010.0,8010.0,8010.0,8010.0,20],["2019-10-01",8064.87,8174.59,7680.82,7680.82,3010],["2019-10-02",8064.87,8119.73,7516.24,7516.24,4210],["2019-10-03",7955.14,7955.14,7955.14,7955.14,10],["2019-10-04",7955.14,7955.14,7955.14,7955.14,0],["2019-10-07",7955.14,8448.91,7516.24,8339.18,2180],["2019-10-08",8339.18,8339.18,8339.18,8339.18,0],["2019-10-09",7790.55,8887.81,7790.55,8887.81,100],["2019-10-10",8284.32,8284.32,8284.32,8284.32,60],["2019-10-11",8284.32,8284.32,8284.32,8284.32,0],["2019-10-14",8284.32,8284.32,8284.32,8284.32,0],["2019-10-15",8284.32,8284.32,8284.32,8284.32,0],["2019-10-16",8284.32,8284.32,8284.32,8284.32,0],["2019-10-17",7790.55,8229.46,7790.55,8229.46,70],["2019-10-18",8778.09,8778.09,7735.69,7735.69,30],["2019-10-21",8174.59,8174.59,8174.59,8174.59,10],["2019-10-22",7735.69,8421.48,7735.69,8421.48,270],["2019-10-23",7845.41,7845.41,7845.41,7845.41,590],["2019-10-24",8229.46,8229.46,8229.46,8229.46,10],["2019-10-25",8229.46,8229.46,8229.46,8229.46,0],["2019-10-28",8229.46,8229.46,7680.82,7680.82,20],["2019-10-29",8202.02,8202.02,7680.82,7955.14,230],["2019-10-30",7735.69,7735.69,7735.69,7735.69,300],["2019-10-31",7735.69,7735.69,7735.69,7735.69,0],["2019-11-01",8174.59,8174.59,8174.59,8174.59,10],["2019-11-04",8448.91,8448.91,8448.91,8448.91,10],["2019-11-05",8448.91,8448.91,8448.91,8448.91,0],["2019-11-06",8723.22,8723.22,8723.22,8723.22,10],["2019-11-07",8119.73,8119.73,8119.73,8119.73,90],["2019-11-08",8119.73,8119.73,8119.73,8119.73,0],["2019-11-11",7625.96,7955.14,7625.96,7955.14,20],["2019-11-12",7955.14,7955.14,7955.14,7955.14,0],["2019-11-13",7955.14,7955.14,7461.37,7461.37,90],["2019-11-14",7982.57,7982.57,7132.19,7132.19,1940],["2019-11-15",7132.19,7132.19,7132.19,7132.19,510],["2019-11-18",7625.96,7625.96,7625.96,7625.96,200],["2019-11-19",7187.06,7187.06,7187.06,7187.06,10],["2019-11-20",7296.78,7296.78,7296.78,7296.78,160],["2019-11-21",7296.78,7296.78,7296.78,7296.78,0],["2019-11-22",7324.22,7324.22,7324.22,7324.22,10],["2019-11-25",7324.22,7324.22,7324.22,7324.22,0],["2019-11-26",7324.22,7324.22,7324.22,7324.22,0],["2019-11-27",7406.51,7406.51,7406.51,7406.51,40],["2019-11-28",7406.51,7406.51,7406.51,7406.51,0],["2019-11-29",7406.51,7406.51,7406.51,7406.51,0],["2019-12-02",7406.51,7406.51,7406.51,7406.51,0],["2019-12-03",6912.74,7406.51,6912.74,7406.51,20],["2019-12-04",7406.51,7406.51,7406.51,7406.51,0],["2019-12-05",7680.82,7900.28,6967.61,7790.55,6210],["2019-12-06",7680.82,7790.55,7269.35,7790.55,5510],["2019-12-09",7790.55,7790.55,7790.55,7790.55,0],["2019-12-10",7406.51,7406.51,7406.51,7406.51,100],["2019-12-11",7680.82,7735.69,6912.74,7406.51,3060],["2019-12-12",7735.69,7735.69,7735.69,7735.69,10],["2019-12-13",7735.69,7735.69,7735.69,7735.69,0],["2019-12-16",7708.26,7735.69,7708.26,7735.69,170],["2019-12-17",7735.69,7955.14,7241.92,7296.78,1480],["2019-12-18",7296.78,7296.78,7296.78,7296.78,0],["2019-12-19",7680.82,7680.82,7680.82,7680.82,590],["2019-12-20",7763.12,7790.55,7763.12,7790.55,170],["2019-12-23",7790.55,7790.55,7790.55,7790.55,0],["2019-12-24",7845.41,7845.41,7406.51,7406.51,80],["2019-12-25",7351.65,7351.65,7351.65,7351.65,80],["2019-12-26",7351.65,7351.65,7351.65,7351.65,0],["2019-12-27",7351.65,7351.65,7351.65,7351.65,190],["2019-12-30",7735.69,7845.41,7735.69,7845.41,1250],["2019-12-31",7900.28,8394.04,7900.28,8394.04,800],["2020-01-02",7817.98,7817.98,7817.98,7817.98,10],["2020-01-03",7817.98,7817.98,7817.98,7817.98,0],["2020-01-06",7351.65,7351.65,7351.65,7351.65,10],["2020-01-07",7790.55,7845.41,7406.51,7406.51,14670],["2020-01-08",7900.28,7900.28,7351.65,7845.41,3830],["2020-01-09",7845.41,7845.41,7845.41,7845.41,0],["2020-01-10",7406.51,7406.51,7406.51,7406.51,480],["2020-01-13",7900.28,7900.28,7351.65,7351.65,1260],["2020-01-14",7351.65,7845.41,7351.65,7845.41,540],["2020-01-15",8339.18,8339.18,8339.18,8339.18,10],["2020-01-16",7763.12,7763.12,7763.12,7763.12,390],["2020-01-17",7763.12,7763.12,7763.12,7763.12,0],["2020-01-20",7763.12,7763.12,7763.12,7763.12,0],["2020-01-21",7406.51,7406.51,7406.51,7406.51,10],["2020-01-22",7900.28,7900.28,7900.28,7900.28,10],["2020-01-30",7955.14,7955.14,7955.14,7955.14,290],["2020-01-31",8284.32,8284.32,8284.32,8284.32,10],["2020-02-03",8284.32,8284.32,8284.32,8284.32,0],["2020-02-04",8119.73,8119.73,8119.73,8119.73,20],["2020-02-05",8119.73,8119.73,8119.73,8119.73,0],["2020-02-06",7571.1,7571.1,7571.1,7571.1,20],["2020-02-07",7571.1,8092.3,7461.37,7461.37,30],["2020-02-10",7955.14,7955.14,7955.14,7955.14,573332],["2020-02-11",7680.82,7680.82,7543.67,7543.67,120],["2020-02-12",7461.37,7461.37,7022.47,7022.47,310],["2020-02-13",7488.8,7488.8,7406.51,7406.51,160],["2020-02-14",7900.28,7900.28,7406.51,7406.51,350],["2020-02-17",7241.92,7241.92,7241.92,7241.92,10],["2020-02-18",7735.69,7735.69,7324.22,7324.22,130],["2020-02-19",7817.98,7817.98,7269.35,7461.37,7110],["2020-02-20",7571.1,7955.14,7461.37,7955.14,20810],["2020-02-21",7680.82,8174.59,7433.94,7488.8,43450],["2020-02-24",7955.14,8010.0,7571.1,7571.1,1100],["2020-02-25",7680.82,8092.3,7571.1,8092.3,53520],["2020-02-26",8339.18,8421.48,7571.1,8421.48,1940],["2020-02-27",8421.48,8421.48,7900.28,8229.46,220],["2020-02-28",7653.39,8229.46,7653.39,8229.46,4700],["2020-03-02",7680.82,8092.3,7653.39,7653.39,6650],["2020-03-03",8092.3,8092.3,8092.3,8092.3,10],["2020-03-04",8092.3,8503.77,7571.1,7571.1,45170],["2020-03-05",8010.0,8092.3,7543.67,8092.3,18780],["2020-03-06",8064.87,8092.3,7680.82,7680.82,15460],["2020-03-09",7680.82,7680.82,7406.51,7680.82,910],["2020-03-10",7680.82,7680.82,7680.82,7680.82,40],["2020-03-11",7507.57,7911.83,7507.57,7911.83,60],["2020-03-12",7911.83,7911.83,7363.2,7392.07,4260],["2020-03-13",6930.07,7189.95,6901.19,6901.19,180],["2020-03-16",6439.19,7363.2,6439.19,6670.19,2750],["2020-03-17",7103.32,7103.32,6699.07,7103.32,90],["2020-03-18",7507.57,7594.2,6930.07,6930.07,1330],["2020-03-19",7218.82,7218.82,6958.94,6958.94,40],["2020-03-20",6958.94,6958.94,6958.94,6958.94,0],["2020-03-23",6525.81,6525.81,6496.94,6496.94,30],["2020-03-24",6092.68,6092.68,6092.68,6092.68,10],["2020-03-25",6092.68,6092.68,6092.68,6092.68,750000],["2020-03-26",6496.94,6496.94,6496.94,6496.94,850010],["2020-03-27",6063.81,6930.07,6063.81,6525.81,50],["2020-03-30",6352.56,6958.94,6352.56,6958.94,90],["2020-03-31",7420.95,7420.95,6641.31,7218.82,920],["2020-04-01",7218.82,7218.82,7218.82,7218.82,0],["2020-04-03",7709.7,7709.7,7709.7,7709.7,10],["2020-04-06",7738.58,7738.58,7189.95,7189.95,250],["2020-04-07",6756.82,6756.82,6756.82,6756.82,10],["2020-04-08",7218.82,7218.82,7218.82,7218.82,110],["2020-04-09",7218.82,7449.82,7218.82,7449.82,20],["2020-04-10",7449.82,7449.82,7449.82,7449.82,0],["2020-04-13",7449.82,7449.82,7449.82,7449.82,10],["2020-04-14",7218.82,7218.82,7218.82,7218.82,20],["2020-04-15",6930.07,7247.7,6930.07,7247.7,80],["2020-04-16",7738.58,7738.58,7738.58,7738.58,10],["2020-04-17",7911.83,7911.83,7911.83,7911.83,10],["2020-04-20",7911.83,7911.83,7911.83,7911.83,0],["2020-04-21",7998.45,8027.33,7998.45,8027.33,20],["2020-04-22",8027.33,8027.33,7536.45,7536.45,80],["2020-04-23",8056.2,8056.2,7796.33,7796.33,30],["2020-04-24",8085.08,8085.08,8085.08,8085.08,24940],["2020-04-27",8085.08,8085.08,8085.08,8085.08,38220],["2020-04-28",7623.07,8085.08,7536.45,7536.45,2550],["2020-04-29",7796.33,7796.33,7796.33,7796.33,10],["2020-05-04",8056.2,8056.2,7796.33,7796.33,320],["2020-05-05",7796.33,7796.33,7796.33,7796.33,0],["2020-05-06",8056.2,8085.08,7507.57,7507.57,44930],["2020-05-07",7507.57,7507.57,7507.57,7507.57,0],["2020-05-08",8027.33,8027.33,7536.45,7536.45,110],["2020-05-11",7536.45,7536.45,7536.45,7536.45,0],["2020-05-12",7276.57,7276.57,7276.57,7276.57,400],["2020-05-13",7738.58,7738.58,7738.58,7738.58,50],["2020-05-14",7738.58,7796.33,7276.57,7276.57,1140],["2020-05-15",7276.57,7276.57,7276.57,7276.57,0],["2020-05-18",7767.45,7767.45,7767.45,7767.45,40],["2020-05-19",7767.45,7767.45,7767.45,7767.45,0],["2020-05-20",8085.08,8085.08,8085.08,8085.08,10],["2020-05-21",8085.08,8085.08,8085.08,8085.08,0],["2020-05-22",8085.08,8085.08,8085.08,8085.08,0],["2020-05-25",8027.33,8085.08,7565.32,8085.08,3320],["2020-05-26",8085.08,8085.08,8085.08,8085.08,0],["2020-05-27",8085.08,8085.08,8085.08,8085.08,0],["2020-05-28",7565.32,7565.32,7565.32,7565.32,20],["2020-05-29",7565.32,8085.08,7449.82,8085.08,1030],["2020-06-01",8085.08,8085.08,8085.08,8085.08,340],["2020-06-02",8085.08,8085.08,8085.08,8085.08,0],["2020-06-03",8085.08,8085.08,8085.08,8085.08,100],["2020-06-04",8085.08,8085.08,7854.08,7854.08,110],["2020-06-05",7969.58,8085.08,7796.33,7854.08,4520],["2020-06-08",7854.08,8085.08,7854.08,8085.08,25750],["2020-06-09",8142.83,8142.83,8085.08,8142.83,6610],["2020-06-10",8085.08,8085.08,7680.82,8085.08,2460],["2020-06-11",8085.08,8085.08,8027.33,8027.33,3020],["2020-06-12",7911.83,8575.96,7911.83,8200.58,2160],["2020-06-15",8200.58,8200.58,8200.58,8200.58,0],["2020-06-16",8200.58,8200.58,7825.2,7825.2,2980],["2020-06-17",7825.2,7825.2,7825.2,7825.2,50],["2020-06-18",7709.7,7969.58,7709.7,7969.58,70],["2020-06-19",7738.58,7969.58,7709.7,7969.58,5020],["2020-06-22",7680.82,7969.58,7680.82,7969.58,20],["2020-06-23",7969.58,7969.58,7969.58,7969.58,1000],["2020-06-24",7969.58,7969.58,7969.58,7969.58,0],["2020-06-25",7969.58,7969.58,7969.58,7969.58,0],["2020-06-26",7969.58,7969.58,7969.58,7969.58,0],["2020-06-29",7738.58,7738.58,7738.58,7738.58,10],["2020-06-30",7738.58,7738.58,7738.58,7738.58,0],["2020-07-01",7738.58,7738.58,7738.58,7738.58,0],["2020-07-02",7911.83,7911.83,7911.83,7911.83,20],["2020-07-03",7507.57,7507.57,7363.2,7363.2,250],["2020-07-06",7738.58,7738.58,7738.58,7738.58,100],["2020-07-07",7738.58,7738.58,7738.58,7738.58,0],["2020-07-08",7796.33,7854.08,7709.7,7709.7,2010],["2020-07-09",7709.7,7709.7,7709.7,7709.7,0],["2020-07-10",7911.83,7911.83,7911.83,7911.83,200],["2020-07-13",7911.83,8085.08,7507.57,7507.57,1760],["2020-07-14",7796.33,7796.33,7796.33,7796.33,500],["2020-07-15",7854.08,7854.08,7854.08,7854.08,10],["2020-07-16",7796.33,7796.33,7796.33,7796.33,143010],["2020-07-17",7796.33,7796.33,7796.33,7796.33,0],["2020-07-20",7334.32,7392.07,7334.32,7392.07,70],["2020-07-21",7854.08,7882.95,7363.2,7882.95,3990],["2020-07-22",7882.95,7882.95,7882.95,7882.95,0],["2020-07-23",7882.95,7882.95,7882.95,7882.95,410],["2020-07-24",7882.95,7882.95,7882.95,7882.95,0],["2020-07-27",7882.95,7882.95,7882.95,7882.95,0],["2020-07-28",7882.95,7882.95,7882.95,7882.95,0],["2020-07-29",7882.95,7882.95,7882.95,7882.95,10],["2020-07-30",7882.95,7882.95,7882.95,7882.95,0],["2020-07-31",7882.95,7882.95,7882.95,7882.95,0],["2020-08-03",7882.95,7882.95,7882.95,7882.95,0],["2020-08-04",7420.95,8431.58,7420.95,8373.83,1450],["2020-08-05",8316.08,8316.08,8316.08,8316.08,290],["2020-08-06",8287.21,8316.08,8287.21,8316.08,12160],["2020-08-07",8316.08,8316.08,8316.08,8316.08,0],["2020-08-10",8316.08,8316.08,8316.08,8316.08,0],["2020-08-11",8287.21,8316.08,8287.21,8316.08,20],["2020-08-12",7738.58,7767.45,7738.58,7767.45,150],["2020-08-13",7565.32,8287.21,7565.32,8287.21,20],["2020-08-14",8287.21,8287.21,7767.45,7767.45,210],["2020-08-17",7565.32,8287.21,7565.32,8287.21,30],["2020-08-18",8633.71,8633.71,8633.71,8633.71,10],["2020-08-19",8085.08,8200.58,8056.2,8056.2,1080],["2020-08-20",8056.2,8056.2,8056.2,8056.2,10],["2020-08-21",7796.33,7796.33,7796.33,7796.33,520],["2020-08-24",8027.33,8027.33,8027.33,8027.33,390],["2020-08-25",7969.58,8085.08,7969.58,8085.08,1370],["2020-08-26",8085.08,8085.08,8085.08,8085.08,0],["2020-08-27",8085.08,8200.58,7854.08,7854.08,1700],["2020-08-28",8027.33,8085.08,8027.33,8085.08,120],["2020-08-31",8085.08,8085.08,8085.08,8085.08,0],["2020-09-01",8085.08,8085.08,8085.08,8085.08,0],["2020-09-03",8085.08,8085.08,8085.08,8085.08,0],["2020-09-04",8085.08,8085.08,8085.08,8085.08,0],["2020-09-07",8373.83,8373.83,8373.83,8373.83,20],["2020-09-08",7796.33,7796.33,7796.33,7796.33,30],["2020-09-09",7796.33,7796.33,7796.33,7796.33,0],["2020-09-10",7334.32,7449.82,7334.32,7449.82,30],["2020-09-11",7969.58,7969.58,7969.58,7969.58,0],["2020-09-14",7969.58,7969.58,7969.58,7969.58,0],["2020-09-15",7969.58,7969.58,7969.58,7969.58,0],["2020-09-16",7969.58,7969.58,7969.58,7969.58,0],["2020-09-17",8489.33,8489.33,8489.33,8489.33,0],["2020-09-18",8489.33,8489.33,8489.33,8489.33,0],["2020-09-21",8489.33,8489.33,8489.33,8489.33,0],["2020-09-22",8085.08,8720.34,8085.08,8720.34,10010],["2020-09-23",9211.21,9211.21,9211.21,9211.21,0],["2020-09-24",8575.96,8575.96,8575.96,8575.96,10],["2020-09-25",8085.08,8085.08,8027.33,8027.33,60132],["2020-09-28",8547.08,8547.08,8547.08,8547.08,0],["2020-09-29",8085.08,8373.83,8085.08,8373.83,20000],["2020-09-30",8373.83,8373.83,8085.08,8085.08,210],["2020-10-01",8085.08,8460.46,8085.08,8460.46,6000],["2020-10-02",8373.83,8373.83,8373.83,8373.83,6520],["2020-10-05",8373.83,8373.83,8085.08,8085.08,20050],["2020-10-06",8085.08,8085.08,8085.08,8085.08,3130],["2020-10-07",7796.33,8085.08,7796.33,8085.08,6770],["2020-10-08",8085.08,8085.08,8085.08,8085.08,0],["2020-10-09",8085.08,8085.08,8085.08,8085.08,100],["2020-10-12",8633.71,8633.71,7854.08,7854.08,5010],["2020-10-13",7854.08,7854.08,7854.08,7854.08,0],["2020-10-14",7854.08,7854.08,7854.08,7854.08,0],["2020-10-15",7911.83,7969.58,7911.83,7969.58,50],["2020-10-16",8085.08,8085.08,8027.33,8085.08,7600],["2020-10-19",8085.08,8085.08,8085.08,8085.08,2400],["2020-10-20",8085.08,8085.08,8085.08,8085.08,1000],["2020-10-21",8085.08,8085.08,8085.08,8085.08,0],["2020-10-22",8085.08,8085.08,8085.08,8085.08,0],["2020-10-23",7796.33,8085.08,7680.82,8085.08,14130],["2020-10-26",8604.83,8604.83,8604.83,8604.83,0],["2020-10-27",8604.83,8604.83,8604.83,8604.83,0],["2020-10-28",8085.08,8085.08,8085.08,8085.08,10],["2020-10-29",8085.08,8085.08,8085.08,8085.08,0],["2020-10-30",7911.83,7911.83,7911.83,7911.83,120],["2020-11-02",7911.83,7911.83,7911.83,7911.83,0],["2020-11-03",8431.58,8431.58,8431.58,8431.58,2900],["2020-11-04",8431.58,8431.58,8431.58,8431.58,0],["2020-11-05",7969.58,7969.58,7854.08,7854.08,10000],["2020-11-06",7854.08,7854.08,7854.08,7854.08,0],["2020-11-09",7854.08,7854.08,7709.7,7709.7,2950],["2020-11-10",7998.45,7998.45,7507.57,7507.57,6050],["2020-11-11",7507.57,7507.57,7507.57,7507.57,0],["2020-11-12",7507.57,7507.57,7507.57,7507.57,0],["2020-11-13",7507.57,7507.57,7507.57,7507.57,0],["2020-11-16",8027.33,8027.33,8027.33,8027.33,160],["2020-11-17",8085.08,8085.08,8085.08,8085.08,60],["2020-11-18",8085.08,8085.08,8085.08,8085.08,0],["2020-11-19",7796.33,7796.33,7796.33,7796.33,930],["2020-11-20",7796.33,7796.33,7796.33,7796.33,0],["2020-11-23",7796.33,7796.33,7594.2,7594.2,1050],["2020-11-24",7796.33,7796.33,7796.33,7796.33,10],["2020-11-25",7796.33,7796.33,7796.33,7796.33,13450],["2020-11-26",7623.07,7623.07,7623.07,7623.07,13530],["2020-11-27",7623.07,7623.07,7623.07,7623.07,0],["2020-11-30",7796.33,7796.33,7565.32,7565.32,150],["2020-12-01",8027.33,8056.2,8027.33,8056.2,70],["2020-12-02",8316.08,8373.83,8316.08,8373.83,1360],["2020-12-03",8373.83,8373.83,8373.83,8373.83,0],["2020-12-04",8373.83,8373.83,8316.08,8373.83,8100],["2020-12-07",8373.83,8373.83,8373.83,8373.83,3200],["2020-12-08",8316.08,8662.58,8316.08,8662.58,2520],["2020-12-09",8662.58,8662.58,8662.58,8662.58,0],["2020-12-10",8229.46,8229.46,8229.46,8229.46,10],["2020-12-11",8229.46,8229.46,7709.7,7709.7,2500],["2020-12-14",7709.7,8229.46,7680.82,8229.46,7420],["2020-12-15",8778.09,8778.09,8085.08,8085.08,2090],["2020-12-16",8344.96,8344.96,7738.58,7738.58,610],["2020-12-17",8085.08,8085.08,8085.08,8085.08,110],["2020-12-18",7738.58,8200.58,7738.58,7796.33,11640],["2020-12-21",8200.58,8316.08,7911.83,7911.83,19080],["2020-12-22",8460.46,8460.46,8431.58,8460.46,17000],["2020-12-23",9037.96,9037.96,9037.96,9037.96,1360],["2020-12-24",9644.34,9644.34,9240.09,9644.34,678388],["2020-12-25",10308.48,10308.48,10308.48,10308.48,13000],["2020-12-28",11001.48,11001.48,11001.48,11001.48,16020],["2020-12-29",11752.24,11752.24,11723.36,11752.24,47280],["2020-12-30",11752.24,11752.24,10943.73,11492.36,17300],["2020-12-31",10712.73,10712.73,10712.73,10712.73,4140],["2021-01-04",9990.85,9990.85,9990.85,9990.85,12000],["2021-01-05",9297.84,10683.85,9297.84,10683.85,45000],["2021-01-06",10106.35,10683.85,9961.97,9961.97,10400],["2021-01-07",9384.47,9961.97,9268.97,9933.1,5900],["2021-01-08",9355.59,9875.35,9297.84,9297.84,8800],["2021-01-11",9528.84,9528.84,9297.84,9297.84,14900],["2021-01-12",9240.09,9297.84,9066.84,9066.84,13100],["2021-01-13",9355.59,9471.09,9066.84,9066.84,2000],["2021-01-14",9240.09,9355.59,9240.09,9355.59,7100],["2021-01-15",9037.96,9326.72,9009.09,9066.84,6400],["2021-01-18",9182.34,9528.84,9182.34,9240.09,11800],["2021-01-19",9240.09,9528.84,8604.83,8604.83,2200],["2021-01-20",8778.09,8806.96,8778.09,8778.09,2600],["2021-01-21",9211.21,9384.47,9211.21,9384.47,11500],["2021-01-22",9384.47,9384.47,8749.21,9355.59,4700],["2021-01-25",9355.59,9355.59,8951.34,9355.59,2600],["2021-01-26",9240.09,9355.59,9240.09,9240.09,7400],["2021-01-27",9240.09,9240.09,8980.21,9009.09,5300],["2021-01-28",8980.21,8980.21,8402.71,8402.71,8000],["2021-01-29",8402.71,8402.71,8402.71,8402.71,0],["2021-02-01",8373.83,8951.34,8373.83,8951.34,200],["2021-02-02",8951.34,8951.34,8951.34,8951.34,0],["2021-02-03",9326.72,9413.34,9326.72,9355.59,15700],["2021-02-04",9355.59,9355.59,9355.59,9355.59,10000],["2021-02-05",9326.72,9355.59,8980.21,8980.21,7000],["2021-02-08",9066.84,9095.71,9009.09,9009.09,9600],["2021-02-09",9009.09,9124.59,9009.09,9124.59,8500],["2021-02-17",9528.84,9759.85,9240.09,9759.85,37600],["2021-02-18",10337.35,10337.35,9788.72,9933.1,16000],["2021-02-19",10279.6,10279.6,9904.22,9904.22,120400],["2021-02-22",10185.41,10529.09,9997.95,10497.85,10900],["2021-02-23",10529.09,10529.09,9810.49,10185.41,15400],["2021-02-24",10185.41,10185.41,9685.52,9904.22,37300],["2021-02-25",9904.22,9904.22,9560.54,9591.79,12800],["2021-02-26",9529.3,9810.49,9310.59,9810.49,4800],["2021-03-01",9498.05,9685.52,9498.05,9560.54,6000],["2021-03-02",9748.0,9810.49,9623.03,9623.03,9400],["2021-03-03",9623.03,9623.03,9623.03,9623.03,1900],["2021-03-04",9623.03,9810.49,9623.03,9685.52,4000],["2021-03-05",9685.52,9748.0,9498.05,9498.05,25400],["2021-03-08",9435.57,9685.52,9435.57,9685.52,25000],["2021-03-09",9685.52,9685.52,9685.52,9685.52,2300],["2021-03-10",9685.52,9716.76,9685.52,9716.76,7700],["2021-03-11",9810.49,9872.98,9685.52,9685.52,9100],["2021-03-12",9810.49,9810.49,9685.52,9685.52,11100],["2021-03-15",9872.98,10060.44,9872.98,9997.95,7700],["2021-03-16",9997.95,9997.95,9810.49,9810.49,2800],["2021-03-17",9810.49,9997.95,9810.49,9810.49,1300],["2021-03-18",9810.49,10029.2,9810.49,9841.73,12700],["2021-03-19",9841.73,9841.73,9810.49,9810.49,4100],["2021-03-22",9841.73,10466.61,9810.49,10466.61,66700],["2021-03-23",11185.21,11185.21,11185.21,11185.21,39500],["2021-03-24",11935.06,11935.06,11185.21,11185.21,35200],["2021-03-25",10747.8,11122.72,10497.85,11122.72,9200],["2021-03-26",10497.85,10935.26,10372.88,10622.82,13500],["2021-03-29",10060.44,10560.34,9935.47,10560.34,7400],["2021-03-30",10122.93,10747.8,10122.93,10747.8,33100],["2021-03-31",10685.31,10685.31,10247.9,10247.9,1600],["2021-04-01",10185.41,10185.41,9997.95,10122.93,16800],["2021-04-02",10185.41,10247.9,10185.41,10247.9,700],["2021-04-05",10560.34,10560.34,10372.88,10372.88,1000],["2021-04-06",10997.75,10997.75,10810.29,10810.29,7600],["2021-04-07",10810.29,11185.21,10810.29,10810.29,10400],["2021-04-08",10872.77,10872.77,10872.77,10872.77,400],["2021-04-09",10872.77,10872.77,10372.88,10435.36,1400],["2021-04-12",10435.36,10622.82,10310.39,10560.34,2700],["2021-04-13",10747.8,10747.8,10310.39,10372.88,9200],["2021-04-14",10154.17,10497.85,10154.17,10497.85,1500],["2021-04-15",9997.95,10247.9,9997.95,10247.9,5400],["2021-04-16",10497.85,10497.85,9997.95,9997.95,8600],["2021-04-19",9841.73,10372.88,9841.73,10372.88,1200],["2021-04-20",10091.68,10372.88,9997.95,10372.88,2200],["2021-04-22",9997.95,10122.93,9997.95,10122.93,2200],["2021-04-23",9997.95,10216.66,9997.95,10216.66,1800],["2021-04-26",10216.66,10216.66,9685.52,10216.66,4800],["2021-04-27",10216.66,10216.66,10216.66,10216.66,300],["2021-04-28",9748.0,9997.95,9748.0,9779.25,1600],["2021-04-29",10185.41,10185.41,9997.95,10029.2,3800],["2021-05-04",10029.2,10029.2,9997.95,9997.95,1900],["2021-05-05",10122.93,10122.93,9810.49,9997.95,8100],["2021-05-06",10497.85,10497.85,10310.39,10310.39,200],["2021-05-07",10029.2,10185.41,9997.95,10185.41,2600],["2021-05-10",10185.41,10185.41,10185.41,10185.41,0],["2021-05-11",10560.34,10560.34,10185.41,10310.39,21300],["2021-05-12",10560.34,10560.34,10091.68,10310.39,1700],["2021-05-13",10310.39,10529.09,10310.39,10404.12,500],["2021-05-14",10529.09,10529.09,10247.9,10247.9,900],["2021-05-17",9841.73,9997.95,9810.49,9810.49,8400],["2021-05-18",9716.76,9748.0,9716.76,9748.0,3100],["2021-05-19",9685.52,9716.76,9498.05,9716.76,9300],["2021-05-20",9748.0,9997.95,9748.0,9997.95,3900],["2021-05-21",9997.95,9997.95,9748.0,9748.0,15800],["2021-05-24",9685.52,9685.52,9685.52,9685.52,1300],["2021-05-25",9685.52,9716.76,9685.52,9716.76,2100],["2021-05-26",9685.52,9779.25,9685.52,9685.52,5600],["2021-05-27",9748.0,9748.0,9748.0,9748.0,800],["2021-05-28",9748.0,9810.49,9716.76,9810.49,3900],["2021-05-31",9810.49,9810.49,9810.49,9810.49,100],["2021-06-01",9810.49,9810.49,9748.0,9810.49,2900],["2021-06-02",9810.49,9841.73,9748.0,9748.0,5200],["2021-06-03",9685.52,9810.49,9685.52,9748.0,10600],["2021-06-04",9810.49,10310.39,9748.0,10247.9,12200],["2021-06-07",10935.26,10935.26,10310.39,10872.77,11400],["2021-06-08",10872.77,10872.77,10872.77,10872.77,100],["2021-06-09",10310.39,10622.82,10310.39,10622.82,2700],["2021-06-10",10372.88,10435.36,10372.88,10435.36,1300],["2021-06-11",10497.85,10497.85,10497.85,10497.85,100],["2021-06-14",10310.39,10497.85,10310.39,10497.85,1500],["2021-06-15",10529.09,10529.09,10185.41,10497.85,1300],["2021-06-16",10185.41,10497.85,10185.41,10497.85,600],["2021-06-17",9935.47,10497.85,9935.47,10497.85,9600],["2021-06-18",10122.93,10497.85,10122.93,10310.39,3600],["2021-06-21",10497.85,10622.82,10310.39,10560.34,20300],["2021-06-22",10747.8,10747.8,10622.82,10685.31,5200],["2021-06-23",10685.31,10810.29,10122.93,10435.36,14100],["2021-06-24",10810.29,10810.29,10435.36,10435.36,14200],["2021-06-25",10435.36,10560.34,10435.36,10560.34,3100],["2021-06-28",10560.34,10747.8,10560.34,10747.8,300],["2021-06-29",10310.39,10310.39,10310.39,10310.39,100],["2021-06-30",10747.8,10747.8,10372.88,10372.88,2600],["2021-07-01",10122.93,10935.26,10122.93,10747.8,67500],["2021-07-02",10810.29,11497.65,10810.29,11247.7,57900],["2021-07-05",11560.13,11560.13,10685.31,10747.8,9200],["2021-07-06",10747.8,10747.8,10685.31,10747.8,7300],["2021-07-07",10747.8,10747.8,10747.8,10747.8,600],["2021-07-08",10654.07,10935.26,10622.82,10935.26,7400],["2021-07-09",10935.26,10935.26,10654.07,10654.07,4700],["2021-07-12",10622.82,10622.82,10310.39,10560.34,5200],["2021-07-13",10622.82,10622.82,10622.82,10622.82,1400],["2021-07-14",10404.12,11060.23,10372.88,10372.88,1500],["2021-07-15",10372.88,10372.88,10372.88,10372.88,1200],["2021-07-16",10466.61,10810.29,10435.36,10810.29,500],["2021-07-19",10560.34,10622.82,10310.39,10622.82,2400],["2021-07-20",10341.63,10935.26,10341.63,10872.77,5200],["2021-07-21",10997.75,11622.62,10997.75,11622.62,23900],["2021-07-22",12185.0,12434.95,11810.08,12434.95,35400],["2021-07-23",12434.95,12809.88,11903.81,11903.81,17900],["2021-07-26",11153.97,11497.65,11153.97,11247.7,3600],["2021-07-27",11841.32,12028.79,11841.32,12028.79,10400],["2021-07-28",12028.79,12028.79,11872.57,11872.57,12200],["2021-07-29",11372.67,11372.67,11372.67,11372.67,300],["2021-07-30",11560.13,11560.13,11247.7,11247.7,900],["2021-08-02",11247.7,11247.7,10935.26,11247.7,1300],["2021-08-03",11247.7,11247.7,10997.75,10997.75,1100],["2021-08-04",10935.26,11247.7,10935.26,11247.7,600],["2021-08-05",11685.11,11685.11,11310.18,11560.13,4700],["2021-08-06",11247.7,11997.54,11247.7,11247.7,6000],["2021-08-09",11560.13,11872.57,11310.18,11310.18,4500],["2021-08-10",11372.67,12091.27,11372.67,11747.59,11700],["2021-08-11",12434.95,12559.93,11622.62,12372.47,7200],["2021-08-12",12809.88,12809.88,11685.11,11747.59,2500],["2021-08-13",12434.95,12559.93,11810.08,12559.93,12300],["2021-08-16",11997.54,11997.54,11997.54,11997.54,500],["2021-08-17",11997.54,12622.41,11966.3,12622.41,6600],["2021-08-18",12497.44,12872.36,12497.44,12872.36,700],["2021-08-19",12872.36,12872.36,12747.39,12747.39,900],["2021-08-20",12091.27,12591.17,12091.27,12591.17,3600],["2021-08-23",12372.47,12372.47,12372.47,12372.47,800],["2021-08-24",12247.49,12372.47,12122.52,12122.52,3400],["2021-08-25",12185.0,12372.47,12185.0,12372.47,1100],["2021-08-26",12372.47,12372.47,11997.54,11997.54,200],["2021-08-27",12497.44,12809.88,11903.81,12809.88,5400],["2021-08-30",12809.88,12809.88,12247.49,12247.49,200],["2021-08-31",12185.0,12809.88,12185.0,12809.88,2100],["2021-09-01",12684.9,12809.88,12060.03,12216.25,1700],["2021-09-06",12684.9,12684.9,11810.08,11997.54,3500],["2021-09-07",11591.38,12809.88,11591.38,12559.93,8000],["2021-09-08",13122.31,13309.77,12185.0,12185.0,2800],["2021-09-09",12497.44,13028.58,12247.49,12497.44,3200],["2021-09-10",12060.03,12497.44,12060.03,12185.0,800],["2021-09-13",12216.25,13028.58,12216.25,12341.22,1600],["2021-09-14",11966.3,13184.8,11966.3,13184.8,6600],["2021-09-15",12809.88,14059.62,12809.88,12809.88,3400],["2021-09-16",12497.44,12559.93,12497.44,12559.93,6100],["2021-09-17",12591.17,12591.17,12497.44,12497.44,5200],["2021-09-20",12497.44,13341.02,12497.44,13341.02,9300],["2021-09-21",13122.31,14247.08,12591.17,12591.17,5900],["2021-09-22",13403.51,13465.99,12841.12,12841.12,2100],["2021-09-23",12934.85,12934.85,12934.85,12934.85,500],["2021-09-24",13747.18,13809.67,12809.88,13309.77,15900],["2021-09-27",14215.84,14215.84,13216.04,13216.04,5400],["2021-09-28",14122.11,14122.11,13028.58,13028.58,700],["2021-09-29",13153.56,13153.56,13122.31,13153.56,6000],["2021-09-30",13153.56,13153.56,13153.56,13153.56,0],["2021-10-01",13153.56,13153.56,13153.56,13153.56,900],["2021-10-04",12653.66,13122.31,12653.66,13122.31,1000],["2021-10-05",13122.31,13122.31,13122.31,13122.31,0],["2021-10-06",14028.38,14028.38,13184.8,13184.8,7600],["2021-10-07",14090.86,14090.86,13153.56,14059.62,4100],["2021-10-08",13497.24,13497.24,13497.24,13497.24,100],["2021-10-11",13372.26,14434.54,13372.26,14434.54,5200],["2021-10-12",14434.54,14434.54,13684.7,13715.94,900],["2021-10-13",13715.94,13715.94,13559.72,13559.72,2500],["2021-10-14",13341.02,14372.06,13341.02,13559.72,1400],["2021-10-15",13590.97,14059.62,13590.97,13590.97,1100],["2021-10-18",13309.77,13622.21,13309.77,13372.26,2200],["2021-10-19",13434.75,13434.75,13403.51,13403.51,1200],["2021-10-20",13184.8,13341.02,13184.8,13341.02,2200],["2021-10-21",13372.26,13372.26,13309.77,13341.02,7200],["2021-10-22",13309.77,13434.75,13309.77,13309.77,5600],["2021-10-25",13184.8,14184.6,13184.8,13216.04,2200],["2021-10-26",13247.29,13747.18,13122.31,13309.77,2500],["2021-10-27",13372.26,14184.6,13122.31,13184.8,16000],["2021-10-28",13184.8,13184.8,13184.8,13184.8,0],["2021-10-29",13747.18,13747.18,13747.18,13747.18,1000],["2021-11-01",13747.18,14684.49,13747.18,14684.49,12500],["2021-11-02",15496.83,15496.83,15434.34,15434.34,2700],["2021-11-03",16371.65,16371.65,16184.19,16184.19,1400],["2021-11-04",15059.42,16184.19,15059.42,15059.42,4900],["2021-11-05",14059.62,15934.24,14059.62,15559.31,1900],["2021-11-08",14497.03,14653.25,14497.03,14622.01,1700],["2021-11-09",14684.49,15309.36,14622.01,15309.36,12700],["2021-11-10",14746.98,15309.36,14746.98,15309.36,7500],["2021-11-11",15528.07,15559.31,14434.54,15121.9,3600],["2021-11-12",15121.9,15934.24,14809.47,14871.95,10400],["2021-11-15",14871.95,14871.95,14871.95,14871.95,1700],["2021-11-16",14840.71,15715.53,14434.54,15559.31,3500],["2021-11-17",15621.8,15621.8,14809.47,14809.47,800],["2021-11-18",14559.52,15840.51,14559.52,15809.26,10800],["2021-11-19",14746.98,15840.51,14746.98,14996.93,1600],["2021-11-22",15621.8,15621.8,14903.2,14903.2,6300],["2021-11-23",14903.2,15934.24,14903.2,14996.93,13100],["2021-11-24",15934.24,16027.97,15059.42,15184.39,9000],["2021-11-25",14965.69,14965.69,14965.69,14965.69,100],["2021-11-26",15871.75,15871.75,15621.8,15621.8,400],["2021-11-29",15934.24,15934.24,15871.75,15871.75,800],["2021-11-30",15403.1,15403.1,15403.1,15403.1,300],["2021-12-01",14809.47,15121.9,14809.47,15121.9,4900],["2021-12-02",15246.88,15621.8,15184.39,15184.39,1000],["2021-12-03",15184.39,16121.7,15184.39,15934.24,7200],["2021-12-06",15902.99,15902.99,15090.66,15090.66,1400],["2021-12-07",14840.71,14871.95,14809.47,14871.95,1600],["2021-12-08",14934.44,15902.99,14934.44,15309.36,7900],["2021-12-09",15121.9,16371.65,15121.9,15278.12,3500],["2021-12-10",15465.58,15465.58,15465.58,15465.58,3000],["2021-12-13",15465.58,16059.21,15465.58,16059.21,200],["2021-12-14",15028.17,15590.56,14996.93,15590.56,2500],["2021-12-15",15028.17,15902.99,15028.17,15840.51,1200],["2021-12-16",15621.8,15934.24,15090.66,15184.39,7000],["2021-12-17",15871.75,15934.24,15246.88,15371.85,13800],["2021-12-20",15621.8,15934.24,15621.8,15934.24,400],["2021-12-21",15871.75,15871.75,15621.8,15621.8,700],["2021-12-22",15809.26,15809.26,15809.26,15809.26,100],["2021-12-23",15778.02,15778.02,15746.78,15746.78,600],["2021-12-24",15246.88,15246.88,15246.88,15246.88,100],["2021-12-27",16152.94,16152.94,15215.63,15246.88,500],["2021-12-28",15278.12,15871.75,15246.88,15434.34,600],["2021-12-29",16371.65,16371.65,16309.16,16371.65,3400],["2021-12-30",16309.16,16309.16,15403.1,15403.1,200],["2021-12-31",16215.43,16215.43,15653.04,15653.04,600],["2022-01-04",16746.57,16746.57,15496.83,16434.13,4200],["2022-01-05",15434.34,15434.34,15434.34,15434.34,100],["2022-01-06",15465.58,16309.16,15465.58,16309.16,1200],["2022-01-07",15621.8,16340.4,15621.8,15746.78,1700],["2022-01-10",16559.11,16559.11,16434.13,16434.13,500],["2022-01-11",16371.65,16371.65,16371.65,16371.65,100],["2022-01-12",15403.1,16059.21,15403.1,16059.21,2400],["2022-01-13",16059.21,16059.21,16059.21,16059.21,0],["2022-01-14",16059.21,16215.43,16059.21,16215.43,2600],["2022-01-17",16527.87,16746.57,15965.48,15965.48,8800],["2022-01-18",15028.17,15934.24,14996.93,15215.63,2500],["2022-01-19",15902.99,15902.99,15902.99,15902.99,200],["2022-01-20",15902.99,15934.24,15902.99,15934.24,4000],["2022-01-21",17027.76,17027.76,15840.51,15840.51,3300],["2022-01-24",16902.79,16934.03,16902.79,16934.03,1900],["2022-01-25",15996.72,15996.72,15996.72,15996.72,100],["2022-01-26",17090.25,17090.25,16246.67,17090.25,3200],["2022-01-27",17090.25,17090.25,16621.6,16621.6,500],["2022-01-28",16621.6,16621.6,16621.6,16621.6,0],["2022-02-07",17496.42,17777.61,17496.42,17777.61,7900],["2022-02-08",16777.81,18777.4,16777.81,18777.4,1300],["2022-02-09",18746.16,18746.16,18746.16,18746.16,300],["2022-02-10",18714.92,18746.16,17558.9,18746.16,1000],["2022-02-11",18746.16,18746.16,18121.29,18121.29,600],["2022-02-14",19308.55,19371.03,18808.65,19371.03,29600],["2022-02-15",20683.26,20714.51,20558.29,20620.78,8000],["2022-02-16",22057.98,22057.98,20808.24,20808.24,6700],["2022-02-17",20808.24,21933.01,20620.78,21558.08,2900],["2022-02-18",21870.52,21995.5,21245.65,21870.52,11100],["2022-02-21",21870.52,21870.52,20370.83,21839.28,4600],["2022-02-22",20546.82,23198.02,20546.82,23198.02,2100],["2022-02-23",21574.16,23198.02,21574.16,22800.34,10400],["2022-02-24",21541.02,22866.62,21209.62,22535.22,8500],["2022-02-25",22833.48,22833.48,20977.64,21209.62,6200],["2022-02-28",22535.22,22535.22,19751.46,21541.02,2400],["2022-03-01",20149.14,21209.62,20082.86,21209.62,3200],["2022-03-02",19917.16,21209.62,19817.74,19817.74,4600],["2022-03-03",19817.74,21176.48,18458.99,21143.34,13800],["2022-03-04",19884.02,21872.42,19685.18,21872.42,6700],["2022-03-07",20546.82,21209.62,20347.98,20347.98,6000],["2022-03-08",20347.98,21209.62,19420.06,20281.7,1900],["2022-03-09",19884.02,19884.02,18956.1,19221.22,2900],["2022-03-10",19221.22,19751.46,18624.69,19320.64,1900],["2022-03-11",19884.02,20480.54,18293.29,19850.88,4700],["2022-03-14",19221.22,20414.26,18591.55,20381.12,9200],["2022-03-15",19221.22,21806.14,18956.1,20546.82,4600],["2022-03-16",19221.22,21209.62,19154.94,21010.78,5200],["2022-03-17",19585.76,20878.22,19552.62,19685.18,5400],["2022-03-18",20347.98,20546.82,18889.82,20546.82,6800],["2022-03-21",21275.9,21739.86,19121.8,21408.46,11100],["2022-03-22",21375.32,21938.7,19917.16,21342.18,5600],["2022-03-23",22535.22,22833.48,19917.16,22303.24,8600],["2022-03-24",20911.36,22071.26,20745.66,21872.42,7600],["2022-03-25",21706.72,21706.72,20546.82,21607.3,8100],["2022-03-28",20182.28,22336.38,20182.28,22004.98,13600],["2022-03-29",20579.96,22932.9,20579.96,22899.76,6000],["2022-03-30",21441.6,23198.02,21441.6,21905.56,10000],["2022-03-31",20546.82,21839.28,20546.82,21541.02,11300],["2022-04-01",20248.56,22137.54,20215.42,22137.54,7400],["2022-04-04",21077.06,23628.84,21010.78,23396.86,13200],["2022-04-05",21872.42,23463.14,21773.0,23297.44,7700],["2022-04-06",21739.86,23363.72,21706.72,22270.1,6300],["2022-04-07",21806.14,23131.74,20745.66,22270.1,9800],["2022-04-08",21309.04,23363.72,20878.22,23264.3,13300],["2022-04-12",21706.72,24788.74,21673.58,24457.34,12400],["2022-04-13",24424.2,26147.48,22833.48,24523.62,10700],["2022-04-14",22899.76,24523.62,22833.48,22833.48,15500],["2022-04-15",22833.48,24192.22,21541.02,23198.02,9100],["2022-04-18",22535.22,22535.22,21574.16,22303.24,24800],["2022-04-19",21309.04,23032.32,21209.62,22270.1,6000],["2022-04-20",21242.76,22700.92,21209.62,21408.46,3700],["2022-04-21",20944.5,21408.46,19917.16,20414.26,5700],["2022-04-22",19055.52,21706.72,18989.24,21706.72,12700],["2022-04-25",20281.7,22369.52,20281.7,20546.82,7800],["2022-04-26",21474.74,21507.88,19221.22,20116.0,5500],["2022-04-27",20778.8,20778.8,19254.36,20613.1,2200],["2022-04-28",20546.82,21541.02,19718.32,21110.2,6900],["2022-04-29",20116.0,22170.68,20116.0,21342.18,3100],["2022-05-04",21342.18,22833.48,20381.12,21110.2,8700],["2022-05-05",22137.54,22137.54,20778.8,21176.48,2500],["2022-05-06",20546.82,21474.74,20546.82,21209.62,3400],["2022-05-09",20215.42,21739.86,20215.42,21441.6,3800],["2022-05-10",19950.3,22866.62,19950.3,21375.32,5200],["2022-05-11",20480.54,21474.74,20480.54,21209.62,2600],["2022-05-12",20381.12,21541.02,19751.46,21176.48,3500],["2022-05-13",19917.16,20977.64,19718.32,19718.32,10500],["2022-05-16",21043.92,21043.92,18525.27,20845.08,1500],["2022-05-17",19585.76,20811.94,19453.2,20811.94,2100],["2022-05-18",20116.0,21541.02,19917.16,20811.94,12800],["2022-05-19",20248.56,22236.96,19552.62,21872.42,10800],["2022-05-20",20712.52,22568.36,20546.82,21872.42,2100],["2022-05-23",20579.96,21673.58,20381.12,20381.12,3600],["2022-05-24",20811.94,20944.5,19221.22,20347.98,13100],["2022-05-25",21342.18,21342.18,19221.22,20546.82,4400],["2022-05-26",20546.82,20745.66,19817.74,20712.52,6300],["2022-05-27",19618.9,20679.38,19585.76,20646.24,5800],["2022-05-30",19618.9,21640.44,19353.78,20878.22,8200],["2022-05-31",19983.44,21872.42,19917.16,21673.58,6800],["2022-06-01",21839.28,21839.28,20215.42,20546.82,5100],["2022-06-02",20116.0,21176.48,20116.0,20546.82,9900],["2022-06-03",20513.68,20845.08,20182.28,20414.26,1900],["2022-06-06",21408.46,21839.28,19254.36,21574.16,23200],["2022-06-07",20314.84,21839.28,20281.7,21541.02,7200],["2022-06-08",20480.54,22601.5,20480.54,22402.66,3700],["2022-06-09",20911.36,22071.26,20845.08,20878.22,6000],["2022-06-10",22303.24,22303.24,19884.02,20579.96,6800],["2022-06-13",20116.0,22004.98,19917.16,21938.7,7900],["2022-06-14",21971.84,22899.76,20745.66,22004.98,4500],["2022-06-15",22004.98,22071.26,20646.24,21176.48,6500],["2022-06-16",21077.06,21872.42,19983.44,20712.52,9800],["2022-06-17",19983.44,22137.54,19950.3,21673.58,13300],["2022-06-20",20480.54,22170.68,20347.98,21375.32,6100],["2022-06-21",20613.1,22170.68,20016.58,20447.4,11400],["2022-06-22",20878.22,21209.62,20049.72,20613.1,8400],["2022-06-23",20149.14,20579.96,19950.3,20546.82,2700],["2022-06-24",20381.12,20480.54,19983.44,19983.44,3100],["2022-06-27",19917.16,20613.1,19221.22,19486.34,4300],["2022-06-28",20016.58,20016.58,19917.16,19917.16,800],["2022-06-29",19917.16,19917.16,19917.16,19917.16,0],["2022-06-30",19353.78,19353.78,19353.78,19353.78,500],["2022-07-01",19817.74,19817.74,18028.17,18359.57,15400],["2022-07-04",18359.57,18956.1,17332.23,18326.43,1400],["2022-07-05",17398.51,18558.41,17398.51,18094.45,600],["2022-07-06",17232.81,17299.09,17232.81,17232.81,4800],["2022-07-07",16503.73,17232.81,16106.05,16702.57,3300],["2022-07-08",16702.57,17630.49,16702.57,17630.49,1800],["2022-07-11",17630.49,17630.49,16735.71,17564.21,400],["2022-07-12",16735.71,17232.81,16735.71,17232.81,1100],["2022-07-13",18094.45,18094.45,17365.37,17365.37,2600],["2022-07-14",17365.37,17365.37,17365.37,17365.37,0],["2022-07-15",17365.37,17365.37,17365.37,17365.37,0],["2022-07-18",17564.21,17564.21,17564.21,17564.21,300],["2022-07-19",17564.21,17564.21,17564.21,17564.21,0],["2022-07-20",17166.53,17365.37,17166.53,17365.37,1200],["2022-07-21",17265.95,17265.95,17265.95,17265.95,100],["2022-07-22",16934.55,17365.37,16901.41,17265.95,1200],["2022-07-25",17265.95,17265.95,17265.95,17265.95,100],["2022-07-26",17265.95,17265.95,17232.81,17265.95,1300],["2022-07-27",17199.67,17265.95,17199.67,17265.95,300],["2022-07-28",16967.69,17365.37,16967.69,17332.23,1000],["2022-07-29",17332.23,17365.37,17299.09,17332.23,900],["2022-08-01",17332.23,17332.23,17332.23,17332.23,0],["2022-08-02",17398.51,17564.21,17398.51,17564.21,900],["2022-08-03",17763.05,17763.05,17299.09,17299.09,200],["2022-08-04",17299.09,17299.09,17299.09,17299.09,100],["2022-08-05",17232.81,17431.65,17232.81,17431.65,600],["2022-08-08",17431.65,17431.65,17431.65,17431.65,600],["2022-08-09",17265.95,18492.13,17265.95,17265.95,3000],["2022-08-10",17265.95,17265.95,17265.95,17265.95,0],["2022-08-11",18425.85,18458.99,17332.23,17696.77,5300],["2022-08-12",17763.05,17763.05,17763.05,17763.05,100],["2022-08-15",18458.99,18989.24,17564.21,17564.21,1100],["2022-08-16",17928.75,18028.17,17928.75,18028.17,200],["2022-08-17",18028.17,18028.17,18028.17,18028.17,0],["2022-08-18",18028.17,18028.17,18028.17,18028.17,0],["2022-08-19",18028.17,18061.31,18028.17,18061.31,300],["2022-08-22",18061.31,18061.31,18061.31,18061.31,0],["2022-08-23",17431.65,18558.41,17431.65,18558.41,400],["2022-08-24",18227.01,19850.88,17928.75,17928.75,7200],["2022-08-25",19154.94,19154.94,18458.99,19088.66,3900],["2022-08-26",20215.42,20215.42,20215.42,20215.42,100],["2022-08-29",20182.28,20215.42,20182.28,20182.28,600],["2022-08-30",20182.28,20182.28,20182.28,20182.28,0],["2022-08-31",20546.82,20546.82,19618.9,19618.9,200],["2022-09-05",19618.9,19618.9,19618.9,19618.9,0],["2022-09-06",20811.94,20944.5,18525.27,19618.9,1500],["2022-09-07",19121.8,20878.22,19121.8,20546.82,300],["2022-09-08",19453.2,19552.62,19453.2,19552.62,200],["2022-09-09",19188.08,19221.22,19188.08,19221.22,3100],["2022-09-12",20381.12,20546.82,19287.5,19652.04,3200],["2022-09-13",19652.04,19652.04,19652.04,19652.04,0],["2022-09-14",19652.04,19652.04,19652.04,19652.04,300],["2022-09-15",19685.18,19751.46,19685.18,19751.46,200],["2022-09-16",19751.46,19751.46,19751.46,19751.46,100],["2022-09-19",19751.46,19751.46,19751.46,19751.46,0],["2022-09-20",21110.2,21110.2,18889.82,19088.66,800],["2022-09-21",19884.02,20381.12,19221.22,19254.36,900],["2022-09-22",19884.02,20579.96,19254.36,19254.36,2600],["2022-09-23",19254.36,19254.36,19254.36,19254.36,0],["2022-09-26",19751.46,20513.68,17928.75,20513.68,71500],["2022-09-27",19088.66,19088.66,19088.66,19088.66,200],["2022-09-28",18260.15,18293.29,17763.05,17763.05,28900],["2022-09-29",17696.77,17696.77,17696.77,17696.77,100],["2022-09-30",17630.49,17630.49,16470.59,16470.59,35100],["2022-10-03",16271.75,16271.75,16271.75,16271.75,100],["2022-10-04",15310.69,15310.69,15144.99,15244.41,3000],["2022-10-05",14183.93,16139.19,14183.93,16139.19,200],["2022-10-06",15178.13,16536.87,15178.13,15277.55,2200],["2022-10-07",16006.63,16205.47,14780.45,15410.11,5800],["2022-10-10",16404.31,16470.59,16072.91,16437.45,900],["2022-10-11",16901.41,17067.11,16238.61,17067.11,700],["2022-10-12",17663.63,17663.63,17232.81,17232.81,500],["2022-10-13",16967.69,17895.61,16967.69,17895.61,300],["2022-10-14",18889.82,19121.8,16669.43,17100.25,12200],["2022-10-17",18293.29,18293.29,18227.01,18227.01,600],["2022-10-18",19486.34,19486.34,18558.41,18558.41,300],["2022-10-19",19055.52,19850.88,17497.93,17961.89,1400],["2022-10-20",17995.03,19188.08,17531.07,18558.41,2300],["2022-10-21",18193.87,19121.8,18127.59,19121.8,600],["2022-10-24",19850.88,19850.88,17928.75,17928.75,1400],["2022-10-25",18028.17,18028.17,17696.77,17696.77,600],["2022-10-26",18823.53,18823.53,18823.53,18823.53,100],["2022-10-27",17928.75,19254.36,17928.75,19254.36,1200],["2022-10-28",19254.36,19254.36,19254.36,19254.36,0],["2022-10-31",18061.31,18061.31,17928.75,17928.75,3700],["2022-11-01",17564.21,19055.52,17564.21,17663.63,1100],["2022-11-02",17763.05,17763.05,17763.05,17763.05,600],["2022-11-03",17663.63,17663.63,17630.49,17630.49,12000],["2022-11-04",17597.35,18425.85,17597.35,18425.85,200],["2022-11-07",17663.63,17663.63,17564.21,17564.21,700],["2022-11-08",18790.39,18790.39,17265.95,18458.99,400],["2022-11-09",17232.81,17232.81,17199.67,17199.67,19100],["2022-11-10",16172.33,16172.33,16072.91,16072.91,800],["2022-11-11",15045.57,16801.99,15045.57,16801.99,200],["2022-11-14",15907.21,15907.21,15907.21,15907.21,100],["2022-11-15",16801.99,16801.99,14813.59,16503.73,700],["2022-11-16",15376.97,15376.97,15376.97,15376.97,100],["2022-11-17",16338.03,16371.17,14316.49,16371.17,1400],["2022-11-18",15310.69,15310.69,15244.41,15244.41,700],["2022-11-21",15244.41,15244.41,14349.63,14349.63,200],["2022-11-22",13355.43,14415.91,13355.43,14415.91,400],["2022-11-23",14415.91,14415.91,14415.91,14415.91,0],["2022-11-24",14415.91,14415.91,14415.91,14415.91,0],["2022-11-25",15111.85,15410.11,15111.85,15410.11,1100],["2022-11-28",15410.11,15410.11,15410.11,15410.11,200],["2022-11-29",14349.63,15277.55,14349.63,15277.55,200],["2022-11-30",15277.55,15277.55,15244.41,15244.41,400],["2022-12-01",15244.41,15244.41,15244.41,15244.41,0],["2022-12-02",15244.41,15244.41,15244.41,15244.41,0],["2022-12-05",15211.27,15211.27,15211.27,15211.27,100],["2022-12-06",15211.27,15211.27,15211.27,15211.27,0],["2022-12-07",15211.27,15211.27,15211.27,15211.27,0],["2022-12-08",15211.27,15211.27,15211.27,15211.27,0],["2022-12-09",16238.61,16238.61,16238.61,16238.61,100],["2022-12-12",16238.61,16238.61,16238.61,16238.61,0],["2022-12-13",15642.09,15642.09,15642.09,15642.09,100],["2022-12-14",16735.71,16735.71,16735.71,16735.71,100],["2022-12-15",15608.95,17895.61,15608.95,17895.61,600],["2022-12-16",16934.55,18956.1,16934.55,18956.1,400],["2022-12-19",18956.1,18956.1,17663.63,18889.82,800],["2022-12-20",17597.35,19817.74,17597.35,18889.82,1500],["2022-12-21",17597.35,18889.82,17597.35,18889.82,500],["2022-12-22",17597.35,18889.82,17597.35,18889.82,900],["2022-12-23",17597.35,18690.97,17597.35,18690.97,11700],["2022-12-26",17895.61,17895.61,17895.61,17895.61,500],["2022-12-27",18492.13,18492.13,18492.13,18492.13,500],["2022-12-28",18724.11,18889.82,18724.11,18889.82,2200],["2022-12-29",17597.35,18889.82,17597.35,18889.82,17700],["2022-12-30",18889.82,18889.82,18889.82,18889.82,1600000],["2023-01-03",17696.77,18790.39,17696.77,18790.39,800],["2023-01-04",17895.61,17895.61,17895.61,17895.61,100],["2023-01-05",17895.61,18724.11,16868.27,18724.11,4900],["2023-01-06",17630.49,18889.82,17630.49,18028.17,3400],["2023-01-09",17232.81,18889.82,17232.81,17961.89,5400],["2023-01-10",17928.75,19121.8,17299.09,18260.15,17800],["2023-01-11",18028.17,18889.82,18028.17,18757.25,8600],["2023-01-12",18293.29,18757.25,18293.29,18757.25,300],["2023-01-13",17928.75,18757.25,17928.75,18757.25,1200],["2023-01-16",17928.75,17928.75,17928.75,17928.75,100],["2023-01-17",17497.93,17497.93,17497.93,17497.93,100],["2023-01-18",17232.81,18558.41,17232.81,18260.15,500],["2023-01-19",17696.77,19088.66,17696.77,18392.71,11000],["2023-01-27",17829.33,18227.01,17829.33,18227.01,200],["2023-01-30",17531.07,17531.07,17531.07,17531.07,100],["2023-01-31",17531.07,17531.07,17531.07,17531.07,0],["2023-02-01",17531.07,17531.07,17531.07,17531.07,0],["2023-02-02",17531.07,17531.07,17531.07,17531.07,0],["2023-02-03",17531.07,17531.07,17531.07,17531.07,0],["2023-02-06",17531.07,17531.07,17531.07,17531.07,0],["2023-02-07",18558.41,18558.41,18260.15,18260.15,200],["2023-02-08",18260.15,18260.15,18260.15,18260.15,0],["2023-02-09",18193.87,18193.87,17133.39,17895.61,4100],["2023-02-10",17895.61,18889.82,16702.57,18889.82,4000],["2023-02-13",17630.49,18856.68,17630.49,18856.68,4000],["2023-02-14",17564.21,17564.21,17564.21,17564.21,100],["2023-02-15",17564.21,17564.21,17564.21,17564.21,0],["2023-02-16",17564.21,17564.21,17564.21,17564.21,0],["2023-02-17",17564.21,17564.21,17564.21,17564.21,0],["2023-02-20",17564.21,17564.21,17564.21,17564.21,0],["2023-02-21",17299.09,17895.61,17299.09,17895.61,10500],["2023-02-22",17895.61,17895.61,17895.61,17895.61,0],["2023-02-23",17431.65,17630.49,17431.65,17630.49,9000],["2023-02-24",17630.49,17630.49,17630.49,17630.49,105100],["2023-02-27",18856.68,18856.68,17431.65,17431.65,400],["2023-02-28",18624.69,18624.69,18624.69,18624.69,100100],["2023-03-01",18624.69,18624.69,18624.69,18624.69,0],["2023-03-02",17398.51,17398.51,17365.37,17398.51,57497],["2023-03-03",17895.61,17895.61,17895.61,17895.61,300],["2023-03-06",17464.79,17464.79,17464.79,17464.79,100],["2023-03-07",17464.79,17464.79,17464.79,17464.79,0],["2023-03-08",17630.49,18624.69,17630.49,18624.69,4100],["2023-03-09",18624.69,18624.69,18624.69,18624.69,0],["2023-03-10",19850.88,19850.88,19784.6,19784.6,200],["2023-03-13",19784.6,19784.6,19784.6,19784.6,0],["2023-03-14",19784.6,19784.6,19784.6,19784.6,0],["2023-03-15",19784.6,19784.6,19784.6,19784.6,0],["2023-03-16",19784.6,19784.6,19784.6,19784.6,0],["2023-03-17",19784.6,19784.6,19784.6,19784.6,0],["2023-03-20",19751.46,19751.46,19751.46,19751.46,4900],["2023-03-21",19751.46,20546.82,19751.46,20314.84,14300],["2023-03-22",20314.84,20314.84,20314.84,20314.84,0],["2023-03-23",20314.84,20314.84,20314.84,20314.84,0],["2023-03-24",18907.15,20977.28,18907.15,20977.28,2100],["2023-03-27",20977.28,20977.28,20977.28,20977.28,0],["2023-03-28",19907.71,19907.71,19907.71,19907.71,100],["2023-03-29",18631.13,19321.18,18527.63,18527.63,5100],["2023-03-30",19735.2,19804.21,18148.1,19735.2,1500],["2023-03-31",19597.19,19597.19,19597.19,19597.19,100],["2023-04-03",18424.12,18596.63,18424.12,18596.63,300],["2023-04-04",19321.18,19321.18,19321.18,19321.18,100],["2023-04-05",19252.17,19252.17,18424.12,18424.12,200],["2023-04-06",19666.2,19700.7,18148.1,19700.7,1000],["2023-04-07",18527.63,18527.63,18355.12,18355.12,1625000],["2023-04-10",18355.12,19528.19,17078.54,19321.18,12300],["2023-04-11",18010.1,19217.67,18010.1,18010.1,1600],["2023-04-12",17527.07,17699.58,17251.05,17285.55,2400],["2023-04-13",17216.55,17216.55,16215.99,17113.04,7100],["2023-04-14",17044.04,17044.04,16354.0,16354.0,200],["2023-04-17",16561.01,16561.01,16077.98,16388.5,1400],["2023-04-18",16388.5,16388.5,16077.98,16077.98,600],["2023-04-19",16181.48,16181.48,16008.97,16008.97,600],["2023-04-20",15698.46,16284.99,15663.95,15732.96,1300],["2023-04-21",15732.96,16768.02,15732.96,16733.52,7100],["2023-04-24",16699.02,16699.02,15974.47,15974.47,500],["2023-04-25",15974.47,15974.47,15974.47,15974.47,0],["2023-04-26",16008.97,16215.99,16008.97,16215.99,600],["2023-04-27",16215.99,16906.03,16077.98,16077.98,500],["2023-04-28",16837.02,16837.02,16837.02,16837.02,100],["2023-05-04",16077.98,17009.54,16008.97,17009.54,300],["2023-05-05",16526.51,16526.51,16526.51,16526.51,300],["2023-05-08",16906.03,16906.03,16146.98,16181.48,2200],["2023-05-09",16215.99,16215.99,16215.99,16215.99,100],["2023-05-10",16043.48,16215.99,16043.48,16112.48,500],["2023-05-11",16146.98,16146.98,16146.98,16146.98,200],["2023-05-12",16077.98,16077.98,16077.98,16077.98,100],["2023-05-15",16837.02,17182.05,16837.02,17182.05,700],["2023-05-16",17182.05,18355.12,16492.0,18355.12,6900],["2023-05-17",18355.12,18355.12,18355.12,18355.12,0],["2023-05-18",17113.04,17113.04,17078.54,17078.54,400],["2023-05-19",17078.54,17078.54,16008.97,16008.97,3900],["2023-05-22",16561.01,16561.01,16561.01,16561.01,100],["2023-05-23",16561.01,16561.01,16561.01,16561.01,0],["2023-05-24",16215.99,16561.01,16077.98,16561.01,5400],["2023-05-25",16561.01,16561.01,16284.99,16284.99,1800],["2023-05-26",17182.05,17182.05,17182.05,17182.05,100],["2023-05-29",16492.0,16837.02,16008.97,16837.02,4500],["2023-05-30",16146.98,17596.07,16146.98,17596.07,900],["2023-05-31",17492.56,17596.07,16492.0,16595.51,3100],["2023-06-01",16595.51,16595.51,16077.98,16215.99,800],["2023-06-02",17182.05,17182.05,16284.99,16284.99,400],["2023-06-05",16284.99,16284.99,16284.99,16284.99,100],["2023-06-06",16664.51,16664.51,16561.01,16561.01,4900],["2023-06-07",16699.02,16699.02,16699.02,16699.02,100],["2023-06-08",16630.01,16630.01,16561.01,16561.01,300],["2023-06-09",16906.03,16906.03,16561.01,16561.01,700],["2023-06-12",16112.48,16561.01,16112.48,16561.01,200],["2023-06-13",16561.01,16561.01,16561.01,16561.01,0],["2023-06-14",16561.01,16699.02,16112.48,16561.01,3700],["2023-06-15",16561.01,16561.01,16561.01,16561.01,0],["2023-06-16",16561.01,16561.01,16561.01,16561.01,0],["2023-06-19",16561.01,16561.01,16561.01,16561.01,0],["2023-06-20",16561.01,16837.02,16561.01,16837.02,200],["2023-06-21",16837.02,16837.02,16837.02,16837.02,0],["2023-06-22",16837.02,16837.02,16837.02,16837.02,0],["2023-06-23",16354.0,16354.0,16284.99,16284.99,300],["2023-06-26",16284.99,16284.99,16284.99,16284.99,400],["2023-06-27",16284.99,16284.99,16215.99,16215.99,10200],["2023-06-28",16215.99,16215.99,16215.99,16215.99,0],["2023-06-29",16215.99,16215.99,16215.99,16215.99,0],["2023-06-30",16215.99,16215.99,16077.98,16077.98,600],["2023-07-03",16077.98,16077.98,15870.97,15870.97,1500],["2023-07-04",16008.97,16008.97,15870.97,15870.97,1200],["2023-07-05",16077.98,16077.98,16077.98,16077.98,100],["2023-07-06",15870.97,15870.97,15870.97,15870.97,100],["2023-07-07",15180.92,15180.92,14904.91,14904.91,200],["2023-07-10",15836.46,15836.46,15836.46,15836.46,200],["2023-07-11",15836.46,15870.97,15836.46,15870.97,1600],["2023-07-12",15870.97,15870.97,15870.97,15870.97,0],["2023-07-13",15870.97,15870.97,15870.97,15870.97,300],["2023-07-14",15560.45,15560.45,15525.94,15525.94,200],["2023-07-17",15525.94,15525.94,15525.94,15525.94,0],["2023-07-18",16181.48,16181.48,16146.98,16146.98,2000],["2023-07-19",16146.98,16146.98,16146.98,16146.98,0],["2023-07-20",16146.98,16146.98,16146.98,16146.98,200],["2023-07-21",16146.98,16146.98,16146.98,16146.98,0],["2023-07-24",16077.98,16077.98,15422.44,15732.96,4100],["2023-07-25",15698.46,15732.96,15698.46,15732.96,600],["2023-07-26",15732.96,15732.96,15732.96,15732.96,100],["2023-07-27",15870.97,15870.97,15732.96,15732.96,3800],["2023-07-28",15870.97,15870.97,15422.44,15870.97,3400],["2023-07-31",15870.97,15870.97,15870.97,15870.97,0],["2023-08-01",15870.97,15870.97,15870.97,15870.97,0],["2023-08-02",15870.97,16526.51,15801.96,16526.51,6100],["2023-08-03",16561.01,16561.01,16215.99,16215.99,6000],["2023-08-04",16215.99,16215.99,16215.99,16215.99,0],["2023-08-07",15870.97,15870.97,15767.46,15767.46,2300],["2023-08-08",15767.46,16250.49,15525.94,16250.49,1000],["2023-08-09",16008.97,16008.97,16008.97,16008.97,300],["2023-08-10",16008.97,16008.97,16008.97,16008.97,1900],["2023-08-11",16008.97,16008.97,16008.97,16008.97,0],["2023-08-14",15594.95,15594.95,15594.95,15594.95,1700],["2023-08-15",15870.97,15870.97,15870.97,15870.97,4490],["2023-08-16",15594.95,15594.95,15594.95,15594.95,200],["2023-08-17",15594.95,15594.95,15594.95,15594.95,100],["2023-08-18",14904.91,15594.95,14904.91,15525.94,400],["2023-08-21",15077.42,15077.42,15042.92,15042.92,1600],["2023-08-22",15008.41,15008.41,14835.9,14835.9,2300],["2023-08-23",14042.35,14042.35,14042.35,14042.35,200],["2023-08-24",15008.41,15008.41,14525.38,14594.39,400],["2023-08-25",14111.36,14214.86,14111.36,14214.86,200],["2023-08-28",15042.92,15042.92,14283.87,14283.87,1800],["2023-08-29",15249.93,15249.93,15180.92,15249.93,300],["2023-08-30",15249.93,15249.93,15249.93,15249.93,1000],["2023-08-31",15249.93,15249.93,15249.93,15249.93,0],["2023-09-05",15249.93,15249.93,15249.93,15249.93,0],["2023-09-06",16043.48,16043.48,16043.48,16043.48,100],["2023-09-07",16043.48,16043.48,14939.41,14939.41,1100],["2023-09-08",14939.41,14939.41,14939.41,14939.41,0],["2023-09-11",14214.86,14490.88,14214.86,14490.88,1700],["2023-09-12",15180.92,15180.92,15180.92,15180.92,100],["2023-09-13",14352.87,14352.87,14352.87,14352.87,300],["2023-09-14",15318.93,15318.93,13352.31,14145.86,1600],["2023-09-15",13628.33,13628.33,13628.33,13628.33,1100],["2023-09-18",13697.33,14559.89,13697.33,14042.35,700],["2023-09-19",15008.41,15008.41,14076.86,14076.86,300],["2023-09-20",14904.91,15042.92,14904.91,15042.92,300],["2023-09-21",15077.42,16077.98,15077.42,15284.43,26900],["2023-09-22",15146.42,15146.42,15146.42,15146.42,100],["2023-09-25",15077.42,15077.42,15077.42,15077.42,100],["2023-09-26",15077.42,15077.42,15077.42,15077.42,3000],["2023-09-27",14387.38,15042.92,14387.38,14387.38,1400],["2023-09-28",14387.38,14387.38,14387.38,14387.38,3000],["2023-09-29",14387.38,14387.38,14387.38,14387.38,0],["2023-10-02",14387.38,14387.38,14387.38,14387.38,0],["2023-10-03",13593.83,14835.9,13593.83,13904.35,300],["2023-10-04",13248.81,14835.9,13248.81,13490.32,400],["2023-10-05",12869.28,12869.28,12834.78,12834.78,200],["2023-10-06",13110.8,13110.8,13110.8,13110.8,300],["2023-10-09",12489.76,13869.84,12489.76,13869.84,21000],["2023-10-10",13248.81,13248.81,13248.81,13248.81,100],["2023-10-11",12800.28,13800.84,12800.28,13076.3,300],["2023-10-12",13076.3,13076.3,13076.3,13076.3,0],["2023-10-13",13455.82,13938.85,13455.82,13938.85,800],["2023-10-16",13490.32,13628.33,13490.32,13628.33,1100],["2023-10-17",14559.89,14559.89,14559.89,14559.89,2100],["2023-10-18",15525.94,15560.45,15525.94,15560.45,1000],["2023-10-19",16630.01,16630.01,14628.89,16492.0,1900],["2023-10-20",15353.43,16215.99,15353.43,16215.99,200],["2023-10-23",15870.97,15870.97,15111.92,15111.92,200],["2023-10-24",14076.86,16146.98,14076.86,14145.86,2300],["2023-10-25",13490.32,13490.32,13490.32,13490.32,500],["2023-10-26",13490.32,13490.32,13076.3,13076.3,1000],["2023-10-27",13110.8,13973.35,13110.8,13973.35,400],["2023-10-30",13973.35,14939.41,13352.31,13352.31,400],["2023-10-31",14111.36,14111.36,14111.36,14111.36,100],["2023-11-01",14076.86,15077.42,14076.86,15077.42,700],["2023-11-02",14076.86,16077.98,14076.86,16077.98,2100],["2023-11-03",16077.98,16077.98,16077.98,16077.98,100],["2023-11-06",15008.41,15008.41,15008.41,15008.41,800],["2023-11-07",14076.86,14076.86,14007.85,14076.86,600],["2023-11-08",13317.81,14076.86,13317.81,14076.86,300],["2023-11-09",14076.86,14076.86,13593.83,14076.86,400],["2023-11-10",13559.33,13559.33,13524.82,13524.82,1500],["2023-11-13",13869.84,13869.84,13869.84,13869.84,100],["2023-11-14",13697.33,13869.84,13697.33,13869.84,300],["2023-11-15",13869.84,13869.84,13869.84,13869.84,0],["2023-11-16",14456.38,14456.38,13593.83,13593.83,300],["2023-11-17",13593.83,13593.83,13593.83,13593.83,100],["2023-11-20",13524.82,13524.82,13524.82,13524.82,100],["2023-11-21",14145.86,14145.86,13835.34,13835.34,700],["2023-11-22",14490.88,14732.4,14490.88,14697.89,800],["2023-11-23",15180.92,15180.92,15180.92,15180.92,100],["2023-11-24",15180.92,15180.92,15180.92,15180.92,0],["2023-11-27",15870.97,15870.97,15180.92,15180.92,3100],["2023-11-28",15560.45,15560.45,15525.94,15525.94,300],["2023-11-29",15732.96,15732.96,15732.96,15732.96,300],["2023-11-30",14835.9,15732.96,14835.9,15042.92,1200],["2023-12-01",15870.97,15870.97,14490.88,15525.94,1300],["2023-12-04",15525.94,15525.94,15525.94,15525.94,100],["2023-12-05",15525.94,15525.94,15525.94,15525.94,0],["2023-12-06",15525.94,15525.94,15525.94,15525.94,0],["2023-12-07",16354.0,16354.0,14559.89,15801.96,1500],["2023-12-08",15801.96,15801.96,15801.96,15801.96,100],["2023-12-11",15801.96,15801.96,15801.96,15801.96,0],["2023-12-12",15870.97,15870.97,15801.96,15801.96,500],["2023-12-13",15767.46,15767.46,14835.9,14835.9,600],["2023-12-14",15801.96,15801.96,13973.35,13973.35,1100],["2023-12-15",14490.88,14939.41,14490.88,14732.4,400],["2023-12-18",15663.95,15663.95,15663.95,15663.95,100],["2023-12-19",15525.94,15870.97,15525.94,15732.96,2100],["2023-12-20",15801.96,15801.96,15732.96,15732.96,900],["2023-12-21",15180.92,15180.92,15180.92,15180.92,400],["2023-12-22",15732.96,15732.96,14214.86,15732.96,4800],["2023-12-25",15870.97,16492.0,15870.97,16215.99,1900],["2023-12-26",16492.0,16492.0,15180.92,16388.5,4900],["2023-12-27",16423.0,16423.0,16354.0,16423.0,1200],["2023-12-28",16354.0,17251.05,16354.0,17251.05,5200],["2023-12-29",18010.1,18286.11,18010.1,18286.11,6800],["2024-01-02",17251.05,17251.05,17251.05,17251.05,100],["2024-01-03",16077.98,17320.05,16077.98,17320.05,9900],["2024-01-04",17320.05,17320.05,17320.05,17320.05,100],["2024-01-05",17320.05,17320.05,17320.05,17320.05,0],["2024-01-08",17320.05,17320.05,17320.05,17320.05,0],["2024-01-09",16181.48,16181.48,16181.48,16181.48,6000],["2024-01-10",16561.01,16561.01,16250.49,16250.49,1100],["2024-01-11",16250.49,16250.49,16250.49,16250.49,0],["2024-01-12",15180.92,15180.92,15180.92,15180.92,5200],["2024-01-15",15180.92,15180.92,15180.92,15180.92,0],["2024-01-16",14387.38,14387.38,14387.38,14387.38,3000],["2024-01-17",14387.38,14387.38,14387.38,14387.38,0],["2024-01-18",14387.38,14387.38,14387.38,14387.38,0],["2024-01-19",14387.38,14387.38,14387.38,14387.38,0],["2024-01-22",14387.38,14387.38,14387.38,14387.38,900],["2024-01-23",15387.94,15387.94,15387.94,15387.94,400],["2024-01-24",15387.94,15387.94,15387.94,15387.94,0],["2024-01-25",15387.94,15387.94,15387.94,15387.94,0],["2024-01-26",15387.94,15387.94,15387.94,15387.94,0],["2024-01-29",15387.94,15387.94,15387.94,15387.94,0],["2024-01-30",16457.5,16457.5,16457.5,16457.5,100],["2024-01-31",16526.51,16526.51,16526.51,16526.51,200],["2024-02-01",16526.51,16526.51,16526.51,16526.51,300],["2024-02-02",15422.44,17251.05,15422.44,17251.05,3200],["2024-02-05",18286.11,18286.11,17251.05,17941.09,2200],["2024-02-06",17561.57,17596.07,17561.57,17561.57,700],["2024-02-07",17561.57,17561.57,17561.57,17561.57,0],["2024-02-15",17561.57,17561.57,17561.57,17561.57,0],["2024-02-16",17561.57,17561.57,17561.57,17561.57,100],["2024-02-19",17941.09,17941.09,17803.08,17803.08,300],["2024-02-20",17803.08,17803.08,16595.51,17803.08,13600],["2024-02-21",17803.08,17803.08,17803.08,17803.08,0],["2024-02-22",16567.77,17730.42,16567.77,17730.42,1100],["2024-02-23",17730.42,17730.42,17730.42,17730.42,2000],["2024-02-26",16531.43,18093.75,16531.43,16567.77,1200],["2024-02-27",17694.08,17694.08,15804.78,15804.78,500],["2024-02-28",16858.43,16858.43,16858.43,16858.43,100],["2024-02-29",16059.11,17076.43,16059.11,16386.1,300],["2024-03-01",17003.76,17003.76,17003.76,17003.76,100],["2024-03-04",17003.76,17003.76,17003.76,17003.76,0],["2024-03-05",17367.09,17367.09,17294.42,17294.42,200],["2024-03-06",18021.08,18021.08,16168.11,17076.43,300],["2024-03-07",16894.76,16894.76,16894.76,16894.76,100],["2024-03-08",16349.77,16567.77,16349.77,16567.77,300],["2024-03-11",15913.78,15986.44,15913.78,15986.44,200],["2024-03-12",15986.44,15986.44,15986.44,15986.44,100],["2024-03-13",15986.44,15986.44,15986.44,15986.44,0],["2024-03-14",16022.78,16022.78,16022.78,16022.78,300],["2024-03-15",16131.77,16277.1,16131.77,16277.1,200],["2024-03-18",16277.1,16277.1,16277.1,16277.1,100],["2024-03-19",16277.1,16277.1,16277.1,16277.1,0],["2024-03-20",15841.11,16713.1,15841.11,16713.1,10500],["2024-03-21",16713.1,16713.1,16713.1,16713.1,32400],["2024-03-22",15877.44,15877.44,15877.44,15877.44,200],["2024-03-25",16567.77,16567.77,16567.77,16567.77,600],["2024-03-26",16567.77,16567.77,16567.77,16567.77,0],["2024-03-27",15841.11,15841.11,15841.11,15841.11,100],["2024-03-28",14969.12,14969.12,14969.12,14969.12,1000],["2024-03-29",14969.12,14969.12,14969.12,14969.12,0],["2024-04-01",15623.11,15623.11,14315.13,14315.13,2200],["2024-04-02",15259.79,15296.12,15259.79,15296.12,200],["2024-04-03",14932.79,15623.11,14932.79,15114.45,600],["2024-04-04",15259.79,15259.79,15259.79,15259.79,100],["2024-04-05",15259.79,15259.79,15259.79,15259.79,100],["2024-04-08",15259.79,15259.79,15259.79,15259.79,0],["2024-04-09",16313.44,16313.44,15477.78,15477.78,700],["2024-04-10",15477.78,15477.78,15477.78,15477.78,0],["2024-04-11",15986.44,15986.44,15477.78,15477.78,300],["2024-04-12",15477.78,15477.78,15477.78,15477.78,400],["2024-04-15",15623.11,15623.11,14496.8,14496.8,300],["2024-04-16",13915.47,13915.47,13915.47,13915.47,100],["2024-04-17",14860.12,14860.12,14860.12,14860.12,300],["2024-04-19",13951.8,15259.79,13915.47,15078.12,9200],["2024-04-22",14533.13,16059.11,14533.13,16059.11,200],["2024-04-23",16059.11,16059.11,14969.12,14969.12,6700],["2024-04-24",14278.8,14278.8,14278.8,14278.8,100],["2024-04-25",14533.13,15187.12,14315.13,14387.8,3400],["2024-04-26",14387.8,15332.45,14387.8,15332.45,200],["2024-05-02",16349.77,16386.1,14496.8,16349.77,12100],["2024-05-03",15695.78,15768.45,15695.78,15768.45,400],["2024-05-06",15768.45,15768.45,15332.45,15332.45,200],["2024-05-07",14678.46,14678.46,14678.46,14678.46,100],["2024-05-08",14896.46,14896.46,14896.46,14896.46,100],["2024-05-09",14896.46,14896.46,14896.46,14896.46,0],["2024-05-10",14896.46,15841.11,14896.46,15841.11,400],["2024-05-13",15841.11,15841.11,15841.11,15841.11,0],["2024-05-14",15187.12,15259.79,15187.12,15259.79,200],["2024-05-15",15259.79,15259.79,15259.79,15259.79,0],["2024-05-16",15259.79,15259.79,15259.79,15259.79,0],["2024-05-17",15332.45,15332.45,15332.45,15332.45,100],["2024-05-20",15332.45,15332.45,15332.45,15332.45,0],["2024-05-21",14533.13,14533.13,14533.13,14533.13,100],["2024-05-22",15259.79,15259.79,15259.79,15259.79,100],["2024-05-23",15986.44,15986.44,15986.44,15986.44,100],["2024-05-24",15332.45,15332.45,15332.45,15332.45,100],["2024-05-27",15332.45,15332.45,15332.45,15332.45,0],["2024-05-28",15332.45,15332.45,15332.45,15332.45,0],["2024-05-29",15332.45,15332.45,15332.45,15332.45,100],["2024-05-30",15332.45,15332.45,15332.45,15332.45,0],["2024-05-31",15332.45,15332.45,15332.45,15332.45,100],["2024-06-03",15986.44,15986.44,15986.44,15986.44,100],["2024-06-04",15986.44,15986.44,15259.79,15259.79,300],["2024-06-05",15332.45,15550.45,15259.79,15550.45,2100],["2024-06-06",15550.45,15986.44,15368.78,15986.44,400],["2024-06-07",15986.44,15986.44,15986.44,15986.44,0],["2024-06-10",15986.44,15986.44,15986.44,15986.44,0],["2024-06-11",15986.44,15986.44,15586.78,15586.78,500],["2024-06-12",16277.1,16676.77,16277.1,16676.77,104500],["2024-06-13",17839.42,17839.42,17803.08,17839.42,15300],["2024-06-14",19074.73,19074.73,16604.1,17439.76,57500],["2024-06-17",16240.77,17730.42,16240.77,16640.43,17300],["2024-06-18",16713.1,16713.1,15550.45,15986.44,12000],["2024-06-19",15405.12,15986.44,15405.12,15623.11,15900],["2024-06-20",15623.11,15986.44,15623.11,15986.44,5000],["2024-06-21",15078.12,15950.11,15078.12,15514.12,6500],["2024-06-24",15477.78,16422.44,15005.46,15368.78,11300],["2024-06-25",15368.78,15405.12,15259.79,15259.79,7200],["2024-06-26",15259.79,15259.79,15259.79,15259.79,4800],["2024-06-27",15623.11,15623.11,15623.11,15623.11,1200],["2024-06-28",15259.79,15259.79,15259.79,15259.79,1600],["2024-07-01",15259.79,15259.79,15259.79,15259.79,0],["2024-07-02",15114.45,15114.45,15041.79,15041.79,800],["2024-07-03",15041.79,15041.79,15041.79,15041.79,0],["2024-07-04",14932.79,15041.79,14569.46,15041.79,2600],["2024-07-05",15041.79,15259.79,15041.79,15259.79,1200],["2024-07-08",14533.13,14678.46,14533.13,14533.13,2700],["2024-07-09",15150.79,15259.79,15150.79,15259.79,700],["2024-07-10",15259.79,15259.79,15259.79,15259.79,1000],["2024-07-11",14678.46,15223.45,14642.13,15223.45,300],["2024-07-12",15477.78,15550.45,15259.79,15259.79,7800],["2024-07-15",15332.45,15623.11,15332.45,15623.11,12000],["2024-07-16",15405.12,15695.78,15405.12,15695.78,2300],["2024-07-17",15695.78,15695.78,15695.78,15695.78,600],["2024-07-18",15695.78,15695.78,14932.79,14932.79,200],["2024-07-19",15623.11,15623.11,15332.45,15332.45,200],["2024-07-22",14787.46,14787.46,14787.46,14787.46,100],["2024-07-23",14969.12,15586.78,14969.12,15586.78,1100],["2024-07-24",15623.11,15623.11,14678.46,14932.79,300],["2024-07-25",14932.79,14932.79,14932.79,14932.79,200],["2024-07-26",15223.45,15259.79,15223.45,15259.79,3000],["2024-07-29",14678.46,16204.44,14678.46,16204.44,400],["2024-07-30",16204.44,16204.44,16204.44,16204.44,0],["2024-07-31",16204.44,16204.44,16204.44,16204.44,0],["2024-08-01",16277.1,16277.1,15259.79,15296.12,2700],["2024-08-02",14969.12,15259.79,14932.79,15259.79,2400],["2024-08-05",15259.79,15259.79,15259.79,15259.79,200],["2024-08-06",15477.78,15477.78,15477.78,15477.78,100],["2024-08-07",15296.12,15296.12,15259.79,15259.79,200],["2024-08-08",15259.79,15259.79,15259.79,15259.79,0],["2024-08-09",15259.79,15259.79,15259.79,15259.79,1000],["2024-08-12",14642.13,14932.79,14642.13,14932.79,200],["2024-08-13",15259.79,15259.79,15259.79,15259.79,3200],["2024-08-14",16277.1,16313.44,15005.46,15005.46,900],["2024-08-15",15005.46,15005.46,15005.46,15005.46,0],["2024-08-16",14424.13,15259.79,14424.13,15259.79,2800],["2024-08-19",14896.46,14896.46,14896.46,14896.46,500],["2024-08-20",15005.46,15005.46,14969.12,14969.12,1000],["2024-08-21",14896.46,14896.46,14896.46,14896.46,100],["2024-08-22",15114.45,15695.78,15114.45,15695.78,1500],["2024-08-23",15078.12,15187.12,15078.12,15187.12,200],["2024-08-26",14969.12,14969.12,14896.46,14896.46,900],["2024-08-27",14896.46,14896.46,14896.46,14896.46,1600],["2024-08-28",14896.46,14896.46,14896.46,14896.46,0],["2024-08-29",14278.8,14569.46,14278.8,14569.46,2100],["2024-08-30",14969.12,14969.12,14569.46,14569.46,60900],["2024-09-04",14569.46,14569.46,13588.48,13588.48,3500],["2024-09-05",14496.8,14496.8,14496.8,14496.8,100],["2024-09-06",14496.8,14496.8,14496.8,14496.8,0],["2024-09-09",14605.79,15150.79,13915.47,15150.79,1300],["2024-09-10",15332.45,15332.45,15332.45,15332.45,100],["2024-09-11",15223.45,15223.45,15187.12,15187.12,200],["2024-09-12",16095.44,16095.44,16095.44,16095.44,100],["2024-09-13",14969.12,15586.78,14969.12,15259.79,2400],["2024-09-16",15259.79,15259.79,15259.79,15259.79,0],["2024-09-17",15259.79,15259.79,15259.79,15259.79,100],["2024-09-18",15259.79,15259.79,15259.79,15259.79,0],["2024-09-19",15259.79,15259.79,15259.79,15259.79,0],["2024-09-20",14569.46,14569.46,14569.46,14569.46,100],["2024-09-23",14569.46,14569.46,14569.46,14569.46,100],["2024-09-24",13661.14,13661.14,13661.14,13661.14,100],["2024-09-25",14605.79,14605.79,14605.79,14605.79,2000],["2024-09-26",15477.78,15623.11,15477.78,15623.11,900],["2024-09-27",15550.45,15550.45,15550.45,15550.45,500],["2024-09-30",15259.79,15259.79,15259.79,15259.79,200],["2024-10-01",15259.79,15259.79,14896.46,14896.46,2900],["2024-10-02",14969.12,15005.46,14969.12,15005.46,1800],["2024-10-03",15041.79,15041.79,15041.79,15041.79,100],["2024-10-04",14678.46,15405.12,14678.46,15405.12,3100],["2024-10-07",14605.79,15259.79,14605.79,15259.79,2700],["2024-10-08",15223.45,15223.45,15223.45,15223.45,100],["2024-10-09",14605.79,15259.79,14242.47,15259.79,5100],["2024-10-10",14896.46,14896.46,14569.46,14569.46,3000],["2024-10-11",15187.12,15187.12,15187.12,15187.12,100],["2024-10-14",15187.12,15187.12,15150.79,15150.79,4000],["2024-10-15",14605.79,15114.45,14605.79,15114.45,8900],["2024-10-16",15368.78,15368.78,14896.46,14896.46,3800],["2024-10-17",14896.46,14896.46,14860.12,14860.12,3800],["2024-10-18",14787.46,14787.46,14787.46,14787.46,100],["2024-10-21",14896.46,14896.46,14460.46,14460.46,1100],["2024-10-22",14787.46,14787.46,14787.46,14787.46,100],["2024-10-23",14751.13,14751.13,14605.79,14605.79,1300],["2024-10-24",14533.13,14533.13,14533.13,14533.13,35300],["2024-10-25",14896.46,14896.46,14533.13,14787.46,13900],["2024-10-28",14533.13,14751.13,14533.13,14605.79,2100],["2024-10-29",14605.79,14605.79,14605.79,14605.79,0],["2024-10-30",14605.79,14605.79,14605.79,14605.79,0],["2024-10-31",15005.46,15005.46,14751.13,14896.46,1300],["2024-11-01",14896.46,14896.46,14896.46,14896.46,0],["2024-11-04",14896.46,14896.46,14896.46,14896.46,0],["2024-11-05",14896.46,14896.46,14896.46,14896.46,0],["2024-11-06",14896.46,14896.46,14896.46,14896.46,0],["2024-11-07",14896.46,14896.46,14896.46,14896.46,0],["2024-11-08",15550.45,15550.45,15550.45,15550.45,100],["2024-11-11",15550.45,15550.45,15550.45,15550.45,0],["2024-11-12",15550.45,15550.45,15550.45,15550.45,0],["2024-11-13",15550.45,15550.45,15550.45,15550.45,0],["2024-11-14",15550.45,15550.45,15550.45,15550.45,0],["2024-11-15",15550.45,15550.45,15550.45,15550.45,0],["2024-11-18",15623.11,15623.11,15623.11,15623.11,2000],["2024-11-19",15768.45,16640.43,15768.45,16059.11,800],["2024-11-20",16022.78,16059.11,15550.45,15550.45,9600],["2024-11-21",15550.45,15550.45,15550.45,15550.45,0],["2024-11-22",15477.78,16458.77,15477.78,16458.77,400],["2024-11-25",16458.77,16458.77,16458.77,16458.77,0],["2024-11-26",16604.1,16713.1,16604.1,16713.1,13700],["2024-11-27",17003.76,17003.76,16713.1,16713.1,1200],["2024-11-28",16713.1,17694.08,16713.1,17694.08,3400],["2024-11-29",17694.08,17694.08,17694.08,17694.08,0],["2024-12-02",18820.4,18820.4,17439.76,17439.76,200],["2024-12-03",17439.76,17439.76,17439.76,17439.76,0],["2024-12-04",17367.09,17367.09,16240.77,17003.76,1400],["2024-12-05",17076.43,17076.43,17040.09,17040.09,1400],["2024-12-06",17076.43,17076.43,16204.44,17003.76,8000],["2024-12-09",17003.76,17003.76,17003.76,17003.76,0],["2024-12-10",17003.76,17003.76,17003.76,17003.76,0],["2024-12-11",17003.76,17003.76,17003.76,17003.76,0],["2024-12-12",17076.43,17076.43,16131.77,16967.43,1500],["2024-12-13",16931.1,16931.1,16022.78,16059.11,2000],["2024-12-16",15550.45,16567.77,15405.12,16567.77,2000],["2024-12-17",17367.09,17367.09,16531.43,16531.43,2600],["2024-12-18",16531.43,16531.43,15695.78,16531.43,1900],["2024-12-19",16713.1,16713.1,15623.11,16495.1,4700],["2024-12-20",17439.76,17512.42,15695.78,17003.76,8600],["2024-12-23",17003.76,17003.76,16349.77,16349.77,2400],["2024-12-24",16349.77,17149.09,15986.44,17149.09,15500],["2024-12-25",17439.76,17803.08,16495.1,16749.43,5900],["2024-12-26",15586.78,17076.43,15586.78,15732.11,36700],["2024-12-27",15114.45,16640.43,15114.45,16640.43,8500],["2024-12-30",15695.78,17439.76,15695.78,17439.76,32500],["2024-12-31",17439.76,18311.74,17439.76,18311.74,38300],["2025-01-02",17040.09,17040.09,17040.09,17040.09,500],["2025-01-03",17040.09,17040.09,17040.09,17040.09,0],["2025-01-06",17040.09,17040.09,17040.09,17040.09,500],["2025-01-07",17040.09,17040.09,17040.09,17040.09,0],["2025-01-08",17040.09,17040.09,17040.09,17040.09,0],["2025-01-09",17040.09,17040.09,17040.09,17040.09,0],["2025-01-10",16713.1,16713.1,15877.44,15877.44,1200],["2025-01-13",15877.44,15877.44,15877.44,15877.44,0],["2025-01-14",15986.44,15986.44,15986.44,15986.44,2300],["2025-01-15",15986.44,15986.44,15986.44,15986.44,0],["2025-01-16",15986.44,15986.44,15986.44,15986.44,0],["2025-01-17",15986.44,15986.44,15986.44,15986.44,0],["2025-01-20",15986.44,15986.44,15986.44,15986.44,0],["2025-01-21",15986.44,15986.44,15986.44,15986.44,0],["2025-01-22",17003.76,17003.76,17003.76,17003.76,4300],["2025-01-23",17076.43,17076.43,17076.43,17076.43,900],["2025-01-24",17040.09,17040.09,16713.1,16713.1,500],["2025-02-03",16713.1,17076.43,16713.1,16931.1,5600],["2025-02-04",16713.1,16931.1,16713.1,16894.76,3900],["2025-02-05",18057.41,18057.41,15877.44,16894.76,6600],["2025-02-06",16894.76,17076.43,16894.76,16931.1,1500],["2025-02-07",17076.43,17076.43,16967.43,17076.43,4600],["2025-02-10",17221.76,17221.76,17221.76,17221.76,1200],["2025-02-11",17258.09,18384.41,17258.09,18093.75,4100],["2025-02-12",18057.41,18093.75,17803.08,17948.41,1000],["2025-02-13",17948.41,17948.41,17803.08,17875.75,1500],["2025-02-14",17875.75,18057.41,17803.08,18057.41,5100],["2025-02-17",18057.41,18057.41,18057.41,18057.41,0],["2025-02-18",17076.43,17875.75,17076.43,17875.75,2600],["2025-02-19",17912.08,17948.41,17912.08,17912.08,8700],["2025-02-20",17912.08,17948.41,17912.08,17912.08,5400],["2025-02-21",17912.08,17948.41,17912.08,17912.08,3200],["2025-02-24",17912.08,17948.41,17912.08,17948.41,16100],["2025-02-25",17948.41,18259.21,17948.41,17948.41,1900],["2025-02-26",17948.41,18103.81,17948.41,18103.81,1800],["2025-02-27",18026.11,18026.11,16938.33,16938.33,400],["2025-02-28",16938.33,16938.33,16161.34,16161.34,5000],["2025-03-03",17249.13,17249.13,17249.13,17249.13,200],["2025-03-04",17249.13,18181.51,17249.13,18181.51,200],["2025-03-05",16938.33,16938.33,16938.33,16938.33,1200],["2025-03-06",16860.63,16860.63,16860.63,16860.63,300],["2025-03-07",16200.19,16239.04,16200.19,16239.04,2300],["2025-03-10",15695.15,16044.79,15695.15,16044.79,12300],["2025-03-11",16705.23,16705.23,16083.64,16083.64,600],["2025-03-12",15967.1,16083.64,15967.1,16083.64,2800],["2025-03-13",16044.79,16316.74,16044.79,16316.74,2200],["2025-03-14",16316.74,16316.74,16316.74,16316.74,300],["2025-03-17",16316.74,16316.74,16316.74,16316.74,0],["2025-03-18",16316.74,16316.74,16316.74,16316.74,0],["2025-03-19",16316.74,16316.74,16316.74,16316.74,100],["2025-03-20",16316.74,16316.74,16316.74,16316.74,0],["2025-03-21",16316.74,16316.74,16316.74,16316.74,0],["2025-03-24",16316.74,16316.74,15928.25,16316.74,1200],["2025-03-25",15617.45,15772.85,15617.45,15695.15,2200],["2025-03-26",16277.89,16277.89,16277.89,16277.89,100],["2025-03-27",16977.18,16977.18,16821.78,16977.18,10400],["2025-03-28",16977.18,16977.18,16977.18,16977.18,0],["2025-03-31",15928.25,15928.25,15928.25,15928.25,200],["2025-04-01",15928.25,15928.25,15928.25,15928.25,13000],["2025-04-02",16316.74,16316.74,16316.74,16316.74,100],["2025-04-03",15228.96,15228.96,15190.11,15190.11,1400],["2025-04-04",15112.41,15190.11,15112.41,15190.11,700],["2025-04-08",15190.11,15190.11,15190.11,15190.11,0],["2025-04-09",15190.11,15190.11,15190.11,15190.11,0],["2025-04-10",16239.04,16239.04,16161.34,16239.04,1000],["2025-04-11",16239.04,16239.04,16239.04,16239.04,0],["2025-04-14",15306.66,15306.66,15228.96,15228.96,900],["2025-04-15",15850.55,15850.55,15850.55,15850.55,200],["2025-04-16",15850.55,15850.55,15850.55,15850.55,0],["2025-04-17",15850.55,15850.55,15850.55,15850.55,0],["2025-04-18",15539.75,16705.23,15539.75,16627.54,3600],["2025-04-21",16394.44,16899.48,16394.44,16472.14,1400],["2025-04-22",16472.14,16472.14,15384.36,15539.75,10800],["2025-04-23",15928.25,16510.99,15850.55,16510.99,2700],["2025-04-24",16977.18,16977.18,16977.18,16977.18,100],["2025-04-25",16938.33,17016.03,16938.33,16938.33,3900],["2025-04-28",16860.63,16860.63,16821.78,16821.78,500],["2025-04-29",17054.88,17054.88,17054.88,17054.88,100],["2025-05-05",16938.33,17016.03,16938.33,17016.03,2600],["2025-05-06",17326.82,17326.82,17326.82,17326.82,1400],["2025-05-07",17326.82,17326.82,17326.82,17326.82,0],["2025-05-08",16938.33,16938.33,16782.93,16938.33,3500],["2025-05-09",16938.33,16938.33,16938.33,16938.33,900],["2025-05-12",16938.33,16938.33,16938.33,16938.33,100],["2025-05-13",16122.49,16122.49,16122.49,16122.49,2500],["2025-05-14",16705.23,17093.73,16705.23,17093.73,3700],["2025-05-15",16977.18,16977.18,16977.18,16977.18,100],["2025-05-16",16938.33,17016.03,16938.33,17016.03,700],["2025-05-19",16977.18,16977.18,16394.44,16394.44,2300],["2025-05-20",16705.23,16705.23,15967.1,15967.1,1600],["2025-05-21",16705.23,16977.18,16588.69,16977.18,2800],["2025-05-22",16977.18,16977.18,16977.18,16977.18,0],["2025-05-23",17715.32,17715.32,17715.32,17715.32,100],["2025-05-26",17715.32,17715.32,17715.32,17715.32,0],["2025-05-27",16549.84,17559.92,16549.84,17559.92,1100],["2025-05-28",17093.73,17093.73,17093.73,17093.73,1900],["2025-05-29",16433.29,16433.29,16433.29,16433.29,100],["2025-05-30",16782.93,16782.93,16782.93,16782.93,100],["2025-06-02",16705.23,17404.52,16316.74,17404.52,5100],["2025-06-03",17404.52,17404.52,17404.52,17404.52,0],["2025-06-04",17093.73,17093.73,17093.73,17093.73,500],["2025-06-05",17093.73,17093.73,17093.73,17093.73,3300],["2025-06-06",17093.73,17093.73,17093.73,17093.73,0],["2025-06-09",17132.58,17132.58,16705.23,16705.23,200],["2025-06-10",17171.43,17210.28,17171.43,17210.28,1600],["2025-06-11",16472.14,16472.14,16472.14,16472.14,100],["2025-06-12",17093.73,17093.73,17093.73,17093.73,5000],["2025-06-13",17093.73,17676.47,17093.73,17676.47,1600],["2025-06-16",17676.47,17676.47,17676.47,17676.47,0],["2025-06-17",16821.78,16821.78,16821.78,16821.78,1500],["2025-06-18",16821.78,16821.78,16821.78,16821.78,0],["2025-06-19",16821.78,17132.58,16821.78,17132.58,500],["2025-06-20",17132.58,17132.58,17132.58,17132.58,0],["2025-06-23",17132.58,17132.58,17132.58,17132.58,0],["2025-06-24",17132.58,17171.43,17132.58,17171.43,2900],["2025-06-25",17210.28,17870.72,17210.28,17404.52,5300],["2025-06-26",17404.52,17404.52,17404.52,17404.52,0],["2025-06-27",17093.73,17715.32,17093.73,17715.32,11400],["2025-06-30",17715.32,17793.02,16705.23,17793.02,11700],["2025-07-01",17016.03,17016.03,17016.03,17016.03,100],["2025-07-02",17093.73,17171.43,17093.73,17171.43,700],["2025-07-03",17249.13,17249.13,17249.13,17249.13,700],["2025-07-04",17249.13,17249.13,17249.13,17249.13,0],["2025-07-07",17249.13,17249.13,17249.13,17249.13,0],["2025-07-08",17249.13,17948.41,17249.13,17482.22,5700],["2025-07-09",17482.22,17482.22,17482.22,17482.22,200],["2025-07-10",17870.72,17870.72,17870.72,17870.72,500],["2025-07-11",18259.21,18375.76,18259.21,18375.76,5600],["2025-07-14",18375.76,18375.76,18375.76,18375.76,0],["2025-07-15",17249.13,17249.13,17249.13,17249.13,100],["2025-07-16",18259.21,18259.21,18259.21,18259.21,2100],["2025-07-17",18259.21,18298.06,18259.21,18298.06,700],["2025-07-18",18259.21,18259.21,17287.98,17287.98,1600],["2025-07-21",17287.98,17287.98,17287.98,17287.98,0],["2025-07-22",18259.21,18259.21,18259.21,18259.21,300],["2025-07-23",18259.21,18259.21,18259.21,18259.21,800],["2025-07-24",18259.21,18259.21,18259.21,18259.21,0],["2025-07-25",18880.8,19502.39,17482.22,17482.22,3600],["2025-07-28",18647.7,18647.7,18647.7,18647.7,5900],["2025-07-29",18647.7,18647.7,18647.7,18647.7,0],["2025-07-30",18647.7,18647.7,18647.7,18647.7,300],["2025-07-31",18647.7,18647.7,18647.7,18647.7,0],["2025-08-01",18647.7,18647.7,18647.7,18647.7,10000],["2025-08-04",18647.7,18647.7,18647.7,18647.7,0],["2025-08-05",18647.7,18647.7,18647.7,18647.7,4000],["2025-08-06",18647.7,18841.95,18647.7,18841.95,1100],["2025-08-07",18958.5,18958.5,17948.41,17948.41,1100],["2025-08-08",18725.4,18880.8,18686.55,18686.55,7900],["2025-08-11",18841.95,19036.2,18841.95,19036.2,200],["2025-08-12",19036.2,19036.2,19036.2,19036.2,1700],["2025-08-13",20162.83,20162.83,19075.05,19075.05,5500],["2025-08-14",19075.05,19075.05,19075.05,19075.05,0],["2025-08-15",18880.8,19075.05,18880.8,18880.8,4500],["2025-08-18",18647.7,18647.7,18647.7,18647.7,1000],["2025-08-19",17909.57,19036.2,17909.57,19036.2,1900],["2025-08-20",19036.2,19036.2,19036.2,19036.2,7800],["2025-08-21",19036.2,19036.2,19036.2,19036.2,200],["2025-08-22",19346.99,19346.99,19036.2,19308.14,10100],["2025-08-25",18064.96,19424.69,18064.96,19424.69,200],["2025-08-26",19424.69,19424.69,19424.69,19424.69,8100],["2025-08-27",19424.69,19424.69,19424.69,19424.69,100],["2025-08-28",20201.68,20784.42,20046.28,20201.68,5500],["2025-08-29",21289.46,21289.46,21289.46,21289.46,100],["2025-09-03",22532.64,22532.64,19890.88,20201.68,1000],["2025-09-04",21561.41,21600.26,21367.16,21367.16,4600],["2025-09-05",21367.16,21367.16,21367.16,21367.16,0],["2025-09-08",21367.16,21367.16,21367.16,21367.16,0],["2025-09-09",21367.16,21367.16,21367.16,21367.16,0],["2025-09-10",20978.67,20978.67,20978.67,20978.67,100],["2025-09-11",20978.67,20978.67,20978.67,20978.67,0],["2025-09-12",20978.67,20978.67,20978.67,20978.67,0],["2025-09-15",20978.67,20978.67,20978.67,20978.67,0],["2025-09-16",20978.67,20978.67,20978.67,20978.67,0],["2025-09-17",19541.24,19541.24,19541.24,19541.24,1100],["2025-09-18",19541.24,19541.24,19541.24,19541.24,200],["2025-09-19",18647.7,18647.7,18647.7,18647.7,200],["2025-09-22",18647.7,18647.7,18647.7,18647.7,100],["2025-09-23",18647.7,18647.7,18647.7,18647.7,0],["2025-09-24",18647.7,19890.88,18647.7,19890.88,900],["2025-09-25",21250.61,21250.61,20939.82,20939.82,200],["2025-09-26",20590.17,20590.17,20123.98,20123.98,7500],["2025-09-29",20123.98,20123.98,20123.98,20123.98,1400],["2025-09-30",20123.98,20123.98,19036.2,19075.05,1600],["2025-10-01",18880.8,18919.65,18647.7,18725.4,2400],["2025-10-02",18803.1,20007.43,18725.4,20007.43,4400],["2025-10-03",20900.97,20900.97,20512.47,20512.47,500],["2025-10-06",20201.68,20201.68,19113.9,19113.9,7200],["2025-10-07",18647.7,19113.9,18647.7,19113.9,2800],["2025-10-08",20434.78,20434.78,20201.68,20357.08,800],["2025-10-09",20357.08,20357.08,20357.08,20357.08,200],["2025-10-10",20357.08,20357.08,20279.38,20279.38,3900],["2025-10-13",18880.8,20978.67,18880.8,20978.67,2300],["2025-10-14",20279.38,20279.38,20240.53,20240.53,2100],["2025-10-15",19036.2,19075.05,19036.2,19075.05,200],["2025-10-16",20201.68,20201.68,19036.2,20007.43,600],["2025-10-17",20007.43,20900.97,20007.43,20900.97,200],["2025-10-20",20978.67,21677.96,20978.67,21444.86,1300],["2025-10-21",21367.16,21367.16,21367.16,21367.16,6500],["2025-10-22",20279.38,20279.38,20279.38,20279.38,200],["2025-10-23",20279.38,20279.38,20279.38,20279.38,0],["2025-10-24",20279.38,20590.17,20279.38,20279.38,6700],["2025-10-27",21677.96,21677.96,21561.41,21600.26,1100],["2025-10-28",20978.67,21367.16,20978.67,21367.16,900],["2025-10-29",21367.16,21367.16,21367.16,21367.16,0],["2025-10-30",20046.28,20201.68,20046.28,20201.68,1300],["2025-10-31",19424.69,19424.69,19191.59,19191.59,2900],["2025-11-03",19036.2,19813.18,18414.61,19813.18,37600],["2025-11-04",19813.18,19813.18,19813.18,19813.18,0],["2025-11-05",19813.18,19813.18,19813.18,19813.18,1900],["2025-11-06",19813.18,20900.97,19813.18,20900.97,5200],["2025-11-07",22299.55,22299.55,22299.55,22299.55,100],["2025-11-10",21755.65,21755.65,21755.65,21755.65,100],["2025-11-11",21755.65,21755.65,21755.65,21755.65,0],["2025-11-12",20279.38,20279.38,20279.38,20279.38,100],["2025-11-13",21677.96,21677.96,21367.16,21367.16,1200],["2025-11-14",19890.88,19890.88,19890.88,19890.88,400],["2025-11-17",19890.88,19890.88,19890.88,19890.88,0],["2025-11-18",20201.68,20201.68,20201.68,20201.68,700],["2025-11-19",21600.26,21600.26,21211.76,21211.76,1200],["2025-11-20",21211.76,21211.76,21211.76,21211.76,0],["2025-11-21",21211.76,21211.76,21211.76,21211.76,0],["2025-11-24",19890.88,19890.88,19890.88,19890.88,1000],["2025-11-25",19890.88,20046.28,19890.88,20046.28,900],["2025-11-26",20046.28,20046.28,20046.28,20046.28,100],["2025-11-27",20629.02,20629.02,20629.02,20629.02,1000],["2025-11-28",21600.26,21600.26,20629.02,20629.02,200],["2025-12-01",21134.06,21211.76,21134.06,21211.76,200],["2025-12-02",21211.76,21211.76,19813.18,19813.18,18700],["2025-12-03",20201.68,21134.06,20201.68,21134.06,300],["2025-12-04",21134.06,21134.06,21134.06,21134.06,0],["2025-12-05",21134.06,21134.06,21134.06,21134.06,0],["2025-12-08",21134.06,21134.06,21134.06,21134.06,0],["2025-12-09",21134.06,21134.06,21134.06,21134.06,0],["2025-12-10",21134.06,21134.06,21134.06,21134.06,0],["2025-12-11",21134.06,21134.06,21134.06,21134.06,0],["2025-12-12",21134.06,21134.06,21134.06,21134.06,0],["2025-12-15",21134.06,21134.06,21134.06,21134.06,0],["2025-12-16",21134.06,21134.06,21134.06,21134.06,0],["2025-12-17",21134.06,21134.06,21134.06,21134.06,0],["2025-12-18",21134.06,21134.06,21134.06,21134.06,0],["2025-12-19",21134.06,21134.06,21134.06,21134.06,0],["2025-12-22",21289.46,21289.46,21289.46,21289.46,100],["2025-12-23",21289.46,21289.46,21289.46,21289.46,0],["2025-12-24",19813.18,20900.97,19813.18,20900.97,600],["2025-12-25",21056.37,21056.37,21056.37,21056.37,100],["2025-12-26",19618.94,21056.37,19618.94,21056.37,1100],["2025-12-29",21017.52,21328.31,21017.52,21211.76,1700],["2025-12-30",22454.94,22610.34,22454.94,22610.34,1100],["2025-12-31",22571.49,22571.49,21134.06,21134.06,3100],["2026-01-05",21134.06,21134.06,21134.06,21134.06,500],["2026-01-06",19735.49,20046.28,19735.49,19813.18,5000],["2026-01-07",19813.18,19813.18,19813.18,19813.18,3500],["2026-01-08",19813.18,19813.18,19813.18,19813.18,0],["2026-01-09",20473.62,20590.17,20473.62,20590.17,2500],["2026-01-12",20590.17,20590.17,20590.17,20590.17,1000],["2026-01-13",20590.17,20590.17,20590.17,20590.17,0],["2026-01-14",20590.17,20590.17,20590.17,20590.17,0],["2026-01-15",20900.97,21367.16,20900.97,21367.16,1000],["2026-01-16",21367.16,21367.16,21367.16,21367.16,1000],["2026-01-19",21367.16,21367.16,21367.16,21367.16,0],["2026-01-20",21367.16,21367.16,21367.16,21367.16,0],["2026-01-21",21367.16,21367.16,21367.16,21367.16,0],["2026-01-22",21367.16,21367.16,21367.16,21367.16,0],["2026-01-23",21367.16,21367.16,21367.16,21367.16,0],["2026-01-26",21367.16,21367.16,21367.16,21367.16,2100],["2026-01-27",20201.68,21367.16,19968.58,21367.16,2600],["2026-01-28",21367.16,21367.16,21367.16,21367.16,100],["2026-01-29",21367.16,21367.16,21367.16,21367.16,0],["2026-01-30",20590.17,20590.17,20590.17,20590.17,400],["2026-02-02",20590.17,20590.17,20590.17,20590.17,0],["2026-02-03",20590.17,20590.17,20590.17,20590.17,0],["2026-02-04",20590.17,20590.17,20590.17,20590.17,0],["2026-02-05",19813.18,19813.18,19502.39,19502.39,600],["2026-02-06",19502.39,19502.39,19502.39,19502.39,500],["2026-02-09",19502.39,19502.39,19502.39,19502.39,2400],["2026-02-10",20784.42,20784.42,20784.42,20784.42,100],["2026-02-11",20784.42,20784.42,20784.42,20784.42,0],["2026-02-12",20784.42,20784.42,20784.42,20784.42,0],["2026-02-13",19813.18,19890.88,19813.18,19890.88,600],["2026-02-23",19890.88,19890.88,19890.88,19890.88,800],["2026-02-24",20590.17,20667.87,20590.17,20667.87,2100],["2026-02-25",20667.87,20667.87,20667.87,20667.87,0],["2026-02-26",20434.78,20434.78,19424.69,19424.69,300],["2026-02-27",19580.09,19580.09,19580.09,19580.09,1800],["2026-03-02",19580.09,19580.09,19580.09,19580.09,0],["2026-03-03",20201.68,20434.78,20201.68,20357.08,2200],["2026-03-04",20357.08,20357.08,20357.08,20357.08,2400],["2026-03-05",20357.08,20357.08,20357.08,20357.08,0],["2026-03-06",21755.65,21755.65,21600.26,21600.26,800],["2026-03-09",21367.16,21367.16,21367.16,21367.16,100],["2026-03-10",21367.16,21367.16,21367.16,21367.16,300],["2026-03-11",19890.88,20978.67,19890.88,20978.67,500],["2026-03-12",20978.67,20978.67,20978.67,20978.67,0],["2026-03-13",20978.67,20978.67,20978.67,20978.67,1000],["2026-03-16",20978.67,20978.67,20978.67,20978.67,0],["2026-03-17",20978.67,20978.67,20978.67,20978.67,0],["2026-03-18",20978.67,20978.67,20978.67,20978.67,900],["2026-03-19",20978.67,20978.67,20978.67,20978.67,0],["2026-03-20",20978.67,20978.67,20978.67,20978.67,0],["2026-03-23",19657.79,19813.18,19618.94,19813.18,600],["2026-03-24",21172.91,21172.91,20939.82,20939.82,600],["2026-03-25",20939.82,20939.82,20939.82,20939.82,900],["2026-03-26",20978.67,20978.67,20939.82,20939.82,1600],["2026-03-27",20928.29,22357.32,20928.29,22357.32,5400],["2026-03-30",21665.85,21665.85,21297.07,21297.07,600],["2026-03-31",21297.07,21297.07,19868.05,20190.73,5000],["2026-04-01",19407.07,19821.95,19407.07,19499.27,1900],["2026-04-02",18300.73,18439.02,18300.73,18439.02,2300],["2026-04-03",17793.66,17793.66,17793.66,17793.66,400],["2026-04-06",18439.02,18946.1,18439.02,18946.1,5600],["2026-04-07",18946.1,18946.1,18946.1,18946.1,300],["2026-04-08",18946.1,18946.1,18946.1,18946.1,0],["2026-04-09",18946.1,18946.1,18946.1,18946.1,500],["2026-04-10",18392.93,18392.93,18254.63,18254.63,4300],["2026-04-13",18254.63,18254.63,18116.34,18116.34,1000],["2026-04-14",18116.34,18116.34,18116.34,18116.34,0],["2026-04-15",18116.34,18116.34,18116.34,18116.34,0],["2026-04-16",18116.34,18116.34,18116.34,18116.34,100],["2026-04-17",18116.34,18116.34,18116.34,18116.34,0],["2026-04-20",18116.34,18116.34,18116.34,18116.34,1000],["2026-04-21",18116.34,18116.34,18116.34,18116.34,100],["2026-04-22",18070.24,18900.0,17931.95,17931.95,900],["2026-04-23",17701.46,17701.46,17701.46,17701.46,2200],["2026-04-24",17655.37,17655.37,17655.37,17655.37,1000],["2026-04-28",17517.07,17517.07,17517.07,17517.07,1500],["2026-04-29",17517.07,17517.07,17517.07,17517.07,0],["2026-05-04",17517.07,17517.07,17517.07,17517.07,1500],["2026-05-05",17517.07,17517.07,17517.07,17517.07,0],["2026-05-06",17517.07,17517.07,17517.07,17517.07,1000],["2026-05-07",17517.07,17517.07,17517.07,17517.07,300],["2026-05-08",17517.07,17517.07,17517.07,17517.07,0],["2026-05-11",17517.07,17517.07,17517.07,17517.07,0],["2026-05-12",17978.05,17978.05,17978.05,17978.05,400],["2026-05-13",17978.05,17978.05,17978.05,17978.05,0],["2026-05-14",17148.29,17148.29,17102.2,17102.2,400],["2026-05-15",18254.63,18254.63,18254.63,18254.63,500],["2026-05-18",19268.78,19268.78,17517.07,17517.07,800],["2026-05-19",17056.1,17517.07,17056.1,17517.07,1200],["2026-05-20",17056.1,17056.1,17056.1,17056.1,100],["2026-05-21",16595.12,16595.12,16595.12,16595.12,500],["2026-05-22",16595.12,16595.12,16595.12,16595.12,0],["2026-05-25",17701.46,17747.56,17517.07,17517.07,800],["2026-05-26",17517.07,17517.07,17517.07,17517.07,0],["2026-05-27",17517.07,17517.07,17517.07,17517.07,0],["2026-05-28",17517.07,17517.07,17517.07,17517.07,0],["2026-05-29",17517.07,17517.07,17517.07,17517.07,100],["2026-06-01",17517.07,17517.07,17517.07,17517.07,100],["2026-06-02",17517.07,17517.07,17517.07,17517.07,100],["2026-06-03",17517.07,17517.07,17517.07,17517.07,0],["2026-06-04",17056.1,17517.07,17056.1,17517.07,300],["2026-06-05",18346.83,18346.83,18346.83,18346.83,300],["2026-06-08",18346.83,18346.83,18346.83,18346.83,0],["2026-06-09",17240.49,17240.49,17194.39,17240.49,300],["2026-06-10",17517.07,17517.07,17517.07,17517.07,500],["2026-06-11",17517.07,17517.07,17517.07,17517.07,0],["2026-06-12",17517.07,17517.07,17517.07,17517.07,0],["2026-06-15",16595.12,16595.12,16595.12,16595.12,2000],["2026-06-16",16595.12,16595.12,16595.12,16595.12,0],["2026-06-17",17701.46,17747.56,17701.46,17747.56,1200],["2026-06-18",17747.56,17747.56,17747.56,17747.56,0],["2026-06-19",17747.56,17747.56,17747.56,17747.56,0],["2026-06-22",17747.56,17747.56,17747.56,17747.56,0],["2026-06-23",17747.56,17747.56,17747.56,17747.56,0],["2026-06-24",17701.46,17701.46,17701.46,17701.46,100],["2026-06-25",17701.46,17701.46,17701.46,17701.46,0],["2026-06-26",17701.46,17701.46,17701.46,17701.46,0],["2026-06-29",17701.46,17701.46,17701.46,17701.46,0],["2026-06-30",17701.46,17701.46,17701.46,17701.46,0],["2026-07-01",18439.02,18439.02,17701.46,17701.46,1000],["2026-07-02",17701.46,17701.46,17701.46,17701.46,0],["2026-07-03",17701.46,17701.46,17701.46,17701.46,200],["2026-07-06",17701.46,17701.46,17701.46,17701.46,0],["2026-07-07",16733.41,18900.0,16733.41,18900.0,500],["2026-07-08",18900.0,18900.0,18900.0,18900.0,300],["2026-07-09",18900.0,18900.0,18900.0,18900.0,0],["2026-07-10",18900.0,18900.0,18900.0,18900.0,0],["2026-07-13",18900.0,18900.0,18900.0,18900.0,0],["2026-07-14",18900.0,18900.0,18900.0,18900.0,0],["2026-07-15",18900.0,18900.0,18900.0,18900.0,0],["2026-07-16",18000.0,18000.0,18000.0,18000.0,200],["2026-07-17",17900.0,17900.0,17900.0,17900.0,100],["2026-07-20",17900.0,17900.0,17900.0,17900.0,0],["2026-07-21",17000.0,17000.0,17000.0,17000.0,500],["2026-07-22",17000.0,17000.0,17000.0,17000.0,0],["2026-07-23",17000.0,17000.0,17000.0,17000.0,0],["2026-07-24",17000.0,17000.0,17000.0,17000.0,0],["2026-07-27",17000.0,17000.0,17000.0,17000.0,0],["2026-07-28",17000.0,17700.0,16000.0,16000.0,500],["2026-07-29",16000.0,16000.0,16000.0,16000.0,0],["2026-07-30",16000.0,16000.0,16000.0,16000.0,0],["2026-07-31",16200.0,16200.0,15500.0,15500.0,3400],["2026-08-03",15550.0,16500.0,15550.0,16500.0,137650],["2026-08-04",16500.0,16500.0,16500.0,16500.0,0],["2026-08-05",15700.0,15700.0,15700.0,15700.0,100],["2026-08-06",15700.0,15700.0,15700.0,15700.0,0],["2026-08-07",15700.0,15700.0,15700.0,15700.0,0],["2026-08-10",16000.0,16750.0,16000.0,16750.0,2300],["2026-08-11",16750.0,16750.0,16750.0,16750.0,0],["2026-08-12",16750.0,16750.0,16750.0,16750.0,100],["2026-08-13",16750.0,16750.0,16750.0,16750.0,0],["2026-08-14",16750.0,16750.0,16750.0,16750.0,200],["2026-08-17",16750.0,16750.0,16750.0,16750.0,0],["2026-08-18",16750.0,16750.0,16750.0,16750.0,0],["2026-08-19",16750.0,16750.0,16750.0,16750.0,0],["2026-08-20",16750.0,16750.0,16750.0,16750.0,0],["2026-08-21",16750.0,16750.0,16750.0,16750.0,0],["2026-08-24",16750.0,16750.0,16750.0,16750.0,0],["2026-08-25",16750.0,16750.0,16750.0,16750.0,0],["2026-08-26",16750.0,16750.0,16750.0,16750.0,0],["2026-08-27",16000.0,16000.0,16000.0,16000.0,1000],["2026-08-28",16000.0,16000.0,15550.0,15550.0,600],["2026-09-03",16600.0,16600.0,16600.0,16600.0,800],["2026-09-04",16600.0,16600.0,16600.0,16600.0,0],["2026-09-07",16500.0,16500.0,16500.0,16500.0,600],["2026-09-08",16500.0,16500.0,16500.0,16500.0,100],["2026-09-09",16500.0,16500.0,16500.0,16500.0,0],["2026-09-10",16500.0,16500.0,16500.0,16500.0,0],["2026-09-11",16500.0,17650.0,16500.0,17650.0,3400],["2026-09-14",17650.0,17650.0,17650.0,17650.0,0],["2026-09-15",17650.0,17650.0,17650.0,17650.0,600],["2026-09-16",16800.0,16800.0,16800.0,16800.0,200],["2026-09-17",17950.0,17950.0,17950.0,17950.0,1300],["2026-09-18",16900.0,16900.0,16900.0,16900.0,100],["2026-09-21",16850.0,16850.0,16850.0,16850.0,100],["2026-09-22",18000.0,18000.0,16850.0,16900.0,3400],["2026-09-23",16900.0,16900.0,16900.0,16900.0,0],["2026-09-24",15850.0,18000.0,15850.0,18000.0,600],["2026-09-25",18000.0,18000.0,18000.0,18000.0,0],["2026-09-28",16800.0,16800.0,16800.0,16800.0,100],["2026-09-29",16150.0,16150.0,16150.0,16150.0,100],["2026-09-30",16150.0,16150.0,16150.0,16150.0,0],["2026-10-01",16150.0,16150.0,16150.0,16150.0,0],["2026-10-02",16150.0,16150.0,16150.0,16150.0,0],["2026-10-05",16150.0,16150.0,16150.0,16150.0,0],["2026-10-06",16150.0,16150.0,16150.0,16150.0,0],["2026-10-07",16150.0,16150.0,16150.0,16150.0,0],["2026-10-08",16150.0,16150.0,16150.0,16150.0,0],["2026-10-09",16150.0,16150.0,16150.0,16150.0,0],["2026-10-12",16150.0,16150.0,16150.0,16150.0,0]]}