{"sym":"DRL","index":false,"bars":[["2012-04-11",4792.85,4792.85,4792.85,4792.85,100],["2012-04-12",4553.2,4649.06,4553.2,4649.06,110],["2012-04-13",4433.38,4433.38,4433.38,4433.38,1150],["2012-04-16",4433.38,4433.38,4217.7,4217.7,1520],["2012-04-17",4217.7,4217.7,4217.7,4217.7,1840],["2012-04-18",4409.42,4409.42,4409.42,4409.42,70],["2012-04-19",4409.42,4409.42,4409.42,4409.42,2100],["2012-04-20",4193.74,4193.74,4193.74,4193.74,10],["2012-04-23",4313.56,4313.56,4313.56,4313.56,2000],["2012-04-24",4313.56,4313.56,4313.56,4313.56,1500],["2012-04-25",4505.27,4505.27,4505.27,4505.27,10],["2012-04-26",4720.95,4720.95,4720.95,4720.95,70],["2012-04-27",4840.77,4840.77,4840.77,4840.77,500],["2012-05-02",4936.63,4960.59,4936.63,4936.63,3200],["2012-05-03",5032.49,5176.27,5032.49,5176.27,3030],["2012-05-04",5176.27,5415.92,5176.27,5415.92,1210],["2012-05-07",5679.52,5679.52,5679.52,5679.52,1700],["2012-05-08",5895.2,5895.2,5895.2,5895.2,20],["2012-05-09",5895.2,5895.2,5895.2,5895.2,0],["2012-05-10",5745.32,5870.22,5620.42,5870.22,820],["2012-05-11",5745.32,5745.32,5745.32,5745.32,500],["2012-05-14",5520.5,5520.5,5520.5,5520.5,100],["2012-05-15",5345.65,5345.65,5320.67,5320.67,200],["2012-05-16",5145.81,5320.67,5070.87,5070.87,5200],["2012-05-17",4896.01,4896.01,4821.07,4821.07,520],["2012-05-18",4821.07,4821.07,4596.26,4596.26,1570],["2012-05-21",4821.07,4821.07,4821.07,4821.07,260],["2012-05-22",4995.93,5045.89,4995.93,5045.89,2130],["2012-05-23",4871.03,5045.89,4871.03,5045.89,1000],["2012-05-24",5095.85,5120.83,5095.85,5120.83,20800],["2012-05-25",4896.01,5345.65,4871.03,5345.65,280],["2012-05-28",5345.65,5345.65,5345.65,5345.65,0],["2012-05-29",5345.65,5345.65,5345.65,5345.65,0],["2012-05-30",5095.85,5095.85,5095.85,5095.85,10],["2012-05-31",4896.01,5245.73,4896.01,5095.85,1280],["2012-06-01",5095.85,5145.81,5095.85,5145.81,90],["2012-06-04",5095.85,5095.85,5095.85,5095.85,500],["2012-06-05",5095.85,5095.85,5095.85,5095.85,0],["2012-06-06",5145.81,5145.81,5145.81,5145.81,2070],["2012-06-07",5020.91,5195.77,5020.91,5195.77,630],["2012-06-08",5245.73,5445.57,5220.75,5445.57,8120],["2012-06-11",5695.36,5695.36,5220.75,5220.75,790],["2012-06-12",5220.75,5470.55,5220.75,5470.55,100],["2012-06-13",5470.55,5720.34,5220.75,5720.34,13240],["2012-06-14",5445.57,5445.57,5445.57,5445.57,2000],["2012-06-15",5445.57,5445.57,5445.57,5445.57,2000],["2012-06-18",5445.57,5695.36,5445.57,5695.36,13020],["2012-06-19",5695.36,5695.36,5495.53,5495.53,2100],["2012-06-20",5495.53,5745.32,5495.53,5745.32,9180],["2012-06-21",5545.48,5545.48,5495.53,5495.53,4400],["2012-06-22",5495.53,5520.5,5495.53,5520.5,18300],["2012-06-25",5520.5,5545.48,5520.5,5545.48,2220],["2012-06-26",5495.53,5545.48,5495.53,5545.48,2600],["2012-06-27",5695.36,5820.26,5370.63,5745.32,10950],["2012-06-28",5470.55,5470.55,5470.55,5470.55,120],["2012-06-29",5720.34,5720.34,5545.48,5545.48,260],["2012-07-02",5820.26,5820.26,5620.42,5620.42,6270],["2012-07-03",5895.2,5895.2,5895.2,5895.2,1730],["2012-07-04",5895.2,5895.2,5895.2,5895.2,0],["2012-07-05",5995.12,5995.12,5995.12,5995.12,6240],["2012-07-06",5970.14,5970.14,5870.22,5870.22,440],["2012-07-09",5595.44,5995.12,5595.44,5645.4,6020],["2012-07-10",5920.18,5920.18,5920.18,5920.18,2500],["2012-07-11",5695.36,5995.12,5695.36,5995.12,100],["2012-07-12",5995.12,5995.12,5995.12,5995.12,0],["2012-07-13",5995.12,5995.12,5995.12,5995.12,710],["2012-07-16",5870.22,5970.14,5870.22,5970.14,910],["2012-07-17",5745.32,5995.12,5745.32,5995.12,130],["2012-07-18",5995.12,5995.12,5995.12,5995.12,0],["2012-07-19",5945.16,5970.14,5945.16,5970.14,5360],["2012-07-20",5995.12,5995.12,5995.12,5995.12,7340],["2012-07-23",5895.2,5970.14,5745.32,5745.32,5030],["2012-07-24",5795.28,5795.28,5795.28,5795.28,270],["2012-07-25",5745.32,5745.32,5745.32,5745.32,10],["2012-07-26",5745.32,5745.32,5745.32,5745.32,10],["2012-07-27",5745.32,5745.32,5745.32,5745.32,1350],["2012-07-30",5870.22,5870.22,5745.32,5745.32,8390],["2012-07-31",5745.32,5845.24,5745.32,5845.24,5130],["2012-08-01",5820.26,5820.26,5820.26,5820.26,1320],["2012-08-02",5820.26,5820.26,5820.26,5820.26,0],["2012-08-03",5795.28,5795.28,5770.3,5770.3,150],["2012-08-06",5770.3,5820.26,5770.3,5820.26,5560],["2012-08-07",5820.26,5845.24,5795.28,5845.24,1960],["2012-08-08",5870.22,5995.12,5870.22,5995.12,3100],["2012-08-09",5995.12,5995.12,5995.12,5995.12,0],["2012-08-10",5995.12,5995.12,5995.12,5995.12,0],["2012-08-13",5995.12,5995.12,5995.12,5995.12,1100],["2012-08-14",5995.12,5995.12,5995.12,5995.12,10],["2012-08-15",5995.12,6020.1,5995.12,6020.1,110],["2012-08-16",6020.1,6020.1,6020.1,6020.1,0],["2012-08-17",6020.1,6020.1,6020.1,6020.1,0],["2012-08-20",6020.1,6020.1,6020.1,6020.1,0],["2012-08-21",5995.12,5995.12,5795.28,5795.28,3120],["2012-08-22",5795.28,5795.28,5795.28,5795.28,90],["2012-08-23",5645.4,5670.38,5545.48,5545.48,4250],["2012-08-24",5545.48,5545.48,5545.48,5545.48,0],["2012-08-27",5670.38,5820.26,5670.38,5820.26,2560],["2012-08-28",5895.2,5895.2,5895.2,5895.2,1000],["2012-08-29",5895.2,5895.2,5895.2,5895.2,3330],["2012-08-30",5970.14,5970.14,5970.14,5970.14,2020],["2012-08-31",5995.12,5995.12,5895.2,5970.14,3700],["2012-09-04",5845.24,5845.24,5820.26,5820.26,2300],["2012-09-05",5820.26,5820.26,5820.26,5820.26,0],["2012-09-06",5870.22,5995.12,5870.22,5995.12,2540],["2012-09-07",5995.12,5995.12,5995.12,5995.12,0],["2012-09-10",5995.12,5995.12,5895.2,5945.16,2720],["2012-09-11",5945.16,5945.16,5945.16,5945.16,10],["2012-09-12",5945.16,5945.16,5945.16,5945.16,0],["2012-09-13",5995.12,5995.12,5995.12,5995.12,3000],["2012-09-14",5995.12,5995.12,5995.12,5995.12,0],["2012-09-17",5995.12,5995.12,5995.12,5995.12,0],["2012-09-18",5995.12,5995.12,5995.12,5995.12,0],["2012-09-19",5920.18,6020.1,5920.18,6020.1,4500],["2012-09-20",5970.14,5970.14,5970.14,5970.14,100],["2012-09-21",5995.12,5995.12,5995.12,5995.12,1230],["2012-09-24",5945.16,5970.14,5945.16,5945.16,2410],["2012-09-25",5945.16,5945.16,5945.16,5945.16,0],["2012-09-26",5920.18,5920.18,5920.18,5920.18,10],["2012-09-27",5920.18,5920.18,5920.18,5920.18,0],["2012-09-28",5995.12,5995.12,5995.12,5995.12,2000],["2012-10-01",5995.12,5995.12,5995.12,5995.12,0],["2012-10-02",5995.12,5995.12,5995.12,5995.12,50],["2012-10-03",5995.12,5995.12,5995.12,5995.12,30],["2012-10-04",5995.12,5995.12,5995.12,5995.12,0],["2012-10-05",5995.12,5995.12,5995.12,5995.12,0],["2012-10-08",5995.12,6020.1,5995.12,6020.1,240],["2012-10-09",5920.18,5920.18,5920.18,5920.18,90],["2012-10-10",5995.12,5995.12,5995.12,5995.12,1500],["2012-10-11",5995.12,5995.12,5995.12,5995.12,0],["2012-10-12",6020.1,6020.1,6020.1,6020.1,40],["2012-10-15",6020.1,6020.1,6020.1,6020.1,0],["2012-10-16",6020.1,6020.1,6020.1,6020.1,400],["2012-10-17",6070.06,6070.06,6020.1,6020.1,100],["2012-10-18",6045.08,6045.08,6045.08,6045.08,500],["2012-10-19",6045.08,6045.08,6045.08,6045.08,0],["2012-10-22",6045.08,6045.08,6045.08,6045.08,3280],["2012-10-23",6045.08,6070.06,6045.08,6070.06,2980],["2012-10-24",6070.06,6070.06,5945.16,5945.16,1050],["2012-10-25",5945.16,5945.16,5945.16,5945.16,0],["2012-10-26",5945.16,5945.16,5945.16,5945.16,0],["2012-10-29",5945.16,5945.16,5945.16,5945.16,0],["2012-10-30",5945.16,5945.16,5945.16,5945.16,0],["2012-10-31",5945.16,5945.16,5945.16,5945.16,0],["2012-11-01",5945.16,5945.16,5945.16,5945.16,0],["2012-11-02",5945.16,5945.16,5945.16,5945.16,0],["2012-11-05",5970.14,5970.14,5970.14,5970.14,250],["2012-11-06",5970.14,5970.14,5970.14,5970.14,0],["2012-11-07",5970.14,5970.14,5970.14,5970.14,0],["2012-11-08",5970.14,5970.14,5970.14,5970.14,0],["2012-11-09",5995.12,5995.12,5995.12,5995.12,350],["2012-11-12",5995.12,5995.12,5995.12,5995.12,0],["2012-11-13",5995.12,5995.12,5995.12,5995.12,0],["2012-11-14",5995.12,5995.12,5995.12,5995.12,100],["2012-11-15",5995.12,5995.12,5995.12,5995.12,470],["2012-11-16",5995.12,5995.12,5995.12,5995.12,0],["2012-11-19",5995.12,5995.12,5995.12,5995.12,0],["2012-11-20",5995.12,5995.12,5995.12,5995.12,0],["2012-11-21",5970.14,5970.14,5945.16,5970.14,4790],["2012-11-22",5995.12,5995.12,5995.12,5995.12,260],["2012-11-23",5995.12,5995.12,5995.12,5995.12,50],["2012-11-26",5945.16,5945.16,5945.16,5945.16,90],["2012-11-27",5945.16,5945.16,5945.16,5945.16,1000],["2012-11-28",5920.18,5920.18,5920.18,5920.18,90],["2012-11-29",5920.18,5920.18,5920.18,5920.18,0],["2012-11-30",5920.18,5920.18,5920.18,5920.18,0],["2012-12-03",5995.12,5995.12,5995.12,5995.12,10],["2012-12-04",5995.12,5995.12,5995.12,5995.12,0],["2012-12-05",5995.12,5995.12,5995.12,5995.12,0],["2012-12-06",5995.12,5995.12,5995.12,5995.12,0],["2012-12-07",5995.12,5995.12,5995.12,5995.12,0],["2012-12-10",5995.12,5995.12,5995.12,5995.12,0],["2012-12-11",5995.12,5995.12,5995.12,5995.12,0],["2012-12-12",6020.1,6070.06,6020.1,6070.06,660],["2012-12-13",6145.0,6145.0,6070.06,6070.06,1000],["2012-12-14",6120.02,6244.92,6120.02,6244.92,2780],["2012-12-17",6369.81,6494.71,6369.81,6494.71,790],["2012-12-18",6494.71,6494.71,6494.71,6494.71,0],["2012-12-19",6494.71,6494.71,6494.71,6494.71,0],["2012-12-20",6494.71,6494.71,6494.71,6494.71,210],["2012-12-21",6619.61,6619.61,6619.61,6619.61,500],["2012-12-24",6369.81,6744.51,6369.81,6744.51,150],["2012-12-25",6744.51,6744.51,6744.51,6744.51,0],["2012-12-26",6744.51,6744.51,6744.51,6744.51,0],["2012-12-27",6619.61,6744.51,6619.61,6744.51,1130],["2012-12-28",6744.51,6744.51,6744.51,6744.51,0],["2013-01-02",6744.51,6744.51,6744.51,6744.51,500],["2013-01-03",6744.51,6744.51,6744.51,6744.51,1500],["2013-01-04",6744.51,6794.47,6744.51,6744.51,4070],["2013-01-07",6744.51,6769.49,6744.51,6769.49,1630],["2013-01-08",6744.51,6744.51,6744.51,6744.51,4000],["2013-01-09",6869.41,6869.41,6869.41,6869.41,600],["2013-01-10",7057.98,7057.98,7031.04,7057.98,1200],["2013-01-11",7057.98,7057.98,7057.98,7057.98,0],["2013-01-14",6815.53,6815.53,6815.53,6815.53,10],["2013-01-15",6707.77,7111.86,6707.77,7111.86,30],["2013-01-16",7111.86,7111.86,6869.41,6869.41,1410],["2013-01-17",6869.41,6869.41,6869.41,6869.41,1000],["2013-01-18",7004.1,7004.1,7004.1,7004.1,100],["2013-01-21",7004.1,7004.1,7004.1,7004.1,0],["2013-01-22",7004.1,7004.1,6950.22,7004.1,1680],["2013-01-23",7004.1,7004.1,6923.28,6923.28,1170],["2013-01-24",6923.28,6923.28,6923.28,6923.28,0],["2013-01-25",6923.28,6923.28,6923.28,6923.28,0],["2013-01-28",6923.28,6923.28,6923.28,6923.28,30],["2013-01-29",6923.28,6923.28,6923.28,6923.28,3770],["2013-01-30",6923.28,6923.28,6869.41,6869.41,110],["2013-01-31",6869.41,6869.41,6869.41,6869.41,5010],["2013-02-01",6869.41,6869.41,6869.41,6869.41,2030],["2013-02-04",6869.41,6869.41,6869.41,6869.41,0],["2013-02-05",6869.41,6869.41,6842.47,6869.41,3640],["2013-02-06",6734.71,6869.41,6734.71,6869.41,3010],["2013-02-07",6869.41,6869.41,6869.41,6869.41,3900],["2013-02-08",6869.41,6869.41,6869.41,6869.41,0],["2013-02-18",6869.41,6869.41,6869.41,6869.41,0],["2013-02-19",6680.83,6707.77,6680.83,6707.77,1410],["2013-02-20",6680.83,6680.83,6680.83,6680.83,300],["2013-02-21",6680.83,6680.83,6680.83,6680.83,0],["2013-02-22",6680.83,6680.83,6680.83,6680.83,120],["2013-02-25",6734.71,6734.71,6653.9,6680.83,320],["2013-02-26",6680.83,6680.83,6680.83,6680.83,0],["2013-02-27",6222.87,6734.71,6222.87,6734.71,790],["2013-02-28",6573.08,6573.08,6573.08,6573.08,90],["2013-03-01",6438.38,6438.38,6438.38,6438.38,270],["2013-03-04",6438.38,6438.38,6034.3,6034.3,650],["2013-03-05",6330.63,6330.63,6061.24,6061.24,2000],["2013-03-06",6330.63,6330.63,6330.63,6330.63,5000],["2013-03-07",6465.32,6465.32,6465.32,6465.32,1800],["2013-03-08",6465.32,6465.32,6465.32,6465.32,6390],["2013-03-11",6465.32,6465.32,6438.38,6438.38,5450],["2013-03-12",6465.32,6600.02,6465.32,6600.02,9740],["2013-03-13",6492.26,6492.26,6465.32,6465.32,4140],["2013-03-14",6519.2,6573.08,6465.32,6573.08,7300],["2013-03-15",6573.08,6600.02,6573.08,6600.02,1350],["2013-03-18",6734.71,6734.71,6465.32,6573.08,10960],["2013-03-19",6519.2,6519.2,6519.2,6519.2,80],["2013-03-20",6546.14,6546.14,6492.26,6492.26,4840],["2013-03-21",6465.32,6519.2,6465.32,6492.26,8120],["2013-03-22",6465.32,6492.26,6438.38,6465.32,6110],["2013-03-25",6465.32,6465.32,6438.38,6438.38,1650],["2013-03-26",6465.32,6519.2,6465.32,6519.2,1470],["2013-03-27",6519.2,6546.14,6519.2,6546.14,60],["2013-03-28",6546.14,6546.14,6438.38,6546.14,2330],["2013-03-29",6519.2,6546.14,6519.2,6546.14,2260],["2013-04-01",6573.08,6573.08,6465.32,6465.32,1400],["2013-04-02",6465.32,6465.32,6465.32,6465.32,2000],["2013-04-03",6492.26,6546.14,6492.26,6546.14,1720],["2013-04-04",6573.08,6653.9,6573.08,6653.9,1000],["2013-04-05",6519.2,6734.71,6465.32,6707.77,5520],["2013-04-08",6788.59,6788.59,6788.59,6788.59,420],["2013-04-09",6546.14,6600.02,6546.14,6600.02,120],["2013-04-10",6600.02,6707.77,6600.02,6626.96,2110],["2013-04-11",6653.9,6707.77,6653.9,6653.9,1490],["2013-04-12",6600.02,6653.9,6600.02,6653.9,4850],["2013-04-15",6465.32,6600.02,6465.32,6573.08,1410],["2013-04-16",6573.08,6600.02,6465.32,6600.02,2890],["2013-04-17",6600.02,6600.02,6600.02,6600.02,3600],["2013-04-18",6600.02,6600.02,6546.14,6600.02,5130],["2013-04-22",6600.02,6600.02,6600.02,6600.02,2430],["2013-04-23",6546.14,6600.02,6546.14,6600.02,400],["2013-04-24",6600.02,6600.02,6600.02,6600.02,0],["2013-04-25",6680.83,6680.83,6680.83,6680.83,5090],["2013-04-26",6680.83,6680.83,6680.83,6680.83,0],["2013-05-02",6680.83,6680.83,6680.83,6680.83,0],["2013-05-03",6680.83,6680.83,6680.83,6680.83,0],["2013-05-06",6869.41,7004.1,6869.41,7004.1,5400],["2013-05-07",6977.16,7004.1,6869.41,6869.41,4190],["2013-05-08",7201.23,7201.23,7201.23,7201.23,0],["2013-05-09",6495.23,6918.83,6495.23,6918.83,2520],["2013-05-10",6918.83,6947.07,6918.83,6918.83,1750],["2013-05-13",6918.83,6918.83,6918.83,6918.83,0],["2013-05-14",6918.83,7201.23,6918.83,7201.23,1100],["2013-05-15",7060.03,7060.03,7060.03,7060.03,110],["2013-05-16",7060.03,7060.03,7060.03,7060.03,500],["2013-05-17",7060.03,7060.03,7060.03,7060.03,500],["2013-05-20",7060.03,7201.23,7060.03,7201.23,3860],["2013-05-21",7342.43,7342.43,7342.43,7342.43,1500],["2013-05-22",7342.43,7342.43,7342.43,7342.43,0],["2013-05-23",7342.43,7342.43,7342.43,7342.43,0],["2013-05-24",7342.43,7342.43,7342.43,7342.43,0],["2013-05-27",7342.43,7342.43,7342.43,7342.43,410],["2013-05-28",7342.43,7342.43,7342.43,7342.43,0],["2013-05-29",7342.43,7342.43,7342.43,7342.43,1190],["2013-05-30",7342.43,7483.63,7342.43,7483.63,2010],["2013-05-31",7483.63,7483.63,7483.63,7483.63,1000],["2013-06-03",7624.83,7624.83,7624.83,7624.83,1690],["2013-06-04",7342.43,7483.63,7342.43,7483.63,2950],["2013-06-05",7483.63,7483.63,7144.75,7144.75,1680],["2013-06-06",7144.75,7144.75,7144.75,7144.75,0],["2013-06-07",7144.75,7144.75,7144.75,7144.75,0],["2013-06-10",7116.51,7201.23,7116.51,7172.99,4210],["2013-06-11",7172.99,7172.99,7172.99,7172.99,0],["2013-06-12",7172.99,7172.99,7172.99,7172.99,0],["2013-06-13",7172.99,7172.99,7172.99,7172.99,0],["2013-06-14",7116.51,7116.51,7116.51,7116.51,700],["2013-06-17",7116.51,7116.51,7116.51,7116.51,0],["2013-06-18",7342.43,7342.43,7201.23,7201.23,1140],["2013-06-19",7060.03,7201.23,7060.03,7144.75,3620],["2013-06-20",7144.75,7144.75,7144.75,7144.75,0],["2013-06-21",7144.75,7144.75,7144.75,7144.75,0],["2013-06-24",7144.75,7144.75,7144.75,7144.75,0],["2013-06-25",7060.03,7060.03,7060.03,7060.03,600],["2013-06-26",7060.03,7060.03,7060.03,7060.03,0],["2013-06-27",7060.03,7060.03,7060.03,7060.03,0],["2013-06-28",7060.03,7060.03,7060.03,7060.03,0],["2013-07-01",7060.03,7060.03,7060.03,7060.03,0],["2013-07-02",7060.03,7060.03,7060.03,7060.03,10],["2013-07-03",7060.03,7060.03,7060.03,7060.03,700],["2013-07-04",7060.03,7060.03,7060.03,7060.03,480],["2013-07-05",7060.03,7060.03,7060.03,7060.03,200],["2013-07-08",7116.51,7116.51,7116.51,7116.51,410],["2013-07-09",7116.51,7116.51,7116.51,7116.51,0],["2013-07-10",7116.51,7116.51,7116.51,7116.51,0],["2013-07-11",7060.03,7060.03,7060.03,7060.03,3630],["2013-07-12",7060.03,7060.03,7060.03,7060.03,1000],["2013-07-15",7060.03,7060.03,7060.03,7060.03,0],["2013-07-16",7060.03,7060.03,7060.03,7060.03,0],["2013-07-17",7060.03,7060.03,7060.03,7060.03,0],["2013-07-18",7172.99,7172.99,6721.15,6721.15,4210],["2013-07-19",7060.03,7060.03,6721.15,6721.15,190],["2013-07-22",7060.03,7060.03,7060.03,7060.03,10],["2013-07-23",7060.03,7060.03,7060.03,7060.03,10],["2013-07-24",7060.03,7060.03,7060.03,7060.03,0],["2013-07-25",6947.07,6947.07,6947.07,6947.07,100],["2013-07-26",6918.83,6918.83,6918.83,6918.83,230],["2013-07-29",6918.83,7060.03,6918.83,7060.03,10500],["2013-07-30",7060.03,7060.03,7060.03,7060.03,2000],["2013-07-31",7060.03,7060.03,7060.03,7060.03,0],["2013-08-01",6918.83,6918.83,6918.83,6918.83,90],["2013-08-02",7060.03,7060.03,7060.03,7060.03,980],["2013-08-05",7060.03,7060.03,7060.03,7060.03,10],["2013-08-06",7060.03,7060.03,7060.03,7060.03,0],["2013-08-07",7060.03,7060.03,7060.03,7060.03,110],["2013-08-08",7060.03,7060.03,7060.03,7060.03,0],["2013-08-09",7060.03,7060.03,7060.03,7060.03,120],["2013-08-12",7060.03,7060.03,7060.03,7060.03,0],["2013-08-13",7060.03,7060.03,7060.03,7060.03,0],["2013-08-14",7060.03,7060.03,7060.03,7060.03,10],["2013-08-15",7060.03,7060.03,7060.03,7060.03,0],["2013-08-16",7060.03,7060.03,7060.03,7060.03,3000],["2013-08-19",7060.03,7060.03,7060.03,7060.03,0],["2013-08-20",6918.83,6918.83,6918.83,6918.83,90],["2013-08-21",6947.07,7060.03,6947.07,7060.03,560],["2013-08-22",7201.23,7201.23,7201.23,7201.23,2000],["2013-08-23",6749.39,6749.39,6749.39,6749.39,20],["2013-08-26",6749.39,6749.39,6749.39,6749.39,0],["2013-08-27",6777.63,6777.63,6777.63,6777.63,280],["2013-08-28",6918.83,6918.83,6918.83,6918.83,90],["2013-08-29",7060.03,7060.03,7060.03,7060.03,1560],["2013-08-30",6777.63,7201.23,6636.43,6636.43,2100],["2013-09-03",6636.43,6636.43,6636.43,6636.43,0],["2013-09-04",6777.63,6777.63,6777.63,6777.63,10],["2013-09-05",6777.63,6777.63,6777.63,6777.63,0],["2013-09-06",6777.63,6777.63,6777.63,6777.63,0],["2013-09-09",6918.83,7229.47,6918.83,7229.47,1770],["2013-09-10",6777.63,7229.47,6777.63,7229.47,1010],["2013-09-11",7342.43,7342.43,7342.43,7342.43,150],["2013-09-12",7342.43,7342.43,7342.43,7342.43,2000],["2013-09-13",7342.43,7342.43,7342.43,7342.43,0],["2013-09-16",7060.03,7342.43,6834.11,7342.43,5110],["2013-09-17",7342.43,7342.43,7342.43,7342.43,0],["2013-09-18",7342.43,7342.43,7342.43,7342.43,0],["2013-09-19",7201.23,7201.23,7201.23,7201.23,10],["2013-09-20",7060.03,7172.99,7060.03,7088.27,300],["2013-09-23",6975.31,6975.31,6975.31,6975.31,2080],["2013-09-24",6918.83,6918.83,6918.83,6918.83,180],["2013-09-25",6918.83,6918.83,6918.83,6918.83,0],["2013-09-26",7060.03,7060.03,7060.03,7060.03,450],["2013-09-27",6975.31,6975.31,6947.07,6975.31,210],["2013-09-30",7060.03,7060.03,7060.03,7060.03,2000],["2013-10-01",7031.79,7031.79,6805.87,6805.87,940],["2013-10-02",6354.02,6354.02,6354.02,6354.02,40],["2013-10-03",6777.63,6777.63,6777.63,6777.63,10],["2013-10-04",6947.07,6947.07,6918.83,6918.83,300],["2013-10-07",6918.83,6918.83,6918.83,6918.83,0],["2013-10-08",6918.83,6918.83,6918.83,6918.83,0],["2013-10-09",6918.83,6918.83,6918.83,6918.83,10],["2013-10-10",6438.74,7060.03,6438.74,7060.03,2500],["2013-10-11",7060.03,7060.03,7060.03,7060.03,0],["2013-10-14",7060.03,7060.03,7060.03,7060.03,0],["2013-10-15",7060.03,7060.03,7060.03,7060.03,0],["2013-10-16",6805.87,6805.87,6777.63,6777.63,200],["2013-10-17",6777.63,7031.79,6777.63,7031.79,240],["2013-10-18",7003.55,7003.55,6918.83,7003.55,320],["2013-10-21",7003.55,7003.55,7003.55,7003.55,0],["2013-10-22",7003.55,7003.55,7003.55,7003.55,80],["2013-10-23",7003.55,7003.55,7003.55,7003.55,0],["2013-10-24",7003.55,7003.55,7003.55,7003.55,0],["2013-10-25",7201.23,7201.23,7201.23,7201.23,2100],["2013-10-28",7201.23,7201.23,6918.83,7201.23,600],["2013-10-29",7201.23,7201.23,7201.23,7201.23,0],["2013-10-30",7201.23,7201.23,7201.23,7201.23,0],["2013-10-31",7201.23,7201.23,7201.23,7201.23,0],["2013-11-01",6749.39,7229.47,6749.39,7229.47,20],["2013-11-04",7201.23,7201.23,7060.03,7060.03,1390],["2013-11-05",7060.03,7060.03,7060.03,7060.03,20],["2013-11-06",7060.03,7201.23,7060.03,7201.23,270],["2013-11-07",7201.23,7201.23,7201.23,7201.23,0],["2013-11-08",7342.43,7483.63,7342.43,7483.63,2450],["2013-11-11",7483.63,7483.63,7483.63,7483.63,0],["2013-11-12",7907.23,7907.23,7483.63,7878.99,4600],["2013-11-13",7568.35,7568.35,7483.63,7540.11,390],["2013-11-14",7850.75,7850.75,7850.75,7850.75,100],["2013-11-15",7822.51,7822.51,7766.03,7766.03,200],["2013-11-18",7766.03,7822.51,7766.03,7766.03,3580],["2013-11-19",7766.03,7766.03,7766.03,7766.03,0],["2013-11-20",7624.83,7766.03,7511.87,7766.03,2040],["2013-11-21",7766.03,7878.99,7624.83,7878.99,2970],["2013-11-22",8091.94,8091.94,8061.52,8061.52,960],["2013-11-25",8061.52,8061.52,8061.52,8061.52,0],["2013-11-26",7909.41,7909.41,7605.2,7605.2,120],["2013-11-27",7757.31,7757.31,7605.2,7605.2,910],["2013-11-28",7635.62,7666.04,7605.2,7605.2,260],["2013-11-29",7635.62,7635.62,7635.62,7635.62,300],["2013-12-02",7635.62,7635.62,7635.62,7635.62,1150],["2013-12-03",7635.62,7787.73,7635.62,7787.73,7090],["2013-12-04",7757.31,7757.31,7757.31,7757.31,40],["2013-12-05",7757.31,7757.31,7757.31,7757.31,0],["2013-12-06",7909.41,7909.41,7909.41,7909.41,1000],["2013-12-09",7909.41,7909.41,7909.41,7909.41,2150],["2013-12-10",7757.31,7757.31,7757.31,7757.31,30],["2013-12-11",7757.31,7757.31,7757.31,7757.31,0],["2013-12-12",7757.31,7757.31,7757.31,7757.31,130],["2013-12-13",7848.57,7848.57,7848.57,7848.57,2000],["2013-12-16",7848.57,7848.57,7848.57,7848.57,0],["2013-12-17",7757.31,7757.31,7757.31,7757.31,300],["2013-12-18",8061.52,8061.52,8061.52,8061.52,190],["2013-12-19",7970.25,7970.25,7970.25,7970.25,1000],["2013-12-20",8213.62,8274.46,8213.62,8274.46,2000],["2013-12-23",8274.46,8274.46,8274.46,8274.46,0],["2013-12-24",7909.41,8274.46,7909.41,7909.41,4560],["2013-12-25",7909.41,7909.41,7909.41,7909.41,0],["2013-12-26",7909.41,7909.41,7909.41,7909.41,0],["2013-12-27",7909.41,7909.41,7909.41,7909.41,0],["2013-12-30",7909.41,7909.41,7909.41,7909.41,690],["2013-12-31",7818.15,7818.15,7757.31,7757.31,180],["2014-01-02",7848.57,7909.41,7848.57,7909.41,1150],["2014-01-03",7909.41,7909.41,7909.41,7909.41,500],["2014-01-06",7818.15,8061.52,7818.15,8061.52,6690],["2014-01-07",8061.52,8061.52,7635.62,8061.52,3820],["2014-01-08",8213.62,8213.62,8061.52,8061.52,1010],["2014-01-09",8061.52,8061.52,8061.52,8061.52,1980],["2014-01-10",8061.52,8061.52,8061.52,8061.52,4000],["2014-01-13",8061.52,8061.52,8061.52,8061.52,11100],["2014-01-14",8061.52,8061.52,8061.52,8061.52,0],["2014-01-15",8213.62,8213.62,8213.62,8213.62,1300],["2014-01-16",8091.94,8091.94,8061.52,8061.52,500],["2014-01-17",8061.52,8061.52,8061.52,8061.52,0],["2014-01-20",8213.62,8213.62,8091.94,8091.94,3850],["2014-01-21",8091.94,8091.94,8091.94,8091.94,0],["2014-01-22",8091.94,8091.94,8091.94,8091.94,0],["2014-01-23",8091.94,8091.94,8091.94,8091.94,0],["2014-01-24",8091.94,8213.62,8091.94,8213.62,5100],["2014-01-27",8213.62,8213.62,8213.62,8213.62,0],["2014-02-06",8213.62,8213.62,8213.62,8213.62,0],["2014-02-07",8213.62,8213.62,8213.62,8213.62,0],["2014-02-10",8517.83,8517.83,8517.83,8517.83,300],["2014-02-11",8213.62,8517.83,8213.62,8517.83,1090],["2014-02-12",8517.83,8517.83,8517.83,8517.83,0],["2014-02-13",8517.83,8578.67,8517.83,8517.83,4000],["2014-02-14",8517.83,8517.83,8517.83,8517.83,10],["2014-02-17",8822.04,8822.04,8822.04,8822.04,3300],["2014-02-18",8882.88,8882.88,8822.04,8822.04,1530],["2014-02-19",8822.04,9126.24,8822.04,9126.24,620],["2014-02-20",9126.24,9126.24,8852.46,8852.46,4650],["2014-02-21",8974.14,8974.14,8974.14,8974.14,2000],["2014-02-24",8974.14,8974.14,8974.14,8974.14,2190],["2014-02-25",8852.46,8974.14,8852.46,8974.14,2450],["2014-02-26",8974.14,8974.14,8974.14,8974.14,0],["2014-02-27",8974.14,8974.14,8974.14,8974.14,0],["2014-02-28",8974.14,8974.14,8974.14,8974.14,0],["2014-03-03",8974.14,9095.82,8974.14,8974.14,3670],["2014-03-04",8974.14,8974.14,8974.14,8974.14,810],["2014-03-05",8974.14,9126.24,8365.72,9126.24,5770],["2014-03-06",9095.82,9126.24,8852.46,8852.46,3100],["2014-03-07",8974.14,8974.14,8974.14,8974.14,90],["2014-03-10",9004.56,9065.4,9004.56,9065.4,3300],["2014-03-11",9065.4,9065.4,9065.4,9065.4,3000],["2014-03-12",9065.4,9065.4,9065.4,9065.4,0],["2014-03-13",8974.14,8974.14,8974.14,8974.14,3000],["2014-03-14",8974.14,8974.14,8974.14,8974.14,1000],["2014-03-17",9034.98,9034.98,9034.98,9034.98,2360],["2014-03-18",9126.24,9187.09,9126.24,9156.66,13740],["2014-03-19",9187.09,9187.09,9034.98,9034.98,11280],["2014-03-20",9126.24,9126.24,9126.24,9126.24,1300],["2014-03-21",8609.09,9187.09,8517.83,9187.09,2010],["2014-03-24",9187.09,9187.09,9187.09,9187.09,10],["2014-03-25",9187.09,9187.09,9187.09,9187.09,0],["2014-03-26",9187.09,9278.35,9156.66,9278.35,7260],["2014-03-27",9126.24,9430.45,9126.24,9278.35,2950],["2014-03-28",9278.35,9430.45,9278.35,9430.45,1860],["2014-03-31",9126.24,9278.35,9126.24,9278.35,1650],["2014-04-01",9126.24,9126.24,9126.24,9126.24,90],["2014-04-02",9278.35,9278.35,9278.35,9278.35,1820],["2014-04-03",9126.24,9126.24,9126.24,9126.24,4000],["2014-04-04",9126.24,9126.24,9126.24,9126.24,0],["2014-04-07",9156.66,9156.66,9156.66,9156.66,2500],["2014-04-08",9278.35,9278.35,9247.93,9247.93,2000],["2014-04-10",9430.45,9430.45,9430.45,9430.45,2080],["2014-04-11",9126.24,9430.45,9126.24,9430.45,2610],["2014-04-14",10038.87,10069.29,9886.76,9886.76,2260],["2014-04-15",9886.76,9886.76,9734.66,9886.76,1110],["2014-04-16",9552.14,9552.14,9552.14,9552.14,10],["2014-04-17",9734.66,9734.66,9734.66,9734.66,10],["2014-04-18",9734.66,9734.66,9734.66,9734.66,30],["2014-04-21",9734.66,9734.66,9734.66,9734.66,0],["2014-04-22",9734.66,9734.66,9734.66,9734.66,0],["2014-04-23",9734.66,9734.66,9734.66,9734.66,0],["2014-04-24",9734.66,9734.66,9734.66,9734.66,0],["2014-04-25",9278.35,9278.35,9278.35,9278.35,4940],["2014-04-28",9430.45,9917.18,9430.45,9917.18,5010],["2014-04-29",9917.18,9917.18,9917.18,9917.18,0],["2014-05-05",9734.66,9734.66,9734.66,9734.66,100],["2014-05-06",9430.45,9430.45,9430.45,9430.45,500],["2014-05-07",9430.45,9430.45,9430.45,9430.45,4580],["2014-05-08",9430.45,9430.45,9430.45,9430.45,0],["2014-05-09",9430.45,9430.45,9430.45,9430.45,0],["2014-05-12",9430.45,9430.45,9430.45,9430.45,0],["2014-05-13",9430.45,9430.45,9430.45,9430.45,0],["2014-05-14",8982.91,8982.91,8982.91,8982.91,10],["2014-05-15",9430.45,9430.45,9430.45,9430.45,1000],["2014-05-16",9430.45,9430.45,9430.45,9430.45,0],["2014-05-19",9270.61,9270.61,9270.61,9270.61,500],["2014-05-20",9590.29,9590.29,9302.58,9302.58,1090],["2014-05-21",9558.32,9558.32,9558.32,9558.32,390],["2014-05-22",9590.29,9590.29,9590.29,9590.29,10500],["2014-05-23",9270.61,9334.55,9270.61,9334.55,2090],["2014-05-26",9366.52,9366.52,9366.52,9366.52,5000],["2014-05-27",9590.29,9590.29,9590.29,9590.29,1000],["2014-05-28",9334.55,9622.26,9302.58,9590.29,4240],["2014-05-29",9238.65,9238.65,9238.65,9238.65,100],["2014-05-30",9366.52,9366.52,9334.55,9334.55,9100],["2014-06-02",9334.55,9430.45,9334.55,9430.45,1810],["2014-06-03",9366.52,9430.45,9334.55,9430.45,2550],["2014-06-04",9334.55,9334.55,9334.55,9334.55,2620],["2014-06-05",9302.58,9302.58,9302.58,9302.58,1720],["2014-06-06",9558.32,9558.32,9558.32,9558.32,150],["2014-06-09",9558.32,9558.32,9558.32,9558.32,0],["2014-06-10",9558.32,9558.32,9558.32,9558.32,200],["2014-06-11",9526.35,9526.35,9526.35,9526.35,350],["2014-06-12",9526.35,9526.35,9526.35,9526.35,0],["2014-06-13",9462.42,9462.42,9430.45,9430.45,250],["2014-06-16",9494.39,9494.39,9494.39,9494.39,870],["2014-06-17",9494.39,9494.39,9494.39,9494.39,0],["2014-06-18",9494.39,9494.39,9494.39,9494.39,0],["2014-06-19",9494.39,9494.39,9494.39,9494.39,0],["2014-06-20",9430.45,9430.45,9430.45,9430.45,2840],["2014-06-23",9430.45,9430.45,9430.45,9430.45,0],["2014-06-24",9430.45,9430.45,9430.45,9430.45,2880],["2014-06-25",9430.45,9430.45,9430.45,9430.45,720],["2014-06-26",9430.45,9430.45,9430.45,9430.45,0],["2014-06-27",9430.45,9430.45,9430.45,9430.45,100],["2014-06-30",9398.48,9398.48,9398.48,9398.48,3000],["2014-07-01",9398.48,9398.48,9398.48,9398.48,80],["2014-07-02",9398.48,9398.48,9398.48,9398.48,0],["2014-07-03",9430.45,9430.45,9430.45,9430.45,1530],["2014-07-04",9430.45,9430.45,9430.45,9430.45,80],["2014-07-07",9590.29,9590.29,9590.29,9590.29,100],["2014-07-08",9462.42,9462.42,9462.42,9462.42,180],["2014-07-09",9462.42,9462.42,9462.42,9462.42,90],["2014-07-10",9462.42,9462.42,9462.42,9462.42,0],["2014-07-11",9462.42,9462.42,9462.42,9462.42,1100],["2014-07-14",10101.77,10101.77,10101.77,10101.77,10],["2014-07-15",10549.32,10549.32,10549.32,10549.32,10],["2014-07-16",10549.32,10549.32,10229.64,10229.64,120],["2014-07-17",10229.64,10229.64,10229.64,10229.64,0],["2014-07-18",9909.97,9909.97,9909.97,9909.97,180],["2014-07-21",10229.64,10229.64,10229.64,10229.64,20],["2014-07-22",10229.64,10229.64,10229.64,10229.64,0],["2014-07-23",10229.64,10229.64,10229.64,10229.64,0],["2014-07-24",9590.29,9590.29,9590.29,9590.29,20],["2014-07-25",9590.29,9590.29,9590.29,9590.29,5400],["2014-07-28",9590.29,9590.29,9590.29,9590.29,890],["2014-07-29",9590.29,9590.29,9590.29,9590.29,0],["2014-07-30",9590.29,9590.29,9590.29,9590.29,0],["2014-07-31",9750.13,9750.13,9750.13,9750.13,10],["2014-08-01",9846.03,9846.03,9846.03,9846.03,10],["2014-08-04",9814.06,9814.06,9814.06,9814.06,70],["2014-08-05",9814.06,9814.06,9654.23,9654.23,1050],["2014-08-06",9622.26,9622.26,9622.26,9622.26,350],["2014-08-07",9686.19,9750.13,9686.19,9750.13,5230],["2014-08-08",9750.13,9846.03,9750.13,9846.03,2050],["2014-08-11",9782.1,9782.1,9782.1,9782.1,360],["2014-08-12",9909.97,9909.97,9909.97,9909.97,750],["2014-08-13",9909.97,9909.97,9909.97,9909.97,0],["2014-08-14",9909.97,10069.8,9909.97,10069.8,4150],["2014-08-15",10229.64,10229.64,10133.74,10165.71,3450],["2014-08-18",10229.64,10325.55,10229.64,10325.55,1660],["2014-08-19",10325.55,10325.55,10325.55,10325.55,50000],["2014-08-20",10229.64,10229.64,10229.64,10229.64,90],["2014-08-21",10389.48,10389.48,10389.48,10389.48,9000],["2014-08-22",10389.48,10389.48,10389.48,10389.48,210],["2014-08-25",10389.48,10389.48,10389.48,10389.48,0],["2014-08-26",10389.48,10389.48,10389.48,10389.48,0],["2014-08-27",10389.48,10389.48,10389.48,10389.48,0],["2014-08-28",10421.45,10421.45,10421.45,10421.45,300],["2014-08-29",10421.45,10421.45,10421.45,10421.45,1760],["2014-09-03",10549.32,10549.32,10549.32,10549.32,1830],["2014-09-04",10549.32,10709.16,10549.32,10709.16,5900],["2014-09-05",10837.03,10869.0,10837.03,10869.0,5700],["2014-09-08",10869.0,11028.83,10869.0,11028.83,4900],["2014-09-09",10261.61,10549.32,10261.61,10549.32,100],["2014-09-10",10932.93,11124.74,10549.32,11124.74,2510],["2014-09-11",11028.83,11124.74,11028.83,11124.74,3020],["2014-09-12",11124.74,11124.74,11124.74,11124.74,2000],["2014-09-15",11124.74,11124.74,11124.74,11124.74,50010],["2014-09-16",11156.7,11156.7,11156.7,11156.7,1000],["2014-09-17",10869.0,10869.0,10869.0,10869.0,370],["2014-09-18",10869.0,11188.67,10869.0,11188.67,1500],["2014-09-19",11188.67,11188.67,11188.67,11188.67,2150],["2014-09-22",11188.67,11188.67,11188.67,11188.67,0],["2014-09-23",11188.67,11348.51,11188.67,11348.51,10000],["2014-09-24",10869.0,10869.0,10869.0,10869.0,3000],["2014-09-25",10869.0,10869.0,10869.0,10869.0,0],["2014-09-26",10869.0,10869.0,10869.0,10869.0,0],["2014-09-29",10133.74,11476.38,10133.74,11476.38,1910],["2014-09-30",10869.0,10869.0,10869.0,10869.0,1200],["2014-10-01",10900.96,10900.96,10900.96,10900.96,10],["2014-10-02",10900.96,10900.96,10869.0,10900.96,110],["2014-10-03",10900.96,10932.93,10869.0,10900.96,2810],["2014-10-06",10900.96,11028.83,10900.96,11028.83,120],["2014-10-07",11124.74,11284.57,11028.83,11284.57,6530],["2014-10-08",11188.67,11188.67,11188.67,11188.67,2210],["2014-10-09",11220.64,11220.64,11188.67,11188.67,7000],["2014-10-10",11188.67,11188.67,11188.67,11188.67,90],["2014-10-13",11188.67,11188.67,11188.67,11188.67,0],["2014-10-14",11252.61,11252.61,11252.61,11252.61,200],["2014-10-15",11188.67,11188.67,11188.67,11188.67,300],["2014-10-16",11284.57,11284.57,11284.57,11284.57,1700],["2014-10-17",11284.57,11284.57,11284.57,11284.57,0],["2014-10-20",11284.57,11284.57,11284.57,11284.57,0],["2014-10-21",11284.57,11284.57,11284.57,11284.57,100],["2014-10-22",11188.67,11348.51,11188.67,11348.51,2500],["2014-10-23",10869.0,11284.57,10869.0,11284.57,2590],["2014-10-24",11284.57,11284.57,11284.57,11284.57,0],["2014-10-27",11284.57,11284.57,11284.57,11284.57,0],["2014-10-28",11348.51,11348.51,11348.51,11348.51,90],["2014-10-29",11188.67,11188.67,10932.93,10932.93,1010],["2014-10-30",10932.93,10932.93,10932.93,10932.93,0],["2014-10-31",10932.93,10932.93,10932.93,10932.93,0],["2014-11-03",10932.93,11092.77,10932.93,11092.77,1680],["2014-11-04",11092.77,11092.77,11092.77,11092.77,0],["2014-11-05",11092.77,11092.77,11092.77,11092.77,0],["2014-11-06",11092.77,11092.77,11092.77,11092.77,0],["2014-11-07",11092.77,11092.77,11092.77,11092.77,1000],["2014-11-10",11060.8,11060.8,11060.8,11060.8,800],["2014-11-11",11060.8,11060.8,11060.8,11060.8,0],["2014-11-12",11060.8,11060.8,11060.8,11060.8,0],["2014-11-13",11060.8,11060.8,11060.8,11060.8,0],["2014-11-14",11060.8,11060.8,11060.8,11060.8,0],["2014-11-17",11060.8,11060.8,11060.8,11060.8,0],["2014-11-18",11028.83,11028.83,11028.83,11028.83,500],["2014-11-19",11028.83,11028.83,11028.83,11028.83,0],["2014-11-20",11028.83,11028.83,11028.83,11028.83,0],["2014-11-21",11028.83,11028.83,11028.83,11028.83,80],["2014-11-24",11188.67,11316.54,11188.67,11316.54,5090],["2014-11-25",11316.54,11316.54,11316.54,11316.54,30],["2014-11-26",11316.54,11316.54,11316.54,11316.54,20],["2014-11-27",11316.54,11316.54,11188.67,11188.67,2300],["2014-11-28",11188.67,11444.41,11188.67,11444.41,1710],["2014-12-01",11380.48,11380.48,11380.48,11380.48,50],["2014-12-02",11508.35,11508.35,11508.35,11508.35,10],["2014-12-03",11508.35,11508.35,11508.35,11508.35,0],["2014-12-04",11380.48,11380.48,11348.51,11380.48,6270],["2014-12-05",11284.57,11284.57,11252.61,11252.61,2700],["2014-12-08",11220.64,11316.54,11188.67,11316.54,2650],["2014-12-09",11316.54,11316.54,11316.54,11316.54,0],["2014-12-10",11220.64,11220.64,11220.64,11220.64,100],["2014-12-11",11220.64,11220.64,11220.64,11220.64,0],["2014-12-12",11220.64,11220.64,11220.64,11220.64,0],["2014-12-15",11220.64,11252.61,11188.67,11252.61,6080],["2014-12-16",11348.51,11348.51,11060.8,11060.8,1060],["2014-12-17",11156.7,11508.35,11156.7,11508.35,2160],["2014-12-18",11508.35,11508.35,11508.35,11508.35,0],["2014-12-19",11348.51,11348.51,11348.51,11348.51,20],["2014-12-22",11348.51,11348.51,11348.51,11348.51,0],["2014-12-23",11412.45,11412.45,11412.45,11412.45,3000],["2014-12-24",11508.35,11508.35,11508.35,11508.35,3820],["2014-12-25",11508.35,11508.35,11508.35,11508.35,1000],["2014-12-26",11668.19,11732.12,11572.28,11732.12,7690],["2014-12-29",12002.6,12002.6,11664.5,11664.5,4000],["2014-12-30",11664.5,11664.5,11664.5,11664.5,0],["2014-12-31",11833.55,11833.55,11833.55,11833.55,2500],["2015-01-05",11833.55,11833.55,11833.55,11833.55,0],["2015-01-06",11833.55,11833.55,11833.55,11833.55,0],["2015-01-07",11833.55,11833.55,11833.55,11833.55,0],["2015-01-08",11833.55,11833.55,11833.55,11833.55,0],["2015-01-09",11833.55,11833.55,11833.55,11833.55,0],["2015-01-12",11833.55,11833.55,11833.55,11833.55,0],["2015-01-13",11833.55,11833.55,11833.55,11833.55,0],["2015-01-14",11833.55,11833.55,11833.55,11833.55,0],["2015-01-15",11833.55,11833.55,11833.55,11833.55,0],["2015-01-16",11833.55,11833.55,11833.55,11833.55,0],["2015-01-19",12104.03,12104.03,12104.03,12104.03,3000],["2015-01-20",12104.03,12104.03,12104.03,12104.03,0],["2015-01-21",12104.03,12171.65,12104.03,12171.65,3500],["2015-01-22",12171.65,12171.65,12171.65,12171.65,3000],["2015-01-23",12171.65,12171.65,12171.65,12171.65,0],["2015-01-26",11833.55,11833.55,11833.55,11833.55,90],["2015-01-27",11833.55,11833.55,11833.55,11833.55,620],["2015-01-28",11867.36,12002.6,11867.36,12002.6,350],["2015-01-29",12171.65,12171.65,12171.65,12171.65,200],["2015-01-30",11833.55,11833.55,11833.55,11833.55,180],["2015-02-02",11833.55,11833.55,11833.55,11833.55,60],["2015-02-03",11833.55,11833.55,11833.55,11833.55,0],["2015-02-04",11833.55,11833.55,11833.55,11833.55,0],["2015-02-05",11833.55,11833.55,11833.55,11833.55,0],["2015-02-06",11833.55,11833.55,11833.55,11833.55,0],["2015-02-09",11833.55,11833.55,11833.55,11833.55,0],["2015-02-10",12002.6,12171.65,12002.6,12171.65,2300],["2015-02-11",12171.65,12171.65,12171.65,12171.65,0],["2015-02-12",12171.65,12340.7,12171.65,12273.08,1060],["2015-02-13",12273.08,12273.08,12273.08,12273.08,1000],["2015-02-24",12273.08,12273.08,12273.08,12273.08,0],["2015-02-25",12273.08,12306.89,12273.08,12306.89,1680],["2015-02-26",12442.13,12442.13,12442.13,12442.13,50],["2015-02-27",12442.13,12442.13,12442.13,12442.13,0],["2015-03-02",12442.13,12442.13,12442.13,12442.13,0],["2015-03-03",12442.13,12442.13,12442.13,12442.13,200],["2015-03-04",12442.13,12442.13,12442.13,12442.13,0],["2015-03-05",12442.13,12442.13,12442.13,12442.13,1000],["2015-03-06",12509.75,12847.86,12509.75,12847.86,6400],["2015-03-09",12847.86,12847.86,12847.86,12847.86,0],["2015-03-10",12847.86,12847.86,12847.86,12847.86,0],["2015-03-11",12847.86,12847.86,12847.86,12847.86,0],["2015-03-12",13185.96,13185.96,13185.96,13185.96,70],["2015-03-13",13185.96,13185.96,13185.96,13185.96,0],["2015-03-16",13253.58,13253.58,13253.58,13253.58,100],["2015-03-17",13185.96,13185.96,13185.96,13185.96,6500],["2015-03-18",13253.58,13388.82,13253.58,13388.82,2040],["2015-03-19",13388.82,13388.82,13388.82,13388.82,0],["2015-03-20",13253.58,13253.58,13253.58,13253.58,4770],["2015-03-23",13253.58,13253.58,13253.58,13253.58,0],["2015-03-24",13253.58,13253.58,13253.58,13253.58,50],["2015-03-25",13253.58,13253.58,13253.58,13253.58,0],["2015-03-26",12847.86,12847.86,12847.86,12847.86,90],["2015-03-27",12847.86,12847.86,12847.86,12847.86,0],["2015-03-30",13016.91,13016.91,13016.91,13016.91,90],["2015-03-31",13016.91,13016.91,13016.91,13016.91,0],["2015-04-01",13016.91,13016.91,13016.91,13016.91,180],["2015-04-02",13016.91,13016.91,13016.91,13016.91,180],["2015-04-03",13016.91,13016.91,13016.91,13016.91,0],["2015-04-06",13016.91,13016.91,13016.91,13016.91,90],["2015-04-07",13016.91,13016.91,13016.91,13016.91,90],["2015-04-08",13016.91,13016.91,13016.91,13016.91,0],["2015-04-09",13185.96,13185.96,13185.96,13185.96,7000],["2015-04-10",13185.96,13355.01,13185.96,13185.96,3500],["2015-04-13",13185.96,13185.96,13185.96,13185.96,0],["2015-04-14",13185.96,13253.58,13185.96,13185.96,3100],["2015-04-15",13185.96,13185.96,13185.96,13185.96,0],["2015-04-16",13185.96,13185.96,13185.96,13185.96,0],["2015-04-17",13185.96,13524.06,13185.96,13524.06,1250],["2015-04-20",13185.96,13185.96,13185.96,13185.96,1000],["2015-04-21",13185.96,13185.96,13185.96,13185.96,170],["2015-04-22",13185.96,13185.96,13185.96,13185.96,0],["2015-04-23",13185.96,13185.96,13185.96,13185.96,0],["2015-04-24",13253.58,13253.58,13253.58,13253.58,2000],["2015-04-27",13253.58,13253.58,13253.58,13253.58,0],["2015-05-04",13084.53,13084.53,13084.53,13084.53,1500],["2015-05-05",13084.53,13084.53,13084.53,13084.53,0],["2015-05-06",13185.96,13524.06,13185.96,13524.06,9990],["2015-05-07",13524.06,13862.16,13524.06,13862.16,100],["2015-05-08",13862.17,13862.17,13862.17,13862.17,1000],["2015-05-11",13862.17,13862.17,13862.17,13862.17,0],["2015-05-12",13686.69,13686.69,13686.69,13686.69,90],["2015-05-13",13686.69,13686.69,13686.69,13686.69,0],["2015-05-14",13686.69,13686.69,13686.69,13686.69,0],["2015-05-15",13686.69,13686.69,13686.69,13686.69,0],["2015-05-18",13686.69,13686.69,13686.69,13686.69,90],["2015-05-19",13686.69,13686.69,13686.69,13686.69,1000],["2015-05-20",13686.69,13686.69,13686.69,13686.69,0],["2015-05-21",13686.69,13686.69,13686.69,13686.69,0],["2015-05-22",13686.69,13721.79,13686.69,13721.79,850],["2015-05-25",13686.69,13686.69,13686.69,13686.69,1550],["2015-05-26",13686.69,13686.69,13686.69,13686.69,1720],["2015-05-27",13686.69,13686.69,13686.69,13686.69,0],["2015-05-28",13756.88,13756.88,13756.88,13756.88,1000],["2015-05-29",13756.88,13756.88,13756.88,13756.88,0],["2015-06-01",13756.88,13756.88,13756.88,13756.88,2700],["2015-06-02",13756.88,13756.88,13756.88,13756.88,0],["2015-06-03",13862.17,13862.17,13862.17,13862.17,500],["2015-06-04",14037.64,14037.64,14037.64,14037.64,100],["2015-06-05",14037.64,14037.64,14037.64,14037.64,0],["2015-06-08",14037.64,14037.64,14037.64,14037.64,50],["2015-06-09",14037.64,14037.64,14037.64,14037.64,0],["2015-06-10",14037.64,14037.64,14037.64,14037.64,0],["2015-06-11",14037.64,14037.64,14037.64,14037.64,0],["2015-06-12",13862.17,13862.17,13862.17,13862.17,850],["2015-06-15",14037.64,14037.64,14037.64,14037.64,500],["2015-06-16",14213.11,14213.11,14213.11,14213.11,1000],["2015-06-17",14213.11,14213.11,14213.11,14213.11,0],["2015-06-18",14213.11,14213.11,14213.11,14213.11,0],["2015-06-19",14213.11,14213.11,14213.11,14213.11,0],["2015-06-22",14213.11,14213.11,14213.11,14213.11,0],["2015-06-23",14213.11,14213.11,14213.11,14213.11,0],["2015-06-24",14037.64,14037.64,14037.64,14037.64,500],["2015-06-25",14037.64,14037.64,14037.64,14037.64,0],["2015-06-26",14037.64,14037.64,14037.64,14037.64,0],["2015-06-29",14037.64,14037.64,14037.64,14037.64,0],["2015-06-30",14037.64,14037.64,14037.64,14037.64,3000],["2015-07-01",14037.64,14037.64,14037.64,14037.64,1500],["2015-07-02",14037.64,14037.64,14037.64,14037.64,0],["2015-07-03",14037.64,14037.64,14037.64,14037.64,0],["2015-07-06",14037.64,14037.64,14037.64,14037.64,0],["2015-07-07",13967.45,13967.45,13967.45,13967.45,340],["2015-07-08",13967.45,13967.45,13967.45,13967.45,0],["2015-07-09",13967.45,14037.64,13967.45,14037.64,5000],["2015-07-10",14037.64,14037.64,14037.64,14037.64,0],["2015-07-13",14037.64,14037.64,14037.64,14037.64,0],["2015-07-14",13897.26,13897.26,13897.26,13897.26,200],["2015-07-15",13897.26,13897.26,13897.26,13897.26,600],["2015-07-16",13862.17,13932.35,13862.17,13862.17,2300],["2015-07-17",13862.17,13862.17,13862.17,13862.17,0],["2015-07-20",13862.17,13862.17,13862.17,13862.17,0],["2015-07-21",13862.17,13862.17,13862.17,13862.17,0],["2015-07-22",13862.17,13862.17,13862.17,13862.17,0],["2015-07-23",13862.17,13862.17,13862.17,13862.17,0],["2015-07-24",13862.17,13862.17,13862.17,13862.17,0],["2015-07-27",13862.17,13862.17,13862.17,13862.17,0],["2015-07-28",13862.17,13862.17,13862.17,13862.17,0],["2015-07-29",13862.17,13862.17,13862.17,13862.17,90],["2015-07-30",13862.17,13862.17,13862.17,13862.17,0],["2015-07-31",13862.17,13862.17,13862.17,13862.17,0],["2015-08-03",13862.17,13862.17,13862.17,13862.17,0],["2015-08-04",13686.69,13686.69,13686.69,13686.69,10],["2015-08-05",13686.69,13686.69,13686.69,13686.69,0],["2015-08-06",13686.69,13686.69,13686.69,13686.69,0],["2015-08-07",13686.69,13686.69,13686.69,13686.69,0],["2015-08-10",13686.69,13686.69,13686.69,13686.69,0],["2015-08-11",13686.69,13686.69,13686.69,13686.69,0],["2015-08-12",13686.69,13686.69,13686.69,13686.69,0],["2015-08-13",13686.69,13686.69,13686.69,13686.69,0],["2015-08-14",13686.69,13686.69,13686.69,13686.69,0],["2015-08-17",13686.69,13686.69,13686.69,13686.69,0],["2015-08-18",13686.69,13686.69,13686.69,13686.69,500],["2015-08-19",13686.69,13686.69,13686.69,13686.69,0],["2015-08-20",13686.69,13686.69,13686.69,13686.69,2000],["2015-08-21",13686.69,13686.69,13686.69,13686.69,0],["2015-08-24",13686.69,13686.69,13686.69,13686.69,0],["2015-08-25",13686.69,13686.69,13686.69,13686.69,2000],["2015-08-26",13686.69,13686.69,13686.69,13686.69,0],["2015-08-27",13686.69,13686.69,13686.69,13686.69,1000],["2015-08-28",13686.69,13686.69,13686.69,13686.69,0],["2015-08-31",13686.69,13686.69,13686.69,13686.69,0],["2015-09-01",13686.69,13686.69,13686.69,13686.69,0],["2015-09-03",13686.69,13686.69,13686.69,13686.69,0],["2015-09-04",13686.69,13686.69,13686.69,13686.69,0],["2015-09-07",13686.69,13686.69,13686.69,13686.69,0],["2015-09-08",13686.69,13686.69,13686.69,13686.69,0],["2015-09-09",13686.69,13686.69,13686.69,13686.69,2000],["2015-09-10",13511.22,13511.22,13511.22,13511.22,100],["2015-09-11",13581.41,13581.41,13581.41,13581.41,90],["2015-09-14",13581.41,13581.41,13581.41,13581.41,0],["2015-09-15",13581.41,13581.41,13581.41,13581.41,0],["2015-09-16",13581.41,13581.41,13581.41,13581.41,0],["2015-09-17",13862.17,13862.17,13862.17,13862.17,200],["2015-09-18",13862.17,13862.17,13862.17,13862.17,0],["2015-09-21",13862.17,13862.17,13862.17,13862.17,0],["2015-09-22",13862.17,13862.17,13862.17,13862.17,1730],["2015-09-23",13862.17,13862.17,13862.17,13862.17,0],["2015-09-24",13862.17,13862.17,13862.17,13862.17,2000],["2015-09-25",13862.17,13862.17,13862.17,13862.17,0],["2015-09-28",13862.17,13862.17,13862.17,13862.17,3000],["2015-09-29",13862.17,13862.17,13862.17,13862.17,0],["2015-09-30",13862.17,13862.17,13862.17,13862.17,0],["2015-10-01",12914.62,13511.22,12914.62,13511.22,7190],["2015-10-02",13511.22,13511.22,13511.22,13511.22,0],["2015-10-05",13511.22,13511.22,13511.22,13511.22,0],["2015-10-06",13511.22,13511.22,13511.22,13511.22,1000],["2015-10-07",13511.22,13511.22,13511.22,13511.22,0],["2015-10-08",13686.69,13686.69,13686.69,13686.69,1610],["2015-10-09",13335.75,13335.75,13335.75,13335.75,1000],["2015-10-12",13335.75,13335.75,13335.75,13335.75,0],["2015-10-13",13335.75,13335.75,13335.75,13335.75,0],["2015-10-14",13335.75,13335.75,13335.75,13335.75,500],["2015-10-15",13335.75,13686.69,13335.75,13405.94,2210],["2015-10-16",13335.75,13335.75,13335.75,13335.75,1000],["2015-10-19",13335.75,13335.75,13335.75,13335.75,0],["2015-10-20",13335.75,13335.75,13335.75,13335.75,0],["2015-10-21",13335.75,13335.75,13335.75,13335.75,0],["2015-10-22",13335.75,13335.75,13335.75,13335.75,290],["2015-10-23",12984.81,12984.81,12984.81,12984.81,1000],["2015-10-26",13055.0,13055.0,13055.0,13055.0,90],["2015-10-27",13511.22,13511.22,13476.13,13476.13,2850],["2015-10-28",13476.13,13476.13,13476.13,13476.13,0],["2015-10-29",13476.13,13476.13,13476.13,13476.13,30],["2015-10-30",13511.22,13511.22,13511.22,13511.22,2000],["2015-11-02",13511.22,13511.22,13511.22,13511.22,0],["2015-11-03",13511.22,13511.22,13511.22,13511.22,200],["2015-11-04",13511.22,13511.22,13511.22,13511.22,3350],["2015-11-05",13511.22,13511.22,13511.22,13511.22,0],["2015-11-06",13511.22,13511.22,13511.22,13511.22,500],["2015-11-09",13511.22,13511.22,13511.22,13511.22,0],["2015-11-10",13441.04,13441.04,13441.04,13441.04,100],["2015-11-11",13441.04,13441.04,13441.04,13441.04,0],["2015-11-12",13441.04,13441.04,13441.04,13441.04,50],["2015-11-13",13441.04,13441.04,13441.04,13441.04,1000],["2015-11-16",13511.22,13511.22,13511.22,13511.22,10],["2015-11-17",13511.22,13511.22,13511.22,13511.22,300],["2015-11-18",13511.22,13511.22,13405.94,13405.94,1430],["2015-11-19",13335.75,13335.75,13335.75,13335.75,100],["2015-11-20",13511.22,13511.22,12633.87,12633.87,570],["2015-11-23",12844.44,13405.94,12844.44,13405.94,5820],["2015-11-24",13405.94,13405.94,13405.94,13405.94,15010],["2015-11-25",14037.64,14037.64,13862.17,13862.17,900],["2015-11-26",13686.69,13686.69,13686.69,13686.69,40],["2015-11-27",13686.69,13686.69,13686.69,13686.69,260],["2015-11-30",13686.69,13686.69,13686.69,13686.69,0],["2015-12-01",12739.15,12739.15,12739.15,12739.15,90],["2015-12-02",13581.41,13581.41,13335.75,13335.75,1790],["2015-12-03",13335.75,13335.75,13335.75,13335.75,0],["2015-12-04",13335.75,13335.75,13335.75,13335.75,1190],["2015-12-07",13335.75,13335.75,13335.75,13335.75,1010],["2015-12-08",13300.66,13300.66,13160.28,13160.28,1310],["2015-12-09",13019.91,13090.1,13019.91,13090.1,320],["2015-12-10",13160.28,13160.28,13160.28,13160.28,20],["2015-12-11",13160.28,13160.28,13160.28,13160.28,0],["2015-12-14",13160.28,13160.28,13160.28,13160.28,280],["2015-12-15",13300.66,13511.22,13300.66,13511.22,1100],["2015-12-16",13511.22,13511.22,13511.22,13511.22,0],["2015-12-17",13511.22,13511.22,13511.22,13511.22,0],["2015-12-18",14251.57,14251.57,14251.57,14251.57,280],["2015-12-21",14251.57,14251.57,14177.53,14214.55,2520],["2015-12-22",14214.55,14214.55,14214.55,14214.55,0],["2015-12-23",14214.55,14214.55,14214.55,14214.55,0],["2015-12-24",14214.55,14214.55,14214.55,14214.55,0],["2015-12-25",14214.55,14214.55,14214.55,14214.55,0],["2015-12-28",14214.55,14214.55,14214.55,14214.55,0],["2015-12-29",14214.55,14214.55,14214.55,14214.55,0],["2015-12-30",13363.16,13363.16,13363.16,13363.16,200],["2015-12-31",14251.57,14251.57,13326.14,13326.14,610],["2016-01-04",13511.22,13511.22,13511.22,13511.22,600],["2016-01-05",13511.22,13511.22,13511.22,13511.22,300],["2016-01-06",13696.31,13696.31,13696.31,13696.31,100],["2016-01-07",13696.31,13696.31,13696.31,13696.31,0],["2016-01-08",13696.31,13696.31,13696.31,13696.31,10],["2016-01-11",13696.31,13696.31,13696.31,13696.31,300],["2016-01-12",13696.31,13696.31,13696.31,13696.31,0],["2016-01-13",13696.31,13696.31,13696.31,13696.31,0],["2016-01-14",13696.31,13696.31,13696.31,13696.31,0],["2016-01-15",13696.31,13696.31,13696.31,13696.31,0],["2016-01-18",12955.97,12955.97,12955.97,12955.97,1000],["2016-01-19",12955.97,12955.97,12955.97,12955.97,0],["2016-01-20",13770.34,13770.34,13770.34,13770.34,60],["2016-01-21",13141.05,13141.05,12955.97,12955.97,1010],["2016-01-22",12955.97,12955.97,12955.97,12955.97,0],["2016-01-25",12955.97,12955.97,12955.97,12955.97,750],["2016-01-26",12955.97,12955.97,12955.97,12955.97,0],["2016-01-27",12955.97,12955.97,12955.97,12955.97,0],["2016-01-28",12955.97,12955.97,12955.97,12955.97,0],["2016-01-29",12955.97,12955.97,12955.97,12955.97,500],["2016-02-01",12955.97,12955.97,12955.97,12955.97,0],["2016-02-02",12955.97,12955.97,12955.97,12955.97,0],["2016-02-03",12955.97,12955.97,12955.97,12955.97,0],["2016-02-04",13733.33,13733.33,13733.33,13733.33,1000],["2016-02-05",13733.33,13733.33,13733.33,13733.33,0],["2016-02-15",13733.33,13733.33,13733.33,13733.33,0],["2016-02-16",13733.33,13733.33,13733.33,13733.33,0],["2016-02-17",13733.33,13733.33,13733.33,13733.33,0],["2016-02-18",13733.33,13733.33,13733.33,13733.33,0],["2016-02-19",13733.33,13733.33,13733.33,13733.33,0],["2016-02-22",13733.33,13733.33,13733.33,13733.33,0],["2016-02-23",13326.14,13326.14,13289.12,13289.12,310],["2016-02-24",12992.99,12992.99,12992.99,12992.99,2650],["2016-02-25",12992.99,12992.99,12992.99,12992.99,0],["2016-02-26",12992.99,12992.99,12992.99,12992.99,0],["2016-02-29",13030.0,13030.0,12955.97,12955.97,2990],["2016-03-01",12955.97,12955.97,12918.95,12918.95,5290],["2016-03-02",13289.12,13289.12,12585.8,12585.8,7100],["2016-03-03",12585.8,12585.8,12585.8,12585.8,0],["2016-03-04",12770.88,12770.88,12585.8,12622.81,11510],["2016-03-07",12659.83,12659.83,12585.8,12585.8,2150],["2016-03-08",13363.16,13363.16,12585.8,12585.8,8200],["2016-03-09",12622.81,12622.81,12585.8,12585.8,1550],["2016-03-10",12585.8,12585.8,12585.8,12585.8,5000],["2016-03-11",12585.8,12585.8,12585.8,12585.8,2000],["2016-03-14",12955.97,12955.97,12955.97,12955.97,1000],["2016-03-15",12955.97,12955.97,12955.97,12955.97,0],["2016-03-16",12955.97,12955.97,12955.97,12955.97,0],["2016-03-17",12955.97,12955.97,12955.97,12955.97,140],["2016-03-18",12955.97,12955.97,12955.97,12955.97,0],["2016-03-21",12215.63,12955.97,12215.63,12955.97,30000],["2016-03-22",12955.97,12955.97,12955.97,12955.97,0],["2016-03-23",12104.58,12363.7,12104.58,12363.7,171980],["2016-03-24",12585.8,12585.8,12585.8,12585.8,10],["2016-03-25",12585.8,12770.88,12585.8,12770.88,3010],["2016-03-28",12770.88,12770.88,12770.88,12770.88,0],["2016-03-29",12770.88,12955.97,12770.88,12955.97,1600],["2016-03-30",12770.88,12770.88,12770.88,12770.88,10],["2016-03-31",12770.88,12770.88,12770.88,12770.88,0],["2016-04-01",12770.88,12770.88,12770.88,12770.88,0],["2016-04-04",12696.85,12696.85,12696.85,12696.85,150],["2016-04-05",12696.85,12696.85,12696.85,12696.85,0],["2016-04-06",12696.85,12696.85,12696.85,12696.85,0],["2016-04-07",12696.85,12696.85,12696.85,12696.85,0],["2016-04-08",12696.85,12696.85,12696.85,12696.85,2400],["2016-04-11",12696.85,12696.85,12696.85,12696.85,0],["2016-04-12",12585.8,12733.87,12585.8,12733.87,740],["2016-04-13",12696.85,12696.85,12585.8,12585.8,640],["2016-04-14",12585.8,12585.8,12585.8,12585.8,10],["2016-04-15",12585.8,12585.8,12585.8,12585.8,0],["2016-04-19",12585.8,12585.8,12585.8,12585.8,200],["2016-04-20",12585.8,12585.8,12585.8,12585.8,680],["2016-04-21",12585.8,12585.8,12585.8,12585.8,0],["2016-04-22",12585.8,12585.8,12585.8,12585.8,0],["2016-04-25",12400.71,12400.71,12400.71,12400.71,40],["2016-04-26",12400.71,12400.71,12400.71,12400.71,390],["2016-04-27",11845.46,12067.56,11845.46,12030.54,2210],["2016-04-28",12585.8,12585.8,11216.17,11216.17,1050],["2016-04-29",11290.2,11845.46,11290.2,11845.46,7010],["2016-05-04",12178.61,12178.61,12178.61,12178.61,10],["2016-05-05",11475.29,11475.29,11475.29,11475.29,900],["2016-05-06",11845.46,12104.58,11845.46,12104.58,40],["2016-05-09",12104.58,12104.58,12104.58,12104.58,930],["2016-05-10",11660.37,11660.37,11660.37,11660.37,140],["2016-05-11",11660.37,12400.71,11660.37,12400.71,5010],["2016-05-12",12400.71,12400.71,12400.71,12400.71,0],["2016-05-13",12400.71,12400.71,12400.71,12400.71,0],["2016-05-16",12400.71,12400.71,12400.71,12400.71,500],["2016-05-17",11845.46,12400.71,11845.46,12400.71,660],["2016-05-18",12400.71,12400.71,12400.71,12400.71,0],["2016-05-19",12178.61,12178.61,12178.61,12178.61,10],["2016-05-20",11475.29,12585.8,11475.29,12585.8,84610],["2016-05-23",11808.44,12585.8,11808.44,12585.8,33330],["2016-05-24",12585.8,12585.8,12585.8,12585.8,0],["2016-05-25",11771.42,12585.8,11771.42,12585.8,34510],["2016-05-26",12104.58,12585.8,11882.47,12585.8,118150],["2016-05-27",12030.54,12030.54,12030.54,12030.54,1000],["2016-05-30",12030.54,12363.7,12030.54,12363.7,40590],["2016-05-31",11512.3,12585.8,11512.3,12585.8,15310],["2016-06-01",12585.8,12585.8,12585.8,12585.8,0],["2016-06-02",12770.88,12770.88,12770.88,12770.88,2790],["2016-06-03",12770.88,12770.88,12770.88,12770.88,0],["2016-06-06",12770.88,12770.88,12770.88,12770.88,0],["2016-06-07",12272.32,12272.32,12272.32,12272.32,100],["2016-06-08",12310.67,12617.48,12310.67,12617.48,110],["2016-06-09",12310.67,12310.67,12310.67,12310.67,1000],["2016-06-10",12310.67,12310.67,12310.67,12310.67,0],["2016-06-13",12962.64,12962.64,12962.64,12962.64,10],["2016-06-14",12924.29,12924.29,12272.32,12272.32,210],["2016-06-15",12272.32,12272.32,12272.32,12272.32,0],["2016-06-16",12272.32,12272.32,12272.32,12272.32,0],["2016-06-17",12272.32,12272.32,12272.32,12272.32,0],["2016-06-20",12080.57,12195.62,12080.57,12195.62,1070],["2016-06-21",12080.57,12195.62,11888.81,12195.62,5690],["2016-06-22",12080.57,12080.57,12080.57,12080.57,90],["2016-06-23",12924.29,12924.29,12003.86,12579.13,6510],["2016-06-24",12080.57,12655.83,12003.86,12655.83,3790],["2016-06-27",12924.29,12924.29,12924.29,12924.29,50],["2016-06-28",12617.48,12655.83,12617.48,12655.83,1600],["2016-06-29",13537.9,13537.9,12464.08,12464.08,4040],["2016-06-30",12464.08,12464.08,12464.08,12464.08,1000],["2016-07-01",12464.08,12464.08,12464.08,12464.08,0],["2016-07-04",12464.08,12464.08,12464.08,12464.08,0],["2016-07-05",12655.83,12655.83,12617.48,12655.83,2600],["2016-07-06",12655.83,12655.83,12655.83,12655.83,4500],["2016-07-07",12655.83,12655.83,12655.83,12655.83,0],["2016-07-08",12655.83,12655.83,12655.83,12655.83,0],["2016-07-11",12655.83,12655.83,12655.83,12655.83,0],["2016-07-12",12655.83,12655.83,12655.83,12655.83,150],["2016-07-13",12655.83,12655.83,12655.83,12655.83,1810],["2016-07-14",12655.83,12655.83,12272.32,12617.48,3510],["2016-07-15",12655.83,12655.83,12655.83,12655.83,2800],["2016-07-18",12962.64,12962.64,12924.29,12924.29,1130],["2016-07-19",12272.32,12310.67,12272.32,12272.32,4310],["2016-07-20",12272.32,12272.32,12272.32,12272.32,0],["2016-07-21",12617.48,12655.83,12617.48,12655.83,3000],["2016-07-22",12464.08,12464.08,12464.08,12464.08,100],["2016-07-25",11965.51,12272.32,11965.51,12272.32,1010],["2016-07-26",12272.32,12272.32,12272.32,12272.32,2000],["2016-07-27",12272.32,13039.34,12272.32,13039.34,33160],["2016-07-28",13192.74,13192.74,12272.32,12272.32,20950],["2016-07-29",12272.32,12272.32,12272.32,12272.32,200],["2016-08-01",12272.32,12272.32,12272.32,12272.32,0],["2016-08-02",12272.32,12272.32,12272.32,12272.32,200],["2016-08-03",12272.32,12272.32,12272.32,12272.32,0],["2016-08-04",12272.32,12272.32,12272.32,12272.32,400],["2016-08-05",12272.32,12349.02,12272.32,12349.02,5800],["2016-08-08",12310.67,12387.37,12310.67,12349.02,1720],["2016-08-09",12349.02,12349.02,12349.02,12349.02,1300],["2016-08-10",12310.67,12310.67,12310.67,12310.67,90],["2016-08-11",12310.67,12425.72,12272.32,12349.02,22830],["2016-08-12",12310.67,12310.67,12233.97,12233.97,1710],["2016-08-15",12272.32,12272.32,12195.62,12195.62,4600],["2016-08-16",12195.62,12195.62,11965.51,12195.62,7010],["2016-08-17",12195.62,12195.62,12195.62,12195.62,1000],["2016-08-18",12272.32,12272.32,12272.32,12272.32,4400],["2016-08-19",12349.02,12349.02,12349.02,12349.02,1300],["2016-08-22",12349.02,12464.08,12349.02,12464.08,2090],["2016-08-23",12579.13,12579.13,12464.08,12464.08,2010],["2016-08-24",12272.32,12272.32,12272.32,12272.32,1660],["2016-08-25",12272.32,12272.32,12272.32,12272.32,0],["2016-08-26",12464.08,12502.43,12464.08,12502.43,740],["2016-08-29",12579.13,12617.48,12540.78,12579.13,8050],["2016-08-30",12579.13,12617.48,12579.13,12617.48,6060],["2016-08-31",12617.48,12617.48,12617.48,12617.48,1000],["2016-09-01",12617.48,12655.83,12617.48,12655.83,7300],["2016-09-05",12847.59,12847.59,12847.59,12847.59,420],["2016-09-06",12847.59,12847.59,12847.59,12847.59,0],["2016-09-07",12847.59,12847.59,12847.59,12847.59,0],["2016-09-08",12847.59,12847.59,12847.59,12847.59,0],["2016-09-09",12272.32,12655.83,12272.32,12655.83,3840],["2016-09-12",12655.83,12655.83,12655.83,12655.83,0],["2016-09-13",12694.18,12694.18,12655.83,12694.18,11100],["2016-09-14",12694.18,13422.85,12694.18,13422.85,4310],["2016-09-15",13422.85,13422.85,13422.85,13422.85,0],["2016-09-16",13231.1,13269.45,13231.1,13231.1,2680],["2016-09-19",13231.1,13231.1,13231.1,13231.1,0],["2016-09-20",13231.1,13231.1,13231.1,13231.1,0],["2016-09-21",13192.74,13231.1,13192.74,13231.1,3770],["2016-09-22",13231.1,13231.1,13231.1,13231.1,340],["2016-09-23",13307.8,13422.85,13307.8,13422.85,1150],["2016-09-26",13307.8,13422.85,13269.45,13422.85,910],["2016-09-27",13422.85,13422.85,13422.85,13422.85,0],["2016-09-28",13422.85,13614.61,13422.85,13614.61,1870],["2016-09-29",13422.85,13576.25,13231.1,13231.1,3160],["2016-09-30",13231.1,13231.1,13231.1,13231.1,0],["2016-10-03",13231.1,13231.1,13231.1,13231.1,0],["2016-10-04",13231.1,13231.1,13231.1,13231.1,0],["2016-10-05",12770.88,13998.12,12770.88,13998.12,20],["2016-10-06",13806.36,13806.36,13806.36,13806.36,1530],["2016-10-07",13806.36,13806.36,13806.36,13806.36,0],["2016-10-10",12847.59,13806.36,12847.59,13806.36,3020],["2016-10-11",13998.12,13998.12,13998.12,13998.12,1000],["2016-10-12",13998.12,13998.12,13998.12,13998.12,0],["2016-10-13",13998.12,13998.12,13998.12,13998.12,0],["2016-10-14",13403.67,13403.67,13403.67,13403.67,700],["2016-10-17",13039.34,13039.34,13039.34,13039.34,5000],["2016-10-18",13039.34,13940.59,13039.34,13940.59,220],["2016-10-19",13940.59,13940.59,13940.59,13940.59,0],["2016-10-20",13940.59,13940.59,13940.59,13940.59,0],["2016-10-21",13940.59,13940.59,13940.59,13940.59,0],["2016-10-24",13652.96,13652.96,13652.96,13652.96,40],["2016-10-25",13652.96,13652.96,13652.96,13652.96,0],["2016-10-26",13422.85,13422.85,13422.85,13422.85,10],["2016-10-27",13039.34,13231.1,13039.34,13231.1,7140],["2016-10-28",13806.36,13806.36,13806.36,13806.36,3510],["2016-10-31",13806.36,13806.36,13806.36,13806.36,0],["2016-11-01",13806.36,13959.76,13806.36,13959.76,2580],["2016-11-02",13806.36,13806.36,13806.36,13806.36,2360],["2016-11-03",13806.36,13806.36,13787.18,13787.18,500],["2016-11-04",13787.18,13787.18,13787.18,13787.18,0],["2016-11-07",13787.18,13787.18,13787.18,13787.18,0],["2016-11-08",13806.36,13806.36,13806.36,13806.36,20],["2016-11-09",13806.36,13806.36,13806.36,13806.36,0],["2016-11-10",13768.01,13806.36,13768.01,13806.36,130],["2016-11-11",13806.36,13806.36,13806.36,13806.36,270],["2016-11-14",13806.36,13806.36,13806.36,13806.36,50],["2016-11-15",14765.14,14765.14,13806.36,13806.36,200],["2016-11-16",13806.36,13806.36,13806.36,13806.36,1470],["2016-11-17",13806.36,13806.36,13806.36,13806.36,1030],["2016-11-18",13806.36,13806.36,13729.66,13806.36,1020],["2016-11-21",13806.36,13806.36,13806.36,13806.36,400],["2016-11-22",13806.36,13806.36,13806.36,13806.36,290],["2016-11-23",13768.01,13768.01,13729.66,13729.66,1720],["2016-11-24",13729.66,13806.36,13729.66,13806.36,20],["2016-11-25",13806.36,13806.36,13768.01,13768.01,650],["2016-11-28",13768.01,13768.01,13768.01,13768.01,950],["2016-11-29",13768.01,13768.01,13768.01,13768.01,0],["2016-11-30",13768.01,13768.01,13768.01,13768.01,200],["2016-12-01",13768.01,13768.01,13768.01,13768.01,200],["2016-12-02",13768.01,13768.01,13768.01,13768.01,0],["2016-12-05",13768.01,13768.01,13768.01,13768.01,0],["2016-12-06",13768.01,13768.01,13768.01,13768.01,0],["2016-12-07",13729.66,13768.01,13729.66,13768.01,530],["2016-12-08",13768.01,14726.78,13422.85,14726.78,1130],["2016-12-09",14726.78,14726.78,14726.78,14726.78,0],["2016-12-12",14726.78,14726.78,14726.78,14726.78,0],["2016-12-13",14573.38,14611.73,14573.38,14611.73,110],["2016-12-14",14573.38,14573.38,14573.38,14573.38,150],["2016-12-15",14381.63,14573.38,14381.63,14573.38,60],["2016-12-16",14189.87,14189.87,14189.87,14189.87,210],["2016-12-19",13998.12,14189.87,13998.12,14189.87,450],["2016-12-20",14189.87,14573.38,13998.12,14573.38,520],["2016-12-21",14228.22,14228.22,14228.22,14228.22,90],["2016-12-22",14496.68,14765.14,14496.68,14765.14,1780],["2016-12-23",14765.14,14765.14,14765.14,14765.14,10],["2016-12-26",14573.38,14726.78,14573.38,14726.78,3690],["2016-12-27",14726.78,14765.14,14573.38,14573.38,5780],["2016-12-28",14573.38,14573.38,14573.38,14573.38,0],["2016-12-29",14611.73,14726.78,14573.38,14726.78,2140],["2016-12-30",14848.16,14848.16,14848.16,14848.16,550],["2017-01-03",14848.16,14848.16,14848.16,14848.16,0],["2017-01-04",14160.37,14564.95,14160.37,14564.95,540],["2017-01-05",14564.95,14564.95,14160.37,14160.37,220],["2017-01-06",14160.37,15151.6,14160.37,15151.6,510],["2017-01-09",15151.6,15151.6,15151.6,15151.6,0],["2017-01-10",14362.66,14969.53,14362.66,14969.53,20],["2017-01-11",14969.53,14969.53,14969.53,14969.53,0],["2017-01-12",16001.22,16001.22,14564.95,14767.24,80],["2017-01-13",14767.24,14767.24,14767.24,14767.24,0],["2017-01-16",14767.24,14767.24,14767.24,14767.24,100],["2017-01-17",15798.93,15798.93,15798.93,15798.93,10],["2017-01-18",14726.78,15374.12,14726.78,15374.12,1010],["2017-01-19",15374.12,15374.12,15374.12,15374.12,180],["2017-01-20",15374.12,15374.12,15374.12,15374.12,0],["2017-01-23",15576.41,15576.41,15374.12,15535.95,180],["2017-01-24",15576.41,15940.53,15576.41,15940.53,110],["2017-01-25",15778.7,15778.7,15778.7,15778.7,20],["2017-02-02",15778.7,15778.7,15778.7,15778.7,0],["2017-02-03",15778.7,15778.7,15778.7,15778.7,0],["2017-02-06",15778.7,15778.7,15778.7,15778.7,0],["2017-02-07",15778.7,15778.7,15374.12,15495.49,1250],["2017-02-08",15495.49,15495.49,15495.49,15495.49,310],["2017-02-09",15495.49,15495.49,15495.49,15495.49,0],["2017-02-10",14989.76,14989.76,14989.76,14989.76,10],["2017-02-13",15778.7,15778.7,15171.82,15171.82,3800],["2017-02-14",14564.95,16183.28,14564.95,15171.82,1060],["2017-02-15",15171.82,15171.82,15171.82,15171.82,0],["2017-02-16",15171.82,15171.82,15171.82,15171.82,20],["2017-02-17",15252.74,15252.74,15252.74,15252.74,13000],["2017-02-20",15778.7,15778.7,15778.7,15778.7,10],["2017-02-21",15778.7,15778.7,15778.7,15778.7,10],["2017-02-22",15778.7,15778.7,15778.7,15778.7,0],["2017-02-23",15778.7,15778.7,15778.7,15778.7,0],["2017-02-24",15212.28,15778.7,15212.28,15778.7,4050],["2017-02-27",15778.7,15778.7,15778.7,15778.7,0],["2017-02-28",15212.28,16871.07,15212.28,16587.86,2120],["2017-03-01",15434.8,16142.82,15434.8,15455.03,140],["2017-03-02",15980.99,15980.99,15980.99,15980.99,10],["2017-03-03",15980.99,15980.99,15374.12,15900.07,1020],["2017-03-06",15778.7,15778.7,15778.7,15778.7,2130],["2017-03-07",15778.7,15778.7,15778.7,15778.7,0],["2017-03-08",15778.7,15778.7,15778.7,15778.7,0],["2017-03-09",15495.49,15495.49,15495.49,15495.49,10],["2017-03-10",15374.12,15374.12,15374.12,15374.12,3000],["2017-03-13",15455.03,15738.24,15374.12,15697.78,1930],["2017-03-14",15212.28,16183.28,15212.28,16183.28,70],["2017-03-15",15637.09,15859.61,15637.09,15859.61,60],["2017-03-16",15778.7,15900.07,15778.7,15900.07,570],["2017-03-17",15900.07,15900.07,15900.07,15900.07,2330],["2017-03-20",15859.61,15980.99,15616.86,15980.99,2370],["2017-03-21",15980.99,15980.99,15859.61,15940.53,800],["2017-03-22",17053.13,17053.13,15940.53,15940.53,60],["2017-03-23",15940.53,15940.53,15940.53,15940.53,0],["2017-03-24",15940.53,15940.53,15778.7,15778.7,4000],["2017-03-27",15940.53,15980.99,15940.53,15980.99,3940],["2017-03-28",15778.7,15980.99,15778.7,15980.99,4450],["2017-03-29",15980.99,16021.45,15980.99,16021.45,1000],["2017-03-30",16547.4,16547.4,16547.4,16547.4,160],["2017-03-31",16547.4,16547.4,16547.4,16547.4,0],["2017-04-03",15778.7,15778.7,15778.7,15778.7,200],["2017-04-04",15778.7,15778.7,15778.7,15778.7,0],["2017-04-05",15778.7,15778.7,15778.7,15778.7,0],["2017-04-07",16236.65,16236.65,16236.65,16236.65,0],["2017-04-10",15820.33,16215.84,15820.33,16215.84,20],["2017-04-11",15820.33,16215.84,15632.98,16215.84,1620],["2017-04-12",16215.84,16215.84,16215.84,16215.84,0],["2017-04-13",15653.8,15653.8,15612.17,15612.17,6230],["2017-04-14",15612.17,16652.98,15612.17,16652.98,20],["2017-04-17",15674.62,16215.84,15674.62,16215.84,2310],["2017-04-18",15695.43,16153.39,15695.43,16153.39,110],["2017-04-19",15695.43,15695.43,15695.43,15695.43,1040],["2017-04-20",16028.49,16028.49,15674.62,15799.51,1310],["2017-04-21",15653.8,15653.8,15653.8,15653.8,180],["2017-04-24",16028.49,16028.49,15820.33,15820.33,7940],["2017-04-25",15695.43,15695.43,15695.43,15695.43,500],["2017-04-26",15841.15,15861.96,15841.15,15861.96,160],["2017-04-27",16153.39,16236.65,16153.39,16236.65,1300],["2017-04-28",16236.65,16236.65,16236.65,16236.65,0],["2017-05-03",16195.02,16195.02,16070.12,16070.12,1200],["2017-05-04",16195.02,16195.02,15820.33,16111.76,3620],["2017-05-05",16195.02,16195.02,15653.8,15653.8,500],["2017-05-08",15820.33,15820.33,15820.33,15820.33,5000],["2017-05-09",16236.65,16236.65,16236.65,16236.65,80],["2017-05-10",16236.65,16236.65,16236.65,16236.65,100],["2017-05-11",16236.65,16236.65,16236.65,16236.65,20],["2017-05-12",16236.65,16236.65,16236.65,16236.65,0],["2017-05-15",16236.65,16444.82,16236.65,16236.65,11470],["2017-05-16",16236.65,16319.92,15778.7,16319.92,4120],["2017-05-17",15820.33,16444.82,15820.33,16444.82,100],["2017-05-18",16444.82,16444.82,16444.82,16444.82,200],["2017-05-19",16424.0,16424.0,16424.0,16424.0,20],["2017-05-22",16424.0,16424.0,16424.0,16424.0,0],["2017-05-23",16236.65,16236.65,15612.17,16236.65,1450],["2017-05-24",16236.65,16236.65,16236.65,16236.65,300],["2017-05-25",16236.65,16236.65,16236.65,16236.65,300],["2017-05-26",16319.92,16319.92,15924.41,15924.41,680],["2017-05-29",15945.23,16444.82,15945.23,16444.82,2750],["2017-05-30",16444.82,16611.35,16444.82,16569.71,7230],["2017-05-31",16611.35,16611.35,16611.35,16611.35,1500],["2017-06-01",16444.82,16611.35,16444.82,16611.35,780],["2017-06-02",16361.55,16361.55,16361.55,16361.55,1010],["2017-06-05",16236.65,16444.82,15924.41,16424.0,64600],["2017-06-06",16028.49,16028.49,15861.96,15882.78,6310],["2017-06-07",16319.92,16319.92,16319.92,16319.92,400],["2017-06-08",16174.21,16174.21,16174.21,16174.21,250],["2017-06-09",15882.78,16236.65,15882.78,16215.84,190],["2017-06-12",16236.65,16444.82,16236.65,16444.82,7670],["2017-06-13",16444.82,16486.45,16444.82,16444.82,13100],["2017-06-14",16486.45,16486.45,16090.94,16090.94,1510],["2017-06-15",16528.08,16528.08,16528.08,16528.08,1000],["2017-06-16",16528.08,16611.35,16236.65,16590.53,5240],["2017-06-19",16174.21,16590.53,16174.21,16569.71,5110],["2017-06-20",16569.71,16569.71,16278.29,16278.29,2540],["2017-06-21",16569.71,16590.53,16528.08,16590.53,100],["2017-06-22",16590.53,16590.53,16590.53,16590.53,200],["2017-06-23",16590.53,16590.53,16590.53,16590.53,0],["2017-06-26",16215.84,16278.29,16215.84,16278.29,6100],["2017-06-27",16278.29,16278.29,16278.29,16278.29,500],["2017-06-28",16444.82,16444.82,16444.82,16444.82,0],["2017-06-29",16590.53,16611.35,16590.53,16611.35,5400],["2017-06-30",16611.35,16611.35,16611.35,16611.35,3000],["2017-07-03",16299.1,16861.14,16299.1,16861.14,410],["2017-07-04",16861.14,16861.14,16611.35,16611.35,110],["2017-07-05",16528.08,16528.08,16528.08,16528.08,90],["2017-07-06",16528.08,16611.35,16528.08,16611.35,770],["2017-07-07",16777.88,16777.88,16777.88,16777.88,370],["2017-07-10",16486.45,16694.61,16486.45,16486.45,710],["2017-07-11",16486.45,16611.35,16486.45,16611.35,1820],["2017-07-12",16652.98,16736.24,16652.98,16736.24,630],["2017-07-13",16777.88,16861.14,15966.04,16861.14,6090],["2017-07-14",16902.77,17069.3,16902.77,17069.3,790],["2017-07-17",17069.3,17069.3,17069.3,17069.3,5000],["2017-07-18",17069.3,17069.3,16652.98,17069.3,10150],["2017-07-19",17069.3,17069.3,16861.14,16861.14,3040],["2017-07-20",17027.67,17069.3,16444.82,17069.3,5060],["2017-07-21",16861.14,17901.95,16652.98,17069.3,4810],["2017-07-24",18255.83,18255.83,17277.47,17568.89,14820],["2017-07-25",17485.63,18110.11,17485.63,17901.95,3730],["2017-07-26",17901.95,17901.95,17901.95,17901.95,2140],["2017-07-27",17901.95,17901.95,17693.79,17777.05,2700],["2017-07-28",17714.61,17714.61,17652.16,17652.16,2000],["2017-07-31",17693.79,18110.11,17693.79,18110.11,1970],["2017-08-01",18318.28,18318.28,18151.75,18151.75,10500],["2017-08-02",18172.56,18734.6,18172.56,18734.6,9000],["2017-08-03",18734.6,18734.6,18734.6,18734.6,0],["2017-08-04",18401.54,18651.34,18359.91,18651.34,20430],["2017-08-07",18568.07,18734.6,18568.07,18651.34,4830],["2017-08-08",18692.97,18692.97,18692.97,18692.97,2020],["2017-08-09",18651.34,18734.6,18609.7,18651.34,6400],["2017-08-10",18651.34,18734.6,18651.34,18734.6,3500],["2017-08-11",18651.34,18651.34,18651.34,18651.34,660],["2017-08-14",18692.97,18734.6,18692.97,18734.6,860],["2017-08-15",18901.13,18901.13,18734.6,18734.6,23730],["2017-08-16",18651.34,18692.97,18651.34,18692.97,700],["2017-08-17",18651.34,18651.34,18568.07,18568.07,4140],["2017-08-18",18651.34,18651.34,18526.44,18526.44,130],["2017-08-21",18526.44,18526.44,18526.44,18526.44,50],["2017-08-22",19398.27,19398.27,18352.07,18352.07,12000],["2017-08-23",19180.31,19180.31,18308.48,18308.48,3010],["2017-08-24",18352.07,18352.07,18352.07,18352.07,4100],["2017-08-25",18308.48,18744.4,18177.71,18177.71,1720],["2017-08-28",18177.71,18177.71,18177.71,18177.71,21350],["2017-08-29",18264.89,18700.81,17654.61,17785.38,590],["2017-08-30",17959.75,17959.75,17959.75,17959.75,110],["2017-08-31",18700.81,18700.81,18003.34,18003.34,110],["2017-09-01",18046.93,18700.81,18046.93,18177.71,1250],["2017-09-05",17894.36,18700.81,17894.36,18700.81,20],["2017-09-06",18831.58,18831.58,18526.44,18700.81,540],["2017-09-07",18526.44,18700.81,18482.85,18482.85,990],["2017-09-08",18155.91,18308.48,18155.91,18155.91,1220],["2017-09-11",18308.48,18308.48,18264.89,18308.48,370],["2017-09-12",18308.48,18308.48,18308.48,18308.48,970],["2017-09-13",18722.6,18722.6,18308.48,18308.48,20],["2017-09-14",18526.44,18526.44,18526.44,18526.44,2930],["2017-09-15",18722.6,18722.6,18570.03,18570.03,800],["2017-09-18",18526.44,18744.4,18526.44,18526.44,1730],["2017-09-19",18308.48,18308.48,18308.48,18308.48,900],["2017-09-20",18395.66,18395.66,18395.66,18395.66,40],["2017-09-21",18395.66,18395.66,18395.66,18395.66,21350],["2017-09-22",18744.4,18744.4,18744.4,18744.4,10],["2017-09-25",18744.4,18744.4,18744.4,18744.4,1110],["2017-09-26",18744.4,18744.4,18744.4,18744.4,2100],["2017-09-27",18744.4,18744.4,18570.03,18744.4,940],["2017-09-28",18744.4,18875.17,18744.4,18744.4,1010],["2017-09-29",18744.4,18918.76,18744.4,18918.76,10660],["2017-10-02",18962.36,20073.94,18700.81,18700.81,740],["2017-10-03",18744.4,19093.13,18744.4,19093.13,30],["2017-10-04",19093.13,19093.13,19093.13,19093.13,21350],["2017-10-05",19093.13,19180.31,19093.13,19180.31,180],["2017-10-06",19180.31,19180.31,19180.31,19180.31,1600],["2017-10-09",19267.5,19267.5,19180.31,19223.9,1110],["2017-10-10",19223.9,20052.15,19223.9,19616.23,1470],["2017-10-11",20052.15,20052.15,20052.15,20052.15,710],["2017-10-12",20052.15,20052.15,19877.78,19877.78,1450],["2017-10-13",19921.37,19964.96,19921.37,19964.96,1090],["2017-10-16",20226.51,20270.1,19616.23,19877.78,4180],["2017-10-17",19616.23,19834.19,19616.23,19834.19,1050],["2017-10-18",19616.23,19616.23,18744.4,18744.4,10670],["2017-10-19",18744.4,19398.27,18744.4,18962.36,2110],["2017-10-20",19180.31,19180.31,19027.74,19136.72,1870],["2017-10-23",19616.23,19616.23,18962.36,18962.36,2060],["2017-10-24",19354.68,19529.05,19354.68,19529.05,430],["2017-10-25",19616.23,19616.23,19616.23,19616.23,2800],["2017-10-26",19180.31,19180.31,19180.31,19180.31,300],["2017-10-27",19202.11,19572.64,19180.31,19180.31,9330],["2017-10-30",18962.36,19180.31,18962.36,19180.31,5160],["2017-10-31",19180.31,19223.9,19180.31,19180.31,3760],["2017-11-01",19180.31,19180.31,19093.13,19093.13,5900],["2017-11-02",19005.95,19180.31,18962.36,18962.36,36140],["2017-11-03",18875.17,19093.13,18831.58,19093.13,1620],["2017-11-06",19093.13,19180.31,19093.13,19180.31,3380],["2017-11-07",20270.1,20270.1,19180.31,19180.31,60],["2017-11-08",18962.36,19180.31,18962.36,19180.31,9850],["2017-11-09",19180.31,19180.31,19180.31,19180.31,300],["2017-11-10",19005.95,20008.55,19005.95,20008.55,100],["2017-11-13",19441.86,19834.19,19398.27,19441.86,2450],["2017-11-14",20793.2,20793.2,19441.86,19441.86,760],["2017-11-15",19616.23,19616.23,19616.23,19616.23,40],["2017-11-16",19616.23,19616.23,19616.23,19616.23,140],["2017-11-17",19725.21,19725.21,19725.21,19725.21,510],["2017-11-20",19725.21,19747.0,19725.21,19747.0,1800],["2017-11-21",19703.41,19747.0,19703.41,19703.41,1400],["2017-11-22",19834.19,19834.19,19834.19,19834.19,310],["2017-11-23",19834.19,19834.19,19834.19,19834.19,0],["2017-11-24",21185.53,21207.32,20923.98,20923.98,4710],["2017-11-27",20509.86,20509.86,20509.86,20509.86,100],["2017-11-28",20509.86,20509.86,20509.86,20509.86,0],["2017-11-29",20706.02,20706.02,20575.25,20575.25,220],["2017-11-30",20923.98,20923.98,20509.86,20509.86,1610],["2017-12-01",21752.22,21752.22,20923.98,21359.89,2140],["2017-12-04",21752.22,21795.81,20923.98,20923.98,1090],["2017-12-05",20836.79,21359.89,20836.79,21359.89,11370],["2017-12-06",21359.89,21359.89,21359.89,21359.89,2790],["2017-12-07",21359.89,21752.22,21359.89,21512.46,2180],["2017-12-08",21795.81,21795.81,21577.85,21577.85,350],["2017-12-11",21577.85,21577.85,21534.26,21534.26,1500],["2017-12-12",21490.67,21534.26,21207.32,21534.26,690],["2017-12-13",21534.26,21534.26,21490.67,21512.46,980],["2017-12-14",21534.26,21534.26,21534.26,21534.26,1390],["2017-12-15",21534.26,21534.26,21534.26,21534.26,0],["2017-12-18",21534.26,21708.63,21534.26,21534.26,1390],["2017-12-19",21534.26,21621.44,21534.26,21577.85,5220],["2017-12-20",21577.85,21839.4,21577.85,21839.4,1550],["2017-12-21",21795.81,21795.81,21795.81,21795.81,2640],["2017-12-22",21795.81,21795.81,21577.85,21795.81,12800],["2017-12-25",22013.77,22013.77,21577.85,21577.85,560],["2017-12-26",21599.65,21795.81,21599.65,21795.81,700],["2017-12-27",21795.81,21882.99,21795.81,21882.99,540],["2017-12-28",21970.18,21970.18,21970.18,21970.18,520],["2017-12-29",22231.73,22231.73,22100.95,22100.95,140],["2018-01-02",22013.77,22449.68,22013.77,22449.68,2420],["2018-01-03",23103.56,23975.39,23103.56,23539.48,1730],["2018-01-04",25065.18,25065.18,23495.88,23539.48,1110],["2018-01-05",22275.32,22667.64,22275.32,22667.64,750],["2018-01-08",22667.64,22667.64,22214.29,22214.29,1000],["2018-01-09",23121.0,23121.0,23121.0,23121.0,2500],["2018-01-10",23121.0,23211.67,23075.66,23121.0,2090],["2018-01-11",23121.0,23121.0,23121.0,23121.0,0],["2018-01-12",24481.05,24481.05,24481.05,24481.05,1160],["2018-01-15",23801.03,23937.03,23801.03,23801.03,1500],["2018-01-16",24027.7,24027.7,23121.0,24027.7,440],["2018-01-17",24027.7,24027.7,23574.35,23574.35,510],["2018-01-18",23574.35,24027.7,23574.35,24027.7,2230],["2018-01-19",23937.03,23937.03,23937.03,23937.03,980],["2018-01-22",24027.7,24027.7,23710.35,23710.35,190],["2018-01-25",23166.33,24027.7,22667.64,23574.35,3570],["2018-01-26",23166.33,23801.03,23166.33,23801.03,2220],["2018-01-29",23121.0,23347.67,23121.0,23121.0,1130],["2018-01-30",23121.0,23121.0,23121.0,23121.0,3830],["2018-01-31",23121.0,23574.35,23121.0,23257.0,800],["2018-02-01",23393.01,23393.01,23121.0,23121.0,1280],["2018-02-02",23121.0,23574.35,23121.0,23574.35,3050],["2018-02-05",23574.35,23574.35,23166.33,23166.33,1070],["2018-02-06",23121.0,23121.0,23121.0,23121.0,1080],["2018-02-07",23121.0,23121.0,23121.0,23121.0,1000],["2018-02-08",23121.0,23121.0,23121.0,23121.0,1080],["2018-02-09",23121.0,23347.67,23121.0,23347.67,3900],["2018-02-12",23347.67,23438.34,23347.67,23438.34,900],["2018-02-13",23483.68,23483.68,23483.68,23483.68,300],["2018-02-21",23483.68,23483.68,23483.68,23483.68,0],["2018-02-22",23665.02,23665.02,23574.35,23665.02,1960],["2018-02-23",24027.7,24027.7,24027.7,24027.7,740],["2018-02-26",24027.7,24254.38,24027.7,24254.38,840],["2018-02-27",24435.72,24526.39,24073.04,24073.04,530],["2018-02-28",24254.38,24254.38,24254.38,24254.38,10],["2018-03-01",24254.38,24254.38,24254.38,24254.38,0],["2018-03-02",24481.05,24707.73,24481.05,24707.73,320],["2018-03-05",24707.73,25161.08,24390.38,24390.38,1080],["2018-03-06",24435.72,24435.72,24390.38,24390.38,1070],["2018-03-07",24707.73,24707.73,24390.38,24390.38,210],["2018-03-08",24390.38,24707.73,24390.38,24662.4,4270],["2018-03-09",24662.4,24662.4,24662.4,24662.4,230],["2018-03-12",24662.4,24662.4,24662.4,24662.4,0],["2018-03-13",24662.4,24662.4,24662.4,24662.4,0],["2018-03-14",24662.4,24662.4,24662.4,24662.4,0],["2018-03-15",24662.4,24662.4,24662.4,24662.4,0],["2018-03-16",24662.4,24662.4,24662.4,24662.4,60],["2018-03-19",24481.05,24662.4,24481.05,24662.4,850],["2018-03-20",24934.41,24934.41,24707.73,24707.73,840],["2018-03-21",24934.41,24934.41,24707.73,24707.73,180],["2018-03-22",24934.41,24934.41,24753.07,24753.07,1940],["2018-03-23",24753.07,24753.07,24753.07,24753.07,0],["2018-03-26",24753.07,25841.11,24753.07,25841.11,950],["2018-03-27",24934.41,24934.41,24934.41,24934.41,10],["2018-03-28",24934.41,24934.41,24934.41,24934.41,0],["2018-03-29",25161.08,25161.08,25161.08,25161.08,500],["2018-03-30",25841.11,25841.11,25297.09,25297.09,60],["2018-04-02",24481.05,24481.05,24481.05,24481.05,500],["2018-04-03",24481.05,24481.05,24481.05,24481.05,10],["2018-04-04",24481.05,24481.05,24481.05,24481.05,0],["2018-04-05",24481.05,24481.05,24481.05,24481.05,0],["2018-04-06",25659.77,25659.77,25659.77,25659.77,10],["2018-04-09",24617.06,24617.06,24617.06,24617.06,340],["2018-04-10",24934.41,24934.41,24934.41,24934.41,120],["2018-04-11",25387.76,25387.76,24481.05,24934.41,4510],["2018-04-12",24934.41,24934.41,24707.73,24707.73,220],["2018-04-13",24707.73,24707.73,24707.73,24707.73,0],["2018-04-16",24707.73,24707.73,24707.73,24707.73,0],["2018-04-17",24027.7,24027.7,24027.7,24027.7,110],["2018-04-18",24027.7,24163.71,24027.7,24163.71,230],["2018-04-19",24118.37,24118.37,24073.04,24073.04,460],["2018-04-20",23121.0,23121.0,23121.0,23121.0,300],["2018-04-23",23665.02,23665.02,23121.0,23121.0,620],["2018-04-24",23347.67,23347.67,23121.0,23347.67,590],["2018-04-26",23574.35,24163.71,23574.35,24118.37,1600],["2018-04-27",24481.05,24481.05,24345.05,24345.05,1000],["2018-05-02",24707.73,24707.73,24481.05,24481.05,3600],["2018-05-03",24481.05,24481.05,24481.05,24481.05,500],["2018-05-04",24707.73,24707.73,24707.73,24707.73,30],["2018-05-07",24707.73,24707.73,24707.73,24707.73,0],["2018-05-08",24707.73,24707.73,24707.73,24707.73,200],["2018-05-09",24707.73,24707.73,24481.05,24617.06,2080],["2018-05-10",24707.73,24707.73,24481.05,24481.05,540],["2018-05-11",24526.39,24526.39,24027.7,24027.7,1970],["2018-05-14",23980.22,23980.22,23980.22,23980.22,0],["2018-05-15",25658.84,25658.84,25419.03,25419.03,150],["2018-05-16",25419.03,25419.03,25419.03,25419.03,0],["2018-05-17",25419.03,25419.03,25419.03,25419.03,20],["2018-05-18",25419.03,25419.03,25419.03,25419.03,0],["2018-05-21",25419.03,25419.03,25275.15,25275.15,90],["2018-05-22",24699.63,24699.63,24459.83,24459.83,110],["2018-05-23",24459.83,24699.63,24459.83,24459.83,330],["2018-05-24",24459.83,24459.83,24459.83,24459.83,30],["2018-05-25",24459.83,24747.59,24459.83,24747.59,110],["2018-05-28",24747.59,24939.43,24747.59,24747.59,2320],["2018-05-29",25179.23,25179.23,24939.43,24939.43,440],["2018-05-30",24939.43,24939.43,24939.43,24939.43,0],["2018-05-31",24939.43,24939.43,24939.43,24939.43,0],["2018-06-01",24939.43,24939.43,24939.43,24939.43,0],["2018-06-04",25179.23,25179.23,25179.23,25179.23,220],["2018-06-05",25179.23,25179.23,25179.23,25179.23,0],["2018-06-06",25898.64,25898.64,25898.64,25898.64,30],["2018-06-07",25898.64,25898.64,25898.64,25898.64,0],["2018-06-08",25898.64,25898.64,25898.64,25898.64,10],["2018-06-11",25419.03,25419.03,25419.03,25419.03,20],["2018-06-12",25419.03,25898.64,25419.03,25898.64,500],["2018-06-13",25898.64,25898.64,25898.64,25898.64,220],["2018-06-14",25419.03,25898.64,25419.03,25419.03,860],["2018-06-15",25898.64,26378.24,25898.64,25898.64,1440],["2018-06-18",26042.52,26042.52,25946.6,25946.6,1040],["2018-06-19",24172.06,26378.24,24172.06,25946.6,1740],["2018-06-20",26857.85,26857.85,26042.52,26378.24,980],["2018-06-21",26138.44,26138.44,26042.52,26042.52,870],["2018-06-22",26042.52,26042.52,26042.52,26042.52,520],["2018-06-25",26042.52,26042.52,26042.52,26042.52,0],["2018-06-26",26378.24,26378.24,26378.24,26378.24,380],["2018-06-27",26378.24,26378.24,26378.24,26378.24,510],["2018-06-28",26857.85,26857.85,26857.85,26857.85,500],["2018-06-29",26857.85,26857.85,26857.85,26857.85,770],["2018-07-02",26857.85,26857.85,26857.85,26857.85,0],["2018-07-03",26378.24,26378.24,26378.24,26378.24,40],["2018-07-04",25898.64,25898.64,25898.64,25898.64,320],["2018-07-05",25898.64,25898.64,25898.64,25898.64,200],["2018-07-06",26378.24,26378.24,25898.64,25898.64,510],["2018-07-09",25898.64,25898.64,25898.64,25898.64,40],["2018-07-10",24939.43,24939.43,24939.43,24939.43,1250],["2018-07-11",24939.43,24939.43,24939.43,24939.43,1060],["2018-07-12",24699.63,24699.63,23980.22,23980.22,840],["2018-07-13",24939.43,24939.43,24939.43,24939.43,400],["2018-07-16",25323.11,25323.11,25323.11,25323.11,50],["2018-07-17",26378.24,26378.24,24939.43,24939.43,1130],["2018-07-18",25083.31,25083.31,24220.02,24220.02,460],["2018-07-19",24603.71,24603.71,24603.71,24603.71,260],["2018-07-20",24603.71,24603.71,24603.71,24603.71,0],["2018-07-23",24603.71,24603.71,24507.79,24507.79,1780],["2018-07-24",25323.11,25323.11,25323.11,25323.11,200],["2018-07-25",25323.11,25323.11,25323.11,25323.11,0],["2018-07-26",25323.11,25323.11,25323.11,25323.11,0],["2018-07-27",25323.11,25323.11,25323.11,25323.11,0],["2018-07-30",25323.11,25323.11,25323.11,25323.11,0],["2018-07-31",25323.11,25323.11,25323.11,25323.11,0],["2018-08-01",25323.11,25323.11,25179.23,25179.23,240],["2018-08-02",25179.23,25179.23,25179.23,25179.23,0],["2018-08-03",25179.23,25179.23,25179.23,25179.23,130],["2018-08-06",24699.63,25179.23,24699.63,25179.23,1100],["2018-08-07",26857.85,26857.85,26857.85,26857.85,260],["2018-08-08",26857.85,26857.85,26857.85,26857.85,0],["2018-08-09",25419.03,25419.03,25179.23,25179.23,170],["2018-08-10",26857.85,26857.85,26857.85,26857.85,10],["2018-08-13",27097.65,27817.06,27097.65,27817.06,270],["2018-08-14",26857.85,26857.85,25898.64,26857.85,710],["2018-08-15",26857.85,26857.85,25562.92,25562.92,30],["2018-08-16",25562.92,25562.92,25562.92,25562.92,100],["2018-08-17",25898.64,25898.64,25898.64,25898.64,600],["2018-08-20",25131.27,27337.45,25131.27,27337.45,80],["2018-08-21",26378.24,26378.24,26378.24,26378.24,10],["2018-08-22",26378.24,26378.24,26378.24,26378.24,0],["2018-08-23",26378.24,26378.24,26378.24,26378.24,0],["2018-08-24",25706.8,25706.8,25706.8,25706.8,10],["2018-08-27",25706.8,25706.8,25227.19,25323.11,440],["2018-08-28",25419.03,26378.24,25323.11,26378.24,540],["2018-08-29",25227.19,25706.8,25227.19,25706.8,630],["2018-08-30",25706.8,25706.8,25706.8,25706.8,590],["2018-08-31",25323.11,25323.11,25323.11,25323.11,600],["2018-09-04",25179.23,25179.23,25179.23,25179.23,370],["2018-09-05",25179.23,25179.23,25179.23,25179.23,0],["2018-09-06",25919.8,25919.8,25919.8,25919.8,0],["2018-09-07",26610.99,26610.99,26610.99,26610.99,30],["2018-09-10",25919.8,25919.8,25870.43,25919.8,260],["2018-09-11",25919.8,26166.65,25672.94,25919.8,1060],["2018-09-12",25919.8,26907.22,25919.8,26907.22,850],["2018-09-13",26907.22,26907.22,26907.22,26907.22,50],["2018-09-14",25919.8,26808.48,25919.8,26808.48,20],["2018-09-17",26907.22,26907.22,26907.22,26907.22,180],["2018-09-18",25919.8,26907.22,25426.09,26907.22,790],["2018-09-19",26610.99,26610.99,26610.99,26610.99,510],["2018-09-20",26660.36,26660.36,26610.99,26610.99,370],["2018-09-21",26610.99,27647.78,26610.99,27647.78,1500],["2018-09-24",27647.78,27647.78,27647.78,27647.78,0],["2018-09-25",27746.53,27746.53,27746.53,27746.53,50],["2018-09-26",27894.64,27894.64,27647.78,27647.78,110],["2018-09-27",27647.78,27647.78,27647.78,27647.78,0],["2018-09-28",27647.78,27647.78,27647.78,27647.78,0],["2018-10-01",25919.8,25919.8,25919.8,25919.8,290],["2018-10-02",27400.93,27450.3,27400.93,27450.3,40],["2018-10-03",27450.3,27647.78,27450.3,27647.78,350],["2018-10-04",27647.78,27647.78,27647.78,27647.78,0],["2018-10-05",26166.65,28635.2,25919.8,28635.2,2400],["2018-10-08",28635.2,28635.2,28635.2,28635.2,10],["2018-10-09",27154.07,27400.93,27154.07,27154.07,37600],["2018-10-10",26907.22,26907.22,26660.36,26660.36,32830],["2018-10-11",26660.36,26660.36,26660.36,26660.36,330],["2018-10-12",26660.36,26660.36,26660.36,26660.36,0],["2018-10-15",26660.36,26660.36,26660.36,26660.36,0],["2018-10-16",26660.36,26660.36,26166.65,26166.65,100],["2018-10-17",26166.65,26166.65,26166.65,26166.65,0],["2018-10-18",26166.65,26166.65,26166.65,26166.65,0],["2018-10-19",25771.68,25771.68,25771.68,25771.68,60],["2018-10-22",25771.68,25771.68,25771.68,25771.68,0],["2018-10-23",25771.68,25771.68,25771.68,25771.68,0],["2018-10-24",25771.68,25771.68,25771.68,25771.68,0],["2018-10-25",26907.22,26907.22,26907.22,26907.22,310],["2018-10-26",26907.22,26907.22,26907.22,26907.22,0],["2018-10-29",26907.22,26907.22,26907.22,26907.22,0],["2018-10-30",26907.22,26907.22,26907.22,26907.22,0],["2018-10-31",26907.22,26907.22,26907.22,26907.22,0],["2018-11-01",26907.22,26907.22,26907.22,26907.22,0],["2018-11-02",26907.22,26907.22,26907.22,26907.22,0],["2018-11-05",25771.68,25771.68,25672.94,25672.94,960],["2018-11-06",24685.52,27154.07,24685.52,27154.07,750],["2018-11-07",27400.93,27400.93,27400.93,27400.93,100],["2018-11-08",26265.39,26265.39,26265.39,26265.39,30],["2018-11-09",26166.65,26166.65,26166.65,26166.65,30],["2018-11-12",26166.65,27005.96,24685.52,27005.96,4270],["2018-11-13",25129.86,25129.86,25129.86,25129.86,15790],["2018-11-14",26660.36,26660.36,23451.25,23451.25,1170],["2018-11-15",24191.81,24685.52,21822.0,21822.0,4530],["2018-11-16",23155.02,23155.02,20439.61,20439.61,6310],["2018-11-19",20439.61,21698.57,19748.42,21649.2,8400],["2018-11-20",21254.23,21278.92,20143.39,20143.39,21510],["2018-11-21",20488.98,20686.47,19748.42,19748.42,6190],["2018-11-22",20143.39,21130.81,20143.39,21130.81,700],["2018-11-23",21130.81,21698.57,21081.44,21476.4,9090],["2018-11-26",21723.26,22957.53,20933.32,20933.32,2930],["2018-11-27",21328.29,22389.77,21328.29,21723.26,1230],["2018-11-28",23204.39,23229.08,23155.02,23229.08,2660],["2018-11-29",21723.26,22216.97,21723.26,22216.97,1860],["2018-11-30",23253.76,23352.5,22710.68,22710.68,1760],["2018-12-03",23352.5,23401.87,23229.08,23229.08,1380],["2018-12-04",23599.36,23698.1,23229.08,23352.5,590],["2018-12-05",23401.87,24636.15,23401.87,24636.15,290],["2018-12-06",24586.78,24586.78,23698.1,23944.96,2230],["2018-12-07",24191.81,24191.81,24093.07,24142.44,4290],["2018-12-10",23944.96,24438.67,23944.96,24438.67,270],["2018-12-11",24290.55,24290.55,24290.55,24290.55,2360],["2018-12-12",24290.55,24290.55,24290.55,24290.55,60],["2018-12-13",24339.92,24586.78,24339.92,24438.67,1270],["2018-12-14",25179.23,25179.23,25179.23,25179.23,700],["2018-12-17",24191.81,24241.18,23426.56,23426.56,1570],["2018-12-18",24833.63,25031.12,21822.0,21822.0,2400],["2018-12-19",23327.82,23327.82,21822.0,21822.0,2070],["2018-12-20",23327.82,23327.82,23327.82,23327.82,100],["2018-12-21",24685.52,24685.52,23401.87,23401.87,610],["2018-12-24",23944.96,25031.12,23944.96,25031.12,2420],["2018-12-25",24734.89,25179.23,24685.52,25179.23,6130],["2018-12-26",24685.52,25179.23,24685.52,24932.38,900],["2018-12-27",25376.72,25475.46,25376.72,25426.09,1450],["2018-12-28",25475.46,25475.46,23698.1,23698.1,210],["2019-01-02",24685.52,24685.52,24685.52,24685.52,30],["2019-01-03",24685.52,24685.52,23006.91,23006.91,1970],["2019-01-04",23006.91,23006.91,23006.91,23006.91,1330],["2019-01-07",24611.46,24611.46,24611.46,24611.46,10],["2019-01-08",24611.46,25031.12,24611.46,24685.52,3180],["2019-01-09",25045.52,25045.52,25045.52,25045.52,10],["2019-01-10",25199.8,25199.8,25199.8,25199.8,290],["2019-01-11",25456.94,25456.94,25302.66,25456.94,630],["2019-01-14",25714.08,25714.08,25714.08,25714.08,620],["2019-01-15",25714.08,25714.08,25714.08,25714.08,490],["2019-01-16",25714.08,25714.08,24994.09,24994.09,1120],["2019-01-17",25199.8,25199.8,25199.8,25199.8,1150],["2019-01-18",25456.94,25456.94,25199.8,25199.8,600],["2019-01-21",25456.94,25456.94,25302.66,25456.94,1500],["2019-01-22",25456.94,25456.94,25251.23,25251.23,300],["2019-01-23",25302.66,25302.66,25302.66,25302.66,230],["2019-01-24",25456.94,25456.94,25456.94,25456.94,70],["2019-01-25",25714.08,25971.23,25714.08,25971.23,200],["2019-01-28",25714.08,25714.08,25714.08,25714.08,200],["2019-01-29",25714.08,25971.23,25714.08,25714.08,1190],["2019-01-30",25714.08,25714.08,25714.08,25714.08,200],["2019-01-31",25714.08,25919.8,25714.08,25919.8,610],["2019-02-01",25816.94,25919.8,25714.08,25765.51,500],["2019-02-11",25765.51,25765.51,25714.08,25714.08,240],["2019-02-12",25971.23,25971.23,25714.08,25816.94,360],["2019-02-13",25765.51,25971.23,25714.08,25919.8,420],["2019-02-14",25919.8,25919.8,25816.94,25816.94,1150],["2019-02-15",26228.37,26228.37,25919.8,26022.65,26800],["2019-02-18",26022.65,26228.37,25971.23,26074.08,13880],["2019-02-19",26125.51,26125.51,26022.65,26022.65,250],["2019-02-20",25971.23,25971.23,25971.23,25971.23,1750],["2019-02-21",25971.23,26074.08,25971.23,26022.65,300],["2019-02-22",26074.08,26074.08,26074.08,26074.08,130],["2019-02-25",26074.08,26074.08,26074.08,26074.08,0],["2019-02-26",26074.08,26228.37,26074.08,26228.37,420],["2019-02-27",26228.37,26228.37,26228.37,26228.37,2600],["2019-02-28",26228.37,26228.37,26228.37,26228.37,40],["2019-03-01",26074.08,26074.08,26022.65,26022.65,1990],["2019-03-04",26022.65,26074.08,26022.65,26074.08,1930],["2019-03-05",26074.08,26228.37,26074.08,26228.37,890],["2019-03-06",26228.37,26228.37,26228.37,26228.37,1000],["2019-03-07",26228.37,27256.93,26176.94,26176.94,2040],["2019-03-08",26176.94,26176.94,26176.94,26176.94,2600],["2019-03-11",26228.37,26228.37,26228.37,26228.37,3000],["2019-03-12",26176.94,26176.94,26176.94,26176.94,3930],["2019-03-13",26125.51,26176.94,26125.51,26176.94,1600],["2019-03-14",26176.94,26176.94,26176.94,26176.94,500],["2019-03-15",26176.94,26176.94,26176.94,26176.94,2450],["2019-03-18",26176.94,26176.94,26176.94,26176.94,200],["2019-03-19",26228.37,26228.37,26176.94,26176.94,3200],["2019-03-20",26228.37,26228.37,24428.38,24428.38,110],["2019-03-21",26125.51,26125.51,26125.51,26125.51,600],["2019-03-22",25765.51,25765.51,25765.51,25765.51,10],["2019-03-25",25765.51,27256.93,25765.51,26999.79,210],["2019-03-26",26074.08,26074.08,26074.08,26074.08,10],["2019-03-27",27256.93,27256.93,27256.93,27256.93,50],["2019-03-28",26228.37,26228.37,26228.37,26228.37,60],["2019-03-29",26228.37,26228.37,26228.37,26228.37,0],["2019-04-01",25971.23,26228.37,25868.37,25868.37,570],["2019-04-02",25919.8,25919.8,25868.37,25868.37,110],["2019-04-03",26228.37,26228.37,26228.37,26228.37,90],["2019-04-04",26485.51,26485.51,25816.94,25816.94,30],["2019-04-05",25816.94,26125.51,25816.94,26125.51,430],["2019-04-08",26125.51,26125.51,26125.51,26125.51,1000],["2019-04-09",26485.51,26999.79,26228.37,26228.37,160],["2019-04-10",26742.65,26742.65,26742.65,26742.65,50],["2019-04-11",26742.65,26999.79,26742.65,26999.79,1340],["2019-04-12",26999.79,26999.79,26999.79,26999.79,2940],["2019-04-16",27771.21,27771.21,27514.07,27514.07,120],["2019-04-17",27514.07,27514.07,27462.64,27462.64,50],["2019-04-18",27256.93,27514.07,27256.93,27514.07,30],["2019-04-19",27514.07,27514.07,27514.07,27514.07,10],["2019-04-22",26879.13,26879.13,26879.13,26879.13,110],["2019-04-23",27514.07,27514.07,26879.13,26879.13,30],["2019-04-24",27514.07,27514.07,26879.13,26879.13,480],["2019-04-25",27778.63,27778.63,27778.63,27778.63,1020],["2019-04-26",27778.63,27778.63,27778.63,27778.63,20],["2019-05-02",27302.42,27514.07,27302.42,27514.07,1080],["2019-05-03",27514.07,27514.07,27514.07,27514.07,1100],["2019-05-06",27514.07,28043.19,27514.07,28043.19,1920],["2019-05-07",27249.51,27249.51,27249.51,27249.51,60],["2019-05-08",28572.3,28572.3,27249.51,27249.51,80],["2019-05-09",27408.25,27408.25,27302.42,27302.42,990],["2019-05-10",28096.1,28149.01,28096.1,28149.01,1110],["2019-05-13",28149.01,28149.01,28149.01,28149.01,0],["2019-05-14",30106.74,30106.74,30106.74,30106.74,10],["2019-05-15",29895.1,29895.1,28043.19,28043.19,70],["2019-05-16",28307.75,29365.98,28307.75,29365.98,690],["2019-05-17",27778.63,29048.51,27619.89,27619.89,1020],["2019-05-20",29471.8,29471.8,27672.81,27672.81,20],["2019-05-21",28043.19,28043.19,28043.19,28043.19,500],["2019-05-22",28466.48,28466.48,28466.48,28466.48,10],["2019-05-23",27831.54,27831.54,27778.63,27778.63,1090],["2019-05-24",27778.63,27778.63,27778.63,27778.63,0],["2019-05-27",27566.98,27831.54,27514.07,27778.63,5050],["2019-05-28",27778.63,27778.63,27778.63,27778.63,2000],["2019-05-29",28995.6,28995.6,28995.6,28995.6,10],["2019-05-30",28995.6,28995.6,28995.6,28995.6,0],["2019-05-31",27619.89,27778.63,27566.98,27778.63,1100],["2019-06-03",27778.63,28572.3,27778.63,27778.63,3020],["2019-06-04",28043.19,28043.19,27831.54,27831.54,5280],["2019-06-05",28043.19,28043.19,28043.19,28043.19,10],["2019-06-06",28043.19,28043.19,28043.19,28043.19,370],["2019-06-07",28096.1,28096.1,28096.1,28096.1,3930],["2019-06-10",28043.19,28149.01,28043.19,28149.01,830],["2019-06-11",28307.75,28307.75,28149.01,28149.01,3860],["2019-06-12",28096.1,28149.01,28096.1,28149.01,1790],["2019-06-13",28149.01,28149.01,28149.01,28149.01,0],["2019-06-14",28149.01,28149.01,28149.01,28149.01,0],["2019-06-17",28307.75,28307.75,28307.75,28307.75,100],["2019-06-18",28307.75,28307.75,28307.75,28307.75,0],["2019-06-19",28572.3,28572.3,28572.3,28572.3,1040],["2019-06-20",29048.51,29048.51,28149.01,28149.01,1410],["2019-06-21",28201.92,28201.92,28201.92,28201.92,820],["2019-06-24",28572.3,28572.3,28572.3,28572.3,550],["2019-06-25",28836.86,28889.77,26614.57,26614.57,2720],["2019-06-26",28466.48,28466.48,26984.95,26984.95,1010],["2019-06-27",26984.95,26984.95,26984.95,26984.95,0],["2019-06-28",27672.81,27672.81,27090.78,27090.78,220],["2019-07-01",27090.78,27090.78,27090.78,27090.78,0],["2019-07-02",27090.78,27090.78,27090.78,27090.78,30],["2019-07-03",27514.07,28043.19,27514.07,28043.19,220],["2019-07-04",28043.19,28043.19,28043.19,28043.19,0],["2019-07-05",28043.19,28043.19,28043.19,28043.19,0],["2019-07-08",27778.63,27778.63,26402.93,26402.93,610],["2019-07-09",26508.75,28043.19,26508.75,28043.19,1160],["2019-07-10",28043.19,29048.51,28043.19,29048.51,110],["2019-07-11",28572.3,28572.3,27249.51,27249.51,830],["2019-07-12",29048.51,29048.51,27514.07,27514.07,5060],["2019-07-15",28572.3,28572.3,27566.98,27566.98,5400],["2019-07-16",27566.98,27566.98,27408.25,27514.07,1230],["2019-07-17",27672.81,27672.81,27672.81,27672.81,1200],["2019-07-18",27672.81,27672.81,27672.81,27672.81,0],["2019-07-19",28572.3,28572.3,28043.19,28043.19,1220],["2019-07-22",28043.19,28466.48,28043.19,28466.48,2170],["2019-07-23",28466.48,28466.48,28466.48,28466.48,300],["2019-07-24",28307.75,28307.75,28307.75,28307.75,1100],["2019-07-25",28307.75,28307.75,28307.75,28307.75,500],["2019-07-26",27037.87,27037.87,27037.87,27037.87,10],["2019-07-29",27037.87,27090.78,27037.87,27090.78,1900],["2019-07-30",27619.89,28466.48,27619.89,28466.48,120],["2019-07-31",28466.48,28466.48,28466.48,28466.48,0],["2019-08-01",28307.75,28307.75,28307.75,28307.75,500],["2019-08-02",27778.63,28572.3,27778.63,28307.75,1420],["2019-08-05",28307.75,28307.75,28307.75,28307.75,0],["2019-08-06",27672.81,27672.81,27672.81,27672.81,380],["2019-08-07",27778.63,28043.19,27778.63,28043.19,130],["2019-08-08",28043.19,28043.19,27884.45,27884.45,630],["2019-08-09",28043.19,28043.19,28043.19,28043.19,900],["2019-08-12",28043.19,28043.19,28043.19,28043.19,0],["2019-08-13",28201.92,28201.92,28201.92,28201.92,610],["2019-08-14",28201.92,28201.92,28201.92,28201.92,90],["2019-08-15",28307.75,28307.75,28307.75,28307.75,50],["2019-08-16",28307.75,28307.75,28307.75,28307.75,0],["2019-08-19",28307.75,28307.75,28307.75,28307.75,0],["2019-08-20",27566.98,27566.98,27566.98,27566.98,50],["2019-08-21",27566.98,27566.98,27566.98,27566.98,0],["2019-08-22",27566.98,27566.98,27566.98,27566.98,260],["2019-08-23",27566.98,28043.19,27566.98,28043.19,5010],["2019-08-26",28043.19,28043.19,28043.19,28043.19,0],["2019-08-27",28043.19,28043.19,28043.19,28043.19,40],["2019-08-28",27778.63,27778.63,27514.07,27514.07,5070],["2019-08-29",27514.07,27514.07,27514.07,27514.07,110],["2019-08-30",27514.07,27514.07,27514.07,27514.07,0],["2019-09-03",27672.81,28043.19,26984.95,28043.19,1760],["2019-09-04",28043.19,28043.19,28043.19,28043.19,0],["2019-09-05",28995.6,28995.6,27778.63,28043.19,3460],["2019-09-06",28307.75,28307.75,28043.19,28043.19,230],["2019-09-09",28043.19,28043.19,28043.19,28043.19,1580],["2019-09-10",28043.19,28043.19,28043.19,28043.19,0],["2019-09-11",28149.01,28149.01,28149.01,28149.01,100],["2019-09-12",27831.54,27831.54,27778.63,27778.63,800],["2019-09-13",27831.54,28307.75,27831.54,28307.75,2300],["2019-09-16",28307.75,28307.75,28307.75,28307.75,0],["2019-09-17",28307.75,28307.75,28307.75,28307.75,2600],["2019-09-18",28307.75,28572.3,28307.75,28572.3,2580],["2019-09-19",28572.3,28572.3,28572.3,28572.3,2020],["2019-09-20",28836.86,29630.54,28836.86,29630.54,280],["2019-09-23",28572.3,29630.54,28572.3,29630.54,560],["2019-09-24",28889.77,28995.6,28889.77,28995.6,510],["2019-09-25",29365.98,29365.98,29365.98,29365.98,80],["2019-09-26",29365.98,29365.98,29365.98,29365.98,50],["2019-09-27",29365.98,29365.98,29365.98,29365.98,100],["2019-09-30",29365.98,29365.98,29365.98,29365.98,0],["2019-10-01",30688.77,30741.68,30477.12,30477.12,1120],["2019-10-02",30422.31,30422.31,30422.31,30422.31,3510],["2019-10-03",30422.31,30422.31,30422.31,30422.31,0],["2019-10-04",29600.08,29654.9,29490.45,29600.08,2770],["2019-10-07",29051.93,29051.93,29051.93,29051.93,110],["2019-10-08",29380.82,29600.08,29380.82,29600.08,310],["2019-10-09",29600.08,29600.08,29600.08,29600.08,130],["2019-10-10",29326.01,29326.01,29326.01,29326.01,10],["2019-10-11",29600.08,29600.08,29600.08,29600.08,730],["2019-10-14",31628.24,31628.24,31628.24,31628.24,1000],["2019-10-15",31628.24,31628.24,31628.24,31628.24,0],["2019-10-16",29874.16,29874.16,29874.16,29874.16,300],["2019-10-17",29874.16,29874.16,29874.16,29874.16,0],["2019-10-18",29161.56,30696.38,27955.64,30696.38,2120],["2019-10-21",28777.86,30148.23,28558.6,30148.23,2590],["2019-10-22",29271.19,29271.19,29271.19,29271.19,200],["2019-10-23",30696.38,30696.38,28229.71,28229.71,780],["2019-10-24",29051.93,29051.93,29051.93,29051.93,40],["2019-10-25",29326.01,29326.01,29051.93,29051.93,1100],["2019-10-28",29874.16,29874.16,29874.16,29874.16,10],["2019-10-29",29874.16,30093.42,29600.08,30093.42,110],["2019-10-30",30093.42,30093.42,30093.42,30093.42,0],["2019-10-31",28503.79,28503.79,28503.79,28503.79,10],["2019-11-01",28668.23,28668.23,28668.23,28668.23,10],["2019-11-04",28832.68,28832.68,28832.68,28832.68,650],["2019-11-05",28832.68,30148.23,28832.68,28832.68,430],["2019-11-06",30093.42,30093.42,29051.93,29654.9,6530],["2019-11-07",29600.08,29600.08,29600.08,29600.08,3500],["2019-11-08",29654.9,29874.16,29051.93,29051.93,6750],["2019-11-11",29051.93,29326.01,29051.93,29326.01,1020],["2019-11-12",29326.01,29490.45,29326.01,29490.45,80],["2019-11-13",30148.23,30148.23,29490.45,29654.9,8670],["2019-11-14",29709.71,29709.71,28668.23,28668.23,13090],["2019-11-15",29874.16,29874.16,29874.16,29874.16,50],["2019-11-18",30093.42,30093.42,29654.9,29654.9,490],["2019-11-19",29709.71,29928.97,29709.71,29764.53,3150],["2019-11-20",29764.53,29764.53,29764.53,29764.53,0],["2019-11-21",29874.16,29928.97,29764.53,29874.16,5020],["2019-11-22",29764.53,29764.53,29326.01,29326.01,130],["2019-11-25",29874.16,29874.16,29600.08,29600.08,580],["2019-11-26",29709.71,29709.71,29709.71,29709.71,50],["2019-11-27",29874.16,29928.97,29874.16,29928.97,970],["2019-11-28",29600.08,29600.08,29600.08,29600.08,10],["2019-11-29",29600.08,29600.08,29600.08,29600.08,0],["2019-12-02",30148.23,30148.23,29874.16,29874.16,820],["2019-12-03",29928.97,29928.97,29764.53,29764.53,3010],["2019-12-04",29764.53,30038.6,27955.64,27955.64,4150],["2019-12-05",29709.71,29874.16,28503.79,28503.79,1850],["2019-12-06",28503.79,28503.79,28503.79,28503.79,0],["2019-12-09",29051.93,29051.93,28832.68,28832.68,610],["2019-12-10",28832.68,29051.93,28558.6,28558.6,3530],["2019-12-11",28723.05,28723.05,28723.05,28723.05,20],["2019-12-12",29983.79,29983.79,28942.31,28942.31,350],["2019-12-13",28942.31,28942.31,28942.31,28942.31,0],["2019-12-16",29874.16,29928.97,29106.75,29106.75,240],["2019-12-17",29106.75,29819.34,28887.49,28887.49,160],["2019-12-18",28887.49,28887.49,28887.49,28887.49,0],["2019-12-19",28887.49,28887.49,28887.49,28887.49,0],["2019-12-20",30027.04,30311.92,30027.04,30311.92,1170],["2019-12-23",30767.74,30767.74,30482.85,30482.85,3110],["2019-12-24",29628.19,29628.19,29628.19,29628.19,50],["2019-12-25",30197.97,30197.97,29742.15,29742.15,1010],["2019-12-26",30197.97,30254.95,30197.97,30254.95,4130],["2019-12-27",30482.85,30482.85,29970.06,29970.06,110],["2019-12-30",30197.97,30311.92,30197.97,30311.92,540],["2019-12-31",30425.88,30425.88,30254.95,30254.95,2210],["2020-01-02",30197.97,30197.97,30197.97,30197.97,1400],["2020-01-03",30197.97,30254.95,29742.15,30254.95,2780],["2020-01-06",29856.1,29856.1,29856.1,29856.1,2000],["2020-01-07",30084.01,30254.95,29913.08,29913.08,3310],["2020-01-08",30197.97,30197.97,29913.08,29913.08,1190],["2020-01-09",30254.95,30254.95,29742.15,29742.15,5050],["2020-01-10",30197.97,30197.97,29742.15,29742.15,530],["2020-01-13",30084.01,30084.01,30084.01,30084.01,50],["2020-01-14",30027.04,30254.95,30027.04,30254.95,940],["2020-01-15",30197.97,30254.95,30027.04,30197.97,8730],["2020-01-16",30084.01,30254.95,29913.08,29913.08,5900],["2020-01-17",30084.01,30254.95,30084.01,30084.01,3100],["2020-01-20",30767.74,30767.74,30767.74,30767.74,100],["2020-01-21",30027.04,30027.04,30027.04,30027.04,10],["2020-01-22",30767.74,30767.74,30767.74,30767.74,150],["2020-01-30",30767.74,30767.74,29913.08,29913.08,1700],["2020-01-31",30197.97,30482.85,29970.06,30482.85,2010],["2020-02-03",30084.01,30084.01,30084.01,30084.01,1390],["2020-02-04",30197.97,30197.97,29913.08,30197.97,3000],["2020-02-05",29913.08,30482.85,29799.13,29913.08,7510],["2020-02-06",30482.85,30482.85,30197.97,30197.97,50],["2020-02-07",30425.88,30482.85,29913.08,29913.08,2800],["2020-02-10",30197.97,30197.97,29913.08,29913.08,2200],["2020-02-11",30197.97,30197.97,30197.97,30197.97,1300],["2020-02-12",30197.97,30197.97,30197.97,30197.97,0],["2020-02-13",30197.97,30197.97,30197.97,30197.97,0],["2020-02-14",30197.97,30197.97,30197.97,30197.97,0],["2020-02-17",29970.06,29970.06,29913.08,29913.08,1870],["2020-02-18",29913.08,29913.08,29913.08,29913.08,1090],["2020-02-19",29913.08,29913.08,29913.08,29913.08,10],["2020-02-20",30197.97,30197.97,29913.08,29913.08,300],["2020-02-21",29913.08,29913.08,29913.08,29913.08,300],["2020-02-24",29913.08,29913.08,29913.08,29913.08,200],["2020-02-25",29913.08,29913.08,29913.08,29913.08,300],["2020-02-26",29913.08,29913.08,29799.13,29799.13,700],["2020-02-27",29856.1,29856.1,29856.1,29856.1,200],["2020-02-28",29913.08,29913.08,29913.08,29913.08,1540],["2020-03-02",30197.97,30197.97,29799.13,30027.04,80],["2020-03-03",29913.08,30027.04,29913.08,30027.04,1540],["2020-03-04",30027.04,30027.04,30027.04,30027.04,30],["2020-03-05",30084.01,30197.97,30084.01,30197.97,940],["2020-03-06",30084.01,30084.01,30084.01,30084.01,80],["2020-03-09",29913.08,29970.06,29913.08,29970.06,1900],["2020-03-10",30084.01,30084.01,29913.08,29913.08,50],["2020-03-11",30197.97,30368.9,30140.99,30140.99,1280],["2020-03-12",30140.99,30140.99,29913.08,29913.08,840],["2020-03-13",29856.1,29970.06,29856.1,29913.08,3050],["2020-03-16",30084.01,30197.97,30084.01,30197.97,820],["2020-03-17",28089.81,30197.97,28089.81,29970.06,200],["2020-03-18",29970.06,30140.99,29913.08,29913.08,1490],["2020-03-19",29856.1,29913.08,28203.76,28203.76,4930],["2020-03-20",29799.13,29799.13,28488.65,28488.65,750],["2020-03-23",29571.22,29628.19,28545.63,28545.63,610],["2020-03-24",28602.6,28602.6,28488.65,28488.65,70],["2020-03-25",29685.17,29685.17,29628.19,29628.19,910],["2020-03-26",29628.19,29799.13,29628.19,29799.13,1460],["2020-03-27",29913.08,29913.08,29058.42,29058.42,60],["2020-03-30",29058.42,29058.42,28545.63,29058.42,850],["2020-03-31",29058.42,29058.42,28032.83,28032.83,220],["2020-04-01",28260.74,28716.56,28260.74,28716.56,2710],["2020-04-03",29001.44,29001.44,28374.69,29001.44,2070],["2020-04-06",29001.44,29001.44,28830.51,28830.51,220],["2020-04-07",29001.44,29001.44,28773.54,28830.51,1630],["2020-04-08",28944.47,28944.47,28773.54,28773.54,250],["2020-04-09",28773.54,29058.42,28773.54,29058.42,6170],["2020-04-10",29058.42,29058.42,29058.42,29058.42,700],["2020-04-13",29058.42,29058.42,29058.42,29058.42,260],["2020-04-14",29058.42,29058.42,29058.42,29058.42,260],["2020-04-15",29058.42,29343.31,28488.65,29343.31,570],["2020-04-16",29343.31,29343.31,28716.56,28716.56,900],["2020-04-17",28830.51,28830.51,28830.51,28830.51,1260],["2020-04-20",29913.08,29913.08,29400.29,29400.29,5020],["2020-04-21",29913.08,30197.97,29685.17,29970.06,1550],["2020-04-22",29970.06,30140.99,28830.51,28830.51,1810],["2020-04-23",30197.97,30197.97,29628.19,29628.19,900],["2020-04-24",29921.54,30508.24,29921.54,29980.21,330],["2020-04-27",30214.89,30214.89,30214.89,30214.89,2130],["2020-04-28",30214.89,30214.89,30214.89,30214.89,40],["2020-04-29",29686.86,30214.89,29628.19,29628.19,3430],["2020-05-04",29628.19,29628.19,29628.19,29628.19,10],["2020-05-05",30508.24,30508.24,30508.24,30508.24,20],["2020-05-06",30214.89,30214.89,30214.89,30214.89,1000],["2020-05-07",30214.89,30214.89,30214.89,30214.89,90],["2020-05-08",29628.19,30508.24,29628.19,29628.19,140],["2020-05-11",29628.19,30214.89,29628.19,30214.89,220],["2020-05-12",30508.24,30508.24,30508.24,30508.24,310],["2020-05-13",30508.24,30508.24,29628.19,29628.19,510],["2020-05-14",29628.19,29686.86,29628.19,29686.86,140],["2020-05-15",30508.24,30508.24,29686.86,29686.86,120],["2020-05-18",30214.89,30508.24,29921.54,29921.54,3670],["2020-05-19",29921.54,29921.54,29686.86,29686.86,270],["2020-05-20",29686.86,29921.54,29686.86,29921.54,8550],["2020-05-21",29745.53,30508.24,29745.53,30508.24,20],["2020-05-22",29980.21,30508.24,28396.13,30508.24,550],["2020-05-25",30508.24,30508.24,30508.24,30508.24,0],["2020-05-26",30449.57,30449.57,30449.57,30449.57,10],["2020-05-27",30449.57,30449.57,29921.54,29921.54,220],["2020-05-28",29921.54,30214.89,29921.54,29921.54,1600],["2020-05-29",29921.54,29921.54,29921.54,29921.54,2100],["2020-06-01",29921.54,29921.54,29804.2,29804.2,11890],["2020-06-02",29804.2,29804.2,29804.2,29804.2,50],["2020-06-03",29804.2,29804.2,29804.2,29804.2,30],["2020-06-04",29804.2,30156.22,29745.53,30156.22,400],["2020-06-05",29921.54,29921.54,29921.54,29921.54,150],["2020-06-08",29804.2,29804.2,29804.2,29804.2,60],["2020-06-09",29804.2,29921.54,29628.19,29921.54,2650],["2020-06-10",29921.54,29921.54,29686.86,29686.86,590],["2020-06-11",29686.86,29686.86,29334.85,29334.85,1950],["2020-06-12",29334.85,29921.54,29334.85,29921.54,1400],["2020-06-15",29921.54,29921.54,29921.54,29921.54,2490],["2020-06-16",29921.54,30390.9,29452.19,29452.19,1180],["2020-06-17",30449.57,30449.57,29921.54,29921.54,2400],["2020-06-18",29921.54,30214.89,29921.54,30214.89,5960],["2020-06-19",29921.54,29921.54,29921.54,29921.54,1700],["2020-06-22",29921.54,29921.54,29921.54,29921.54,0],["2020-06-23",29921.54,29921.54,29921.54,29921.54,0],["2020-06-24",29921.54,29921.54,29921.54,29921.54,10650],["2020-06-25",29921.54,29921.54,29921.54,29921.54,0],["2020-06-26",29921.54,29921.54,29921.54,29921.54,20],["2020-06-29",30214.89,30508.24,29921.54,30390.9,1630],["2020-06-30",29921.54,29921.54,29921.54,29921.54,50],["2020-07-01",29921.54,29921.54,29921.54,29921.54,0],["2020-07-02",30214.89,30214.89,30214.89,30214.89,30],["2020-07-03",30214.89,30214.89,30214.89,30214.89,0],["2020-07-06",29921.54,30097.55,29921.54,30097.55,110],["2020-07-07",29921.54,29921.54,29921.54,29921.54,990],["2020-07-08",29921.54,29921.54,29921.54,29921.54,1970],["2020-07-09",30038.88,30038.88,30038.88,30038.88,500],["2020-07-10",29921.54,30332.23,29921.54,30332.23,20460],["2020-07-13",29921.54,29921.54,29921.54,29921.54,150],["2020-07-14",29921.54,30038.88,29921.54,29921.54,620],["2020-07-15",29921.54,30097.55,29921.54,29921.54,2780],["2020-07-16",30097.55,30097.55,30097.55,30097.55,140],["2020-07-17",30038.88,30214.89,29921.54,29921.54,1320],["2020-07-20",29921.54,29921.54,29921.54,29921.54,0],["2020-07-21",29980.21,29980.21,29980.21,29980.21,1970],["2020-07-22",29921.54,29980.21,29921.54,29980.21,60],["2020-07-23",30214.89,30390.9,30214.89,30332.23,720],["2020-07-24",29980.21,29980.21,29980.21,29980.21,1040],["2020-07-27",29980.21,29980.21,29980.21,29980.21,3600],["2020-07-28",29980.21,30156.22,29980.21,30156.22,2060],["2020-07-29",30156.22,30156.22,30156.22,30156.22,0],["2020-07-30",29980.21,29980.21,29980.21,29980.21,100],["2020-07-31",29980.21,29980.21,29804.2,29804.2,970],["2020-08-03",29921.54,29921.54,29804.2,29804.2,500],["2020-08-04",27750.76,29980.21,27750.76,29921.54,290],["2020-08-05",30038.88,30097.55,29921.54,30097.55,6920],["2020-08-06",30097.55,30097.55,30097.55,30097.55,1000],["2020-08-07",29921.54,29921.54,29921.54,29921.54,20],["2020-08-10",29921.54,29921.54,29921.54,29921.54,10],["2020-08-11",29921.54,29921.54,29921.54,29921.54,3700],["2020-08-12",29921.54,29921.54,29921.54,29921.54,0],["2020-08-13",29980.21,29980.21,29980.21,29980.21,20],["2020-08-14",29980.21,29980.21,29980.21,29980.21,210],["2020-08-17",29921.54,29921.54,29921.54,29921.54,400],["2020-08-18",29921.54,29921.54,29921.54,29921.54,420],["2020-08-19",30214.89,30214.89,30214.89,30214.89,110],["2020-08-20",30038.88,30038.88,29980.21,29980.21,2000],["2020-08-21",29980.21,29980.21,29980.21,29980.21,0],["2020-08-24",30097.55,30214.89,30097.55,30214.89,240],["2020-08-25",30332.23,30449.57,30332.23,30449.57,1400],["2020-08-26",30508.24,31388.29,30508.24,31388.29,4600],["2020-08-27",31388.29,32855.03,31388.29,31681.63,1050],["2020-08-28",32268.33,32268.33,31857.64,31974.98,1230],["2020-08-31",32209.66,32209.66,31974.98,31974.98,1100],["2020-09-01",31798.97,31916.31,31798.97,31916.31,1430],["2020-09-03",31857.64,31857.64,31798.97,31857.64,540],["2020-09-04",31857.64,31857.64,31564.29,31564.29,3080],["2020-09-07",31564.29,31564.29,31564.29,31564.29,0],["2020-09-08",31564.29,31564.29,31564.29,31564.29,10],["2020-09-09",31094.94,31094.94,31094.94,31094.94,560],["2020-09-10",31681.63,31681.63,31681.63,31681.63,100],["2020-09-11",31798.97,32033.65,29921.54,32033.65,4010],["2020-09-14",32033.65,32033.65,32033.65,32033.65,0],["2020-09-15",32033.65,32033.65,31681.63,31681.63,3550],["2020-09-16",31681.63,31857.64,31681.63,31857.64,1600],["2020-09-17",31857.64,31857.64,31857.64,31857.64,500],["2020-09-18",32581.68,32581.68,32581.68,32581.68,0],["2020-09-21",32461.01,32461.01,32461.01,32461.01,0],["2020-09-22",32280.0,32280.0,32280.0,32280.0,1000],["2020-09-23",32280.0,32280.0,31736.97,31736.97,1630],["2020-09-24",31736.97,31736.97,31736.97,31736.97,0],["2020-09-25",32159.33,32219.66,32159.33,32159.33,1560],["2020-09-28",32159.33,32159.33,32159.33,32159.33,2500],["2020-09-29",32159.33,32159.33,31978.32,32159.33,1860],["2020-09-30",32159.33,32159.33,32038.65,32038.65,960],["2020-10-01",32038.65,32038.65,31978.32,31978.32,1290],["2020-10-02",31978.32,31978.32,31917.98,31917.98,3540],["2020-10-05",31978.32,31978.32,31917.98,31978.32,1850],["2020-10-06",31978.32,32280.0,31978.32,32280.0,5300],["2020-10-07",32219.66,32280.0,32038.65,32280.0,3200],["2020-10-08",32098.99,32098.99,32098.99,32098.99,110],["2020-10-09",32098.99,32280.0,31978.32,32280.0,5370],["2020-10-12",32581.68,32581.68,32581.68,32581.68,3500],["2020-10-13",32581.68,33185.05,32581.68,33124.71,3160],["2020-10-14",33185.05,33185.05,33185.05,33185.05,900],["2020-10-15",33185.05,33185.05,32159.33,32159.33,2970],["2020-10-16",32280.0,32280.0,32280.0,32280.0,110],["2020-10-19",32280.0,32280.0,32280.0,32280.0,0],["2020-10-20",32943.7,32943.7,32038.65,32038.65,210],["2020-10-21",32581.68,32581.68,32581.68,32581.68,10],["2020-10-22",32762.69,32762.69,32581.68,32581.68,210],["2020-10-23",32581.68,32581.68,32038.65,32038.65,300],["2020-10-26",32581.68,32581.68,32581.68,32581.68,1310],["2020-10-27",32642.02,32642.02,32581.68,32581.68,550],["2020-10-28",32702.35,32702.35,32702.35,32702.35,10],["2020-10-29",31978.32,32581.68,31797.31,32581.68,2030],["2020-10-30",32581.68,32581.68,31374.95,31374.95,110],["2020-11-02",31374.95,31374.95,31374.95,31374.95,3280],["2020-11-03",31978.32,31978.32,31676.63,31978.32,670],["2020-11-04",31978.32,31978.32,31978.32,31978.32,0],["2020-11-05",32340.33,32340.33,31857.64,31978.32,350],["2020-11-06",31978.32,31978.32,31978.32,31978.32,1610],["2020-11-09",31917.98,31978.32,31917.98,31978.32,2560],["2020-11-10",31978.32,31978.32,31917.98,31917.98,5110],["2020-11-11",31978.32,31978.32,31978.32,31978.32,5220],["2020-11-12",31978.32,31978.32,31978.32,31978.32,7010],["2020-11-13",32038.65,32038.65,32038.65,32038.65,3000],["2020-11-16",31978.32,31978.32,31978.32,31978.32,3200],["2020-11-17",32280.0,32280.0,32038.65,32038.65,1780],["2020-11-18",32038.65,32280.0,32038.65,32280.0,690],["2020-11-19",32280.0,32280.0,32098.99,32098.99,560],["2020-11-20",32159.33,32159.33,32159.33,32159.33,3100],["2020-11-23",32280.0,32340.33,32280.0,32340.33,190],["2020-11-24",32581.68,32581.68,32581.68,32581.68,70],["2020-11-25",32280.0,32340.33,32280.0,32340.33,3940],["2020-11-26",32461.01,32581.68,32461.01,32581.68,3550],["2020-11-27",32762.69,32762.69,32642.02,32762.69,2000],["2020-11-30",32340.33,32340.33,32340.33,32340.33,30],["2020-12-01",32340.33,32340.33,32340.33,32340.33,50],["2020-12-02",32340.33,32581.68,32340.33,32581.68,200],["2020-12-03",32581.68,32762.69,32581.68,32762.69,1440],["2020-12-04",32762.69,32883.36,32762.69,32883.36,5780],["2020-12-07",32823.03,32883.36,32823.03,32883.36,3780],["2020-12-08",32581.68,33004.04,32581.68,33004.04,1860],["2020-12-09",33004.04,33064.37,33004.04,33004.04,1740],["2020-12-10",32883.36,32883.36,32581.68,32581.68,1160],["2020-12-11",32581.68,32883.36,32581.68,32883.36,50],["2020-12-14",32581.68,32883.36,32581.68,32883.36,7890],["2020-12-15",32883.36,32883.36,32883.36,32883.36,2070],["2020-12-16",33064.37,33486.73,33004.04,33486.73,17070],["2020-12-17",34029.76,34029.76,33788.41,33909.08,4740],["2020-12-18",33909.08,33909.08,33305.72,33909.08,1800],["2020-12-21",33788.41,33788.41,33486.73,33547.06,4010],["2020-12-22",33607.4,33667.74,33547.06,33547.06,6810],["2020-12-23",33667.74,33667.74,33607.4,33667.74,3060],["2020-12-24",33788.41,33788.41,33728.07,33728.07,200],["2020-12-25",33788.41,33788.41,33788.41,33788.41,1010],["2020-12-28",33788.41,33909.08,33788.41,33909.08,4550],["2020-12-29",33909.08,33969.42,33909.08,33969.42,2630],["2020-12-30",33969.42,33969.42,33788.41,33788.41,4500],["2020-12-31",34090.09,34090.09,33788.41,34029.76,6450],["2021-01-04",34090.09,34210.76,34090.09,34210.76,10800],["2021-01-05",33460.25,33460.25,33460.25,33460.25,1800],["2021-01-06",34398.39,34398.39,33960.59,33960.59,3900],["2021-01-07",33960.59,33960.59,33960.59,33960.59,3300],["2021-01-08",33960.59,33960.59,33772.97,33772.97,2700],["2021-01-11",33772.97,33835.51,33647.88,33647.88,7200],["2021-01-12",33772.97,33772.97,33710.42,33710.42,4500],["2021-01-13",34085.68,34085.68,33710.42,33710.42,1500],["2021-01-14",33772.97,33772.97,33772.97,33772.97,1100],["2021-01-15",33772.97,33898.05,33772.97,33898.05,900],["2021-01-18",33960.59,33960.59,33898.05,33960.59,7600],["2021-01-19",33960.59,33960.59,33710.42,33710.42,3400],["2021-01-20",33772.97,33772.97,33460.25,33460.25,4600],["2021-01-21",33647.88,33772.97,33647.88,33772.97,1900],["2021-01-22",33772.97,33772.97,33710.42,33710.42,1300],["2021-01-25",33710.42,34398.39,33710.42,34335.85,2400],["2021-01-26",34335.85,34335.85,34335.85,34335.85,0],["2021-01-27",33835.51,34335.85,33710.42,33710.42,2500],["2021-01-28",33772.97,34148.22,31896.69,31896.69,6000],["2021-01-29",32522.12,34085.68,32522.12,34085.68,10700],["2021-02-01",34085.68,34148.22,34085.68,34148.22,3100],["2021-02-02",33460.25,34148.22,33460.25,34148.22,6200],["2021-02-03",34148.22,34210.76,34148.22,34210.76,2100],["2021-02-04",34273.31,34273.31,34273.31,34273.31,500],["2021-02-05",34023.14,34023.14,34023.14,34023.14,200],["2021-02-08",34398.39,34398.39,34273.31,34273.31,5900],["2021-02-09",34398.39,34398.39,34398.39,34398.39,1400],["2021-02-17",34711.1,34711.1,34586.02,34586.02,200],["2021-02-18",34085.68,34085.68,34085.68,34085.68,800],["2021-02-19",34398.39,35649.24,34398.39,35649.24,10400],["2021-02-22",35649.24,35649.24,35336.53,35336.53,9500],["2021-02-23",35336.53,35336.53,35336.53,35336.53,0],["2021-02-24",35336.53,35336.53,35336.53,35336.53,300],["2021-02-25",35273.99,35336.53,35211.45,35273.99,1400],["2021-02-26",35273.99,35273.99,35273.99,35273.99,2200],["2021-03-01",35524.16,35524.16,35211.45,35211.45,500],["2021-03-02",35211.45,35524.16,35211.45,35524.16,700],["2021-03-03",35399.07,35586.7,35399.07,35399.07,600],["2021-03-04",35336.53,35336.53,35336.53,35336.53,1100],["2021-03-05",35211.45,35649.24,35211.45,35649.24,300],["2021-03-08",35649.24,35649.24,35649.24,35649.24,0],["2021-03-09",35649.24,35649.24,35649.24,35649.24,0],["2021-03-10",35649.24,35649.24,35649.24,35649.24,0],["2021-03-11",35649.24,35649.24,35649.24,35649.24,1300],["2021-03-12",35211.45,35649.24,35211.45,35649.24,300],["2021-03-15",35649.24,35649.24,35649.24,35649.24,0],["2021-03-16",35336.53,35586.7,35336.53,35586.7,300],["2021-03-17",35711.79,35711.79,35649.24,35649.24,6700],["2021-03-18",35711.79,35711.79,35711.79,35711.79,1000],["2021-03-19",35711.79,35711.79,35711.79,35711.79,1100],["2021-03-22",35711.79,35711.79,35711.79,35711.79,500],["2021-03-23",35711.79,38150.94,35711.79,35774.33,1400],["2021-03-24",35649.24,35649.24,35649.24,35649.24,1000],["2021-03-25",35649.24,35649.24,35649.24,35649.24,600],["2021-03-26",35649.24,35649.24,35586.7,35586.7,1200],["2021-03-29",35836.87,35836.87,35649.24,35649.24,400],["2021-03-30",35649.24,35649.24,35649.24,35649.24,400],["2021-03-31",35649.24,35711.79,35649.24,35711.79,1600],["2021-04-01",35649.24,35649.24,35649.24,35649.24,300],["2021-04-02",35649.24,35649.24,35649.24,35649.24,0],["2021-04-05",35649.24,35649.24,35649.24,35649.24,0],["2021-04-06",35961.96,35961.96,35899.41,35899.41,600],["2021-04-07",36900.09,36900.09,36900.09,36900.09,100],["2021-04-08",36587.38,36587.38,36587.38,36587.38,200],["2021-04-09",35711.79,35774.33,35711.79,35774.33,400],["2021-04-12",36024.5,36274.67,36024.5,36274.67,4200],["2021-04-13",36274.67,36274.67,36274.67,36274.67,0],["2021-04-14",36274.67,36274.67,35649.24,35649.24,500],["2021-04-15",35649.24,35649.24,35649.24,35649.24,100],["2021-04-16",35649.24,35649.24,35649.24,35649.24,0],["2021-04-19",35649.24,35649.24,35649.24,35649.24,1000],["2021-04-20",36274.67,36587.38,36274.67,36587.38,1000],["2021-04-22",37525.52,37525.52,35836.87,36587.38,1700],["2021-04-23",36587.38,36587.38,36024.5,36024.5,2300],["2021-04-26",36587.38,36587.38,36587.38,36587.38,1500],["2021-04-27",36524.84,36524.84,36524.84,36524.84,100],["2021-04-28",36837.55,36837.55,36837.55,36837.55,1300],["2021-04-29",36587.38,36587.38,36587.38,36587.38,100],["2021-05-04",36587.38,36587.38,36587.38,36587.38,300],["2021-05-05",35899.41,37525.52,35899.41,37525.52,3600],["2021-05-06",36712.47,36900.09,36712.47,36837.55,7800],["2021-05-07",36274.67,36274.67,36149.58,36274.67,6800],["2021-05-10",36274.67,36274.67,36274.67,36274.67,300],["2021-05-11",36212.13,36274.67,35961.96,35961.96,5100],["2021-05-12",35961.96,36274.67,35961.96,35961.96,5800],["2021-05-13",36933.9,36933.9,36933.9,36933.9,300],["2021-05-14",36933.9,36933.9,36933.9,36933.9,0],["2021-05-17",36933.9,37581.86,36933.9,37581.86,300],["2021-05-18",37581.86,37581.86,37581.86,37581.86,400],["2021-05-19",36998.7,37257.88,36998.7,36998.7,1000],["2021-05-20",37063.49,37063.49,37063.49,37063.49,500],["2021-05-21",37063.49,37063.49,37063.49,37063.49,0],["2021-05-24",37063.49,37063.49,36933.9,36933.9,900],["2021-05-25",36933.9,36998.7,36933.9,36998.7,1700],["2021-05-26",36933.9,36933.9,36285.94,36285.94,1200],["2021-05-27",36933.9,36933.9,36674.72,36674.72,900],["2021-05-28",37452.27,37452.27,37452.27,37452.27,400],["2021-05-31",37257.88,37257.88,37257.88,37257.88,1100],["2021-06-01",37257.88,37257.88,37257.88,37257.88,300],["2021-06-02",36933.9,37517.07,36933.9,37452.27,1400],["2021-06-03",37452.27,37452.27,37452.27,37452.27,5000],["2021-06-04",37452.27,37452.27,37452.27,37452.27,200],["2021-06-07",36998.7,36998.7,36998.7,36998.7,500],["2021-06-08",36998.7,36998.7,36998.7,36998.7,300],["2021-06-09",36998.7,36998.7,36998.7,36998.7,200],["2021-06-10",37581.86,37581.86,37581.86,37581.86,200],["2021-06-11",37581.86,37905.85,37257.88,37257.88,3100],["2021-06-14",37452.27,37581.86,37452.27,37581.86,2100],["2021-06-15",37452.27,37646.66,37193.09,37646.66,700],["2021-06-16",37581.86,37581.86,37581.86,37581.86,1400],["2021-06-17",37128.29,37581.86,37128.29,37581.86,500],["2021-06-18",37841.05,37905.85,37581.86,37581.86,1700],["2021-06-21",37581.86,37581.86,37581.86,37581.86,200],["2021-06-22",37581.86,37581.86,37581.86,37581.86,1200],["2021-06-23",37581.86,37646.66,37581.86,37646.66,400],["2021-06-24",37776.25,37776.25,37776.25,37776.25,100],["2021-06-25",37646.66,37776.25,37646.66,37776.25,1900],["2021-06-28",37776.25,37776.25,37776.25,37776.25,200],["2021-06-29",37581.86,38229.83,37322.68,38165.03,1200],["2021-06-30",37517.07,38165.03,37517.07,38165.03,400],["2021-07-01",38229.83,38229.83,38229.83,38229.83,100],["2021-07-02",38229.83,38229.83,38165.03,38165.03,200],["2021-07-05",38165.03,38165.03,38165.03,38165.03,0],["2021-07-06",37581.86,37581.86,37581.86,37581.86,100],["2021-07-07",37581.86,37581.86,37193.09,37193.09,2300],["2021-07-08",37193.09,37905.85,37193.09,37905.85,800],["2021-07-09",37905.85,37905.85,37905.85,37905.85,100],["2021-07-12",37905.85,37905.85,37905.85,37905.85,300],["2021-07-13",37905.85,37905.85,37905.85,37905.85,100],["2021-07-14",38165.03,38229.83,38165.03,38229.83,1000],["2021-07-15",38035.44,38035.44,37581.86,37581.86,1200],["2021-07-16",37581.86,37581.86,37581.86,37581.86,200],["2021-07-19",37581.86,37581.86,37581.86,37581.86,2500],["2021-07-20",37452.27,37452.27,37387.47,37387.47,200],["2021-07-21",36933.9,37257.88,36933.9,37257.88,900],["2021-07-22",37581.86,37581.86,37581.86,37581.86,100],["2021-07-23",37581.86,37581.86,37581.86,37581.86,0],["2021-07-26",37581.86,37581.86,37581.86,37581.86,200],["2021-07-27",37063.49,37581.86,36933.9,37581.86,1900],["2021-07-28",37581.86,37581.86,37581.86,37581.86,100],["2021-07-29",37257.88,37322.68,37257.88,37322.68,1600],["2021-07-30",37581.86,37581.86,37387.47,37581.86,1200],["2021-08-02",37711.46,37776.25,37646.66,37776.25,2600],["2021-08-03",37841.05,37841.05,37841.05,37841.05,400],["2021-08-04",37646.66,37646.66,37128.29,37128.29,2400],["2021-08-05",37711.46,37711.46,37452.27,37452.27,1700],["2021-08-06",37711.46,37776.25,37711.46,37711.46,600],["2021-08-09",37905.85,37905.85,37517.07,37517.07,4300],["2021-08-10",37841.05,38229.83,37841.05,38229.83,6400],["2021-08-11",38229.83,38229.83,37905.85,37905.85,6700],["2021-08-12",38229.83,38877.79,38229.83,38877.79,9700],["2021-08-13",38229.83,38229.83,38165.03,38229.83,1100],["2021-08-16",38294.62,38553.81,38294.62,38553.81,1300],["2021-08-17",38553.81,38553.81,38489.01,38489.01,5600],["2021-08-18",38489.01,38489.01,38489.01,38489.01,10100],["2021-08-19",38489.01,38489.01,38489.01,38489.01,0],["2021-08-20",38812.99,38812.99,38812.99,38812.99,200],["2021-08-23",38877.79,39136.98,38877.79,39136.98,2500],["2021-08-24",39136.98,39525.75,38877.79,39525.75,2100],["2021-08-25",39460.96,39460.96,39460.96,39460.96,2200],["2021-08-26",38877.79,39525.75,38812.99,39525.75,500],["2021-08-27",40522.2,40522.2,40522.2,40522.2,0],["2021-08-30",40522.2,40522.2,40455.77,40455.77,200],["2021-08-31",39791.47,39857.9,39592.18,39592.18,2700],["2021-09-01",39592.18,39857.9,39525.75,39525.75,6400],["2021-09-06",39525.75,39857.9,39525.75,39857.9,7600],["2021-09-07",39525.75,39525.75,39525.75,39525.75,5700],["2021-09-08",39525.75,39525.75,39525.75,39525.75,0],["2021-09-09",39525.75,39525.75,39525.75,39525.75,1200],["2021-09-10",39525.75,39525.75,39525.75,39525.75,200],["2021-09-13",39193.6,40522.2,39193.6,40522.2,1500],["2021-09-14",40854.35,40854.35,40522.2,40522.2,200],["2021-09-15",39857.9,39857.9,39857.9,39857.9,1000],["2021-09-16",39857.9,39857.9,39857.9,39857.9,100],["2021-09-17",39857.9,39990.76,39658.61,39990.76,5800],["2021-09-20",39990.76,39990.76,39924.33,39990.76,1200],["2021-09-21",40057.19,40057.19,40057.19,40057.19,800],["2021-09-22",40522.2,40522.2,40057.19,40057.19,3000],["2021-09-23",40057.19,40721.49,40057.19,40721.49,14200],["2021-09-24",40721.49,40721.49,40721.49,40721.49,0],["2021-09-27",40190.05,40190.05,40123.62,40123.62,500],["2021-09-28",40190.05,40256.48,40123.62,40123.62,7000],["2021-09-29",41186.5,41186.5,41186.5,41186.5,1600],["2021-09-30",41319.36,41319.36,40256.48,40256.48,3500],["2021-10-01",40522.2,40522.2,40057.19,40057.19,6500],["2021-10-04",40057.19,40057.19,40057.19,40057.19,0],["2021-10-05",40522.2,41850.8,40522.2,41850.8,700],["2021-10-06",41850.8,41850.8,41850.8,41850.8,0],["2021-10-07",41850.8,41850.8,41850.8,41850.8,0],["2021-10-08",40787.92,40787.92,40787.92,40787.92,300],["2021-10-11",41850.8,41850.8,41850.8,41850.8,600],["2021-10-12",42515.1,44507.99,42515.1,44507.99,6400],["2021-10-13",44507.99,44507.99,44507.99,44507.99,500],["2021-10-14",44507.99,44507.99,44507.99,44507.99,0],["2021-10-15",44507.99,44507.99,44507.99,44507.99,0],["2021-10-18",44507.99,44507.99,44507.99,44507.99,200],["2021-10-19",41850.8,41850.8,41850.8,41850.8,800],["2021-10-20",41850.8,41850.8,41850.8,41850.8,500],["2021-10-21",42515.1,42515.1,42515.1,42515.1,100],["2021-10-22",42448.67,42448.67,42448.67,42448.67,100],["2021-10-25",42448.67,42448.67,42448.67,42448.67,0],["2021-10-26",42448.67,42448.67,42448.67,42448.67,400],["2021-10-27",42448.67,42448.67,42448.67,42448.67,0],["2021-10-28",44175.84,44175.84,42515.1,42515.1,1500],["2021-10-29",43843.69,43843.69,43843.69,43843.69,100],["2021-11-01",43378.68,43843.69,43378.68,43843.69,2100],["2021-11-02",43843.69,43843.69,43843.69,43843.69,0],["2021-11-03",43910.12,43910.12,43910.12,43910.12,500],["2021-11-04",44507.99,44507.99,43976.55,43976.55,500],["2021-11-05",44042.98,44507.99,44042.98,44507.99,2200],["2021-11-08",45039.43,45039.43,44906.57,44906.57,600],["2021-11-09",46168.74,46500.89,46168.74,46500.89,700],["2021-11-10",45238.72,45238.72,45172.29,45172.29,1000],["2021-11-11",45305.15,45438.01,45305.15,45438.01,300],["2021-11-12",46500.89,46833.03,46500.89,46833.03,800],["2021-11-15",46833.03,47165.18,46833.03,47165.18,1300],["2021-11-16",47165.18,47298.04,47165.18,47298.04,6100],["2021-11-17",47298.04,48161.63,47298.04,48161.63,1700],["2021-11-18",48228.06,49822.38,47829.48,49822.38,6800],["2021-11-19",46368.03,48161.63,46368.03,48161.63,1500],["2021-11-22",46633.75,46633.75,46567.32,46567.32,600],["2021-11-23",44906.57,44906.57,44906.57,44906.57,100],["2021-11-24",44906.57,44906.57,44906.57,44906.57,0],["2021-11-25",45039.43,45039.43,45039.43,45039.43,1000],["2021-11-26",45039.43,45105.86,45039.43,45105.86,400],["2021-11-29",44840.14,45172.29,44840.14,45172.29,600],["2021-11-30",44507.99,44507.99,43112.96,43112.96,900],["2021-12-01",45836.59,46102.31,45836.59,46102.31,200],["2021-12-02",48493.78,48493.78,48161.63,48161.63,300],["2021-12-03",47076.3,47076.3,47076.3,47076.3,900],["2021-12-06",47076.3,47076.3,47076.3,47076.3,0],["2021-12-07",47076.3,47076.3,47076.3,47076.3,0],["2021-12-08",47076.3,47076.3,47076.3,47076.3,0],["2021-12-09",47076.3,47076.3,47076.3,47076.3,1300],["2021-12-10",44159.47,44159.47,43820.3,43820.3,300],["2021-12-13",46058.8,46126.63,43820.3,43820.3,1800],["2021-12-14",43820.3,43820.3,43820.3,43820.3,0],["2021-12-15",43820.3,43820.3,43820.3,43820.3,0],["2021-12-16",43820.3,43820.3,43820.3,43820.3,0],["2021-12-17",44091.63,44091.63,44091.63,44091.63,1000],["2021-12-20",44159.47,44159.47,44091.63,44091.63,200],["2021-12-21",44091.63,44091.63,44091.63,44091.63,800],["2021-12-22",44091.63,44091.63,44091.63,44091.63,0],["2021-12-23",45448.3,45448.3,45380.47,45380.47,900],["2021-12-24",45380.47,45380.47,45380.47,45380.47,0],["2021-12-27",45380.47,45380.47,45380.47,45380.47,0],["2021-12-28",45380.47,45380.47,45380.47,45380.47,0],["2021-12-29",45448.3,45448.3,45448.3,45448.3,900],["2021-12-30",45448.3,45448.3,45448.3,45448.3,0],["2021-12-31",43481.14,44295.13,43481.14,44295.13,1400],["2022-01-04",44769.97,44769.97,44091.63,44091.63,2100],["2022-01-05",44430.8,44430.8,44430.8,44430.8,1200],["2022-01-06",44430.8,44430.8,44430.8,44430.8,0],["2022-01-07",44023.8,44091.63,43074.14,44091.63,1900],["2022-01-10",44023.8,44430.8,44023.8,44295.13,2100],["2022-01-11",44091.63,44295.13,44091.63,44295.13,500],["2022-01-12",45041.3,45176.97,44769.97,45109.13,6300],["2022-01-13",45109.13,45109.13,45109.13,45109.13,0],["2022-01-14",42192.3,44769.97,42192.3,44769.97,500],["2022-01-17",44769.97,44769.97,44769.97,44769.97,0],["2022-01-18",44702.13,44769.97,44091.63,44091.63,500],["2022-01-19",44091.63,44091.63,44091.63,44091.63,100],["2022-01-20",44091.63,44091.63,44091.63,44091.63,500],["2022-01-21",44769.97,44769.97,44091.63,44091.63,700],["2022-01-24",44091.63,44091.63,44091.63,44091.63,200],["2022-01-25",44091.63,44091.63,44091.63,44091.63,1100],["2022-01-26",44091.63,44091.63,44091.63,44091.63,200],["2022-01-27",44159.47,44159.47,44159.47,44159.47,100],["2022-01-28",46465.8,46465.8,46465.8,46465.8,300],["2022-02-07",44769.97,44769.97,44769.97,44769.97,2900],["2022-02-08",44769.97,44769.97,44430.8,44430.8,2400],["2022-02-09",44430.8,44430.8,44091.63,44091.63,1900],["2022-02-10",44091.63,44227.3,44091.63,44227.3,400],["2022-02-11",44227.3,44227.3,44227.3,44227.3,0],["2022-02-14",44769.97,44769.97,44769.97,44769.97,400],["2022-02-15",43752.47,43752.47,43752.47,43752.47,100],["2022-02-16",46126.63,46126.63,46126.63,46126.63,200],["2022-02-17",46126.63,46126.63,46126.63,46126.63,0],["2022-02-18",46126.63,46126.63,46126.63,46126.63,0],["2022-02-21",43752.47,44091.63,43752.47,44091.63,200],["2022-02-22",44091.63,44091.63,44091.63,44091.63,1000],["2022-02-23",44091.63,44091.63,44091.63,44091.63,0],["2022-02-24",44769.97,44769.97,44091.63,44769.97,500],["2022-02-25",45380.47,45380.47,44769.97,44769.97,1100],["2022-02-28",44769.97,44769.97,44769.97,44769.97,0],["2022-03-01",44769.97,44769.97,44295.13,44295.13,1300],["2022-03-02",44430.8,44430.8,44430.8,44430.8,700],["2022-03-03",44769.97,45787.47,44362.97,44702.13,5100],["2022-03-04",44905.63,44905.63,44634.3,44634.3,2600],["2022-03-07",45448.3,45448.3,45448.3,45448.3,300],["2022-03-08",45448.3,45448.3,45448.3,45448.3,0],["2022-03-09",45583.97,46126.63,45583.97,46126.63,1400],["2022-03-10",44227.3,44227.3,44091.63,44091.63,11900],["2022-03-11",47076.3,47076.3,47076.3,47076.3,100],["2022-03-14",44023.8,45448.3,44023.8,45448.3,6600],["2022-03-15",44430.8,46058.8,44430.8,46058.8,1100],["2022-03-16",46058.8,46058.8,46058.8,46058.8,0],["2022-03-17",45990.97,45990.97,45855.3,45990.97,2200],["2022-03-18",45990.97,45990.97,45990.97,45990.97,100],["2022-03-21",45990.97,45990.97,45990.97,45990.97,0],["2022-03-22",46804.97,46804.97,46804.97,46804.97,5700],["2022-03-23",46126.63,46804.97,46126.63,46804.97,700],["2022-03-24",46804.97,46804.97,46804.97,46804.97,300],["2022-03-25",46804.97,46804.97,44091.63,46126.63,1300],["2022-03-28",46058.8,46058.8,46058.8,46058.8,400],["2022-03-29",46058.8,46058.8,46058.8,46058.8,0],["2022-03-30",45787.47,45990.97,45787.47,45990.97,5800],["2022-03-31",45990.97,45990.97,44837.8,44905.63,800],["2022-04-01",44905.63,44905.63,44905.63,44905.63,0],["2022-04-04",45651.8,45651.8,45448.3,45448.3,500],["2022-04-05",46058.8,46126.63,46058.8,46126.63,200],["2022-04-06",46804.97,46804.97,45787.47,46126.63,2000],["2022-04-07",46126.63,46262.3,46126.63,46126.63,8700],["2022-04-08",46126.63,46126.63,46126.63,46126.63,100],["2022-04-12",46126.63,46126.63,45516.13,45516.13,1900],["2022-04-13",45516.13,45516.13,44091.63,44091.63,300],["2022-04-14",46126.63,46126.63,46126.63,46126.63,500],["2022-04-15",46126.63,46126.63,44091.63,44091.63,1000],["2022-04-18",45448.3,46804.97,45448.3,46737.13,2200],["2022-04-19",45244.8,46804.97,45244.8,46804.97,1100],["2022-04-20",46804.97,46804.97,46804.97,46804.97,0],["2022-04-21",46804.97,46804.97,46804.97,46804.97,1000],["2022-04-22",46804.97,46804.97,45448.3,46126.63,2200],["2022-04-25",45109.13,45109.13,45109.13,45109.13,300],["2022-04-26",46058.8,46126.63,44091.63,46126.63,300],["2022-04-27",46804.97,46804.97,46804.97,46804.97,200],["2022-04-28",44769.97,46804.97,44769.97,46737.13,500],["2022-04-29",46126.63,46126.63,45583.97,46126.63,4300],["2022-05-04",45448.3,45583.97,45448.3,45448.3,11700],["2022-05-05",46126.63,48161.63,46126.63,47483.3,15000],["2022-05-06",47464.37,47464.37,47464.37,47464.37,500],["2022-05-09",47464.37,47464.37,47464.37,47464.37,0],["2022-05-10",47674.7,47674.7,47674.7,47674.7,100],["2022-05-11",46903.49,46903.49,46833.38,46833.38,200],["2022-05-12",46903.49,46973.6,46623.05,46973.6,700],["2022-05-13",46973.6,46973.6,44870.3,44870.3,4500],["2022-05-16",44870.3,44870.3,44870.3,44870.3,0],["2022-05-17",43748.55,44870.3,43748.55,44870.3,2600],["2022-05-18",45571.4,46903.49,45571.4,46903.49,500],["2022-05-19",46973.6,46973.6,45571.4,45571.4,1800],["2022-05-20",45571.4,45641.51,45571.4,45641.51,200],["2022-05-23",45641.51,46272.5,45571.4,45571.4,3000],["2022-05-24",46272.5,46272.5,46272.5,46272.5,200],["2022-05-25",46903.49,46973.6,46903.49,46973.6,4900],["2022-05-26",46973.6,46973.6,46973.6,46973.6,200],["2022-05-27",47113.82,47674.7,47113.82,47674.7,2700],["2022-05-30",47674.7,47674.7,47674.7,47674.7,4300],["2022-05-31",46973.6,46973.6,46973.6,46973.6,100],["2022-06-01",46973.6,46973.6,46973.6,46973.6,0],["2022-06-02",46973.6,46973.6,46973.6,46973.6,0],["2022-06-03",46973.6,46973.6,46973.6,46973.6,0],["2022-06-06",45571.4,45571.4,45080.63,45080.63,8100],["2022-06-07",45080.63,45080.63,45080.63,45080.63,0],["2022-06-08",45571.4,45571.4,45571.4,45571.4,400],["2022-06-09",45571.4,45571.4,45571.4,45571.4,0],["2022-06-10",45501.29,45501.29,45501.29,45501.29,1500],["2022-06-13",45220.85,45220.85,45220.85,45220.85,1100],["2022-06-14",45571.4,45571.4,45571.4,45571.4,300],["2022-06-15",48025.25,48025.25,45431.18,45431.18,6300],["2022-06-16",45431.18,45431.18,45431.18,45431.18,0],["2022-06-17",45571.4,45571.4,45571.4,45571.4,1200],["2022-06-20",45571.4,45571.4,45571.4,45571.4,0],["2022-06-21",45571.4,45571.4,45571.4,45571.4,100],["2022-06-22",47604.59,47604.59,47604.59,47604.59,700],["2022-06-23",44519.76,46272.5,44519.76,46272.5,1100],["2022-06-24",46272.5,46272.5,46272.5,46272.5,0],["2022-06-27",46272.5,46272.5,46272.5,46272.5,0],["2022-06-28",45010.52,45010.52,44870.3,44870.3,6700],["2022-06-29",44519.76,44519.76,41785.47,41855.58,24300],["2022-06-30",43468.11,43468.11,43468.11,43468.11,100],["2022-07-01",42837.12,44169.21,42065.91,42065.91,1300],["2022-07-04",42416.46,42767.01,42065.91,42065.91,4100],["2022-07-05",42065.91,44449.65,42065.91,44449.65,4000],["2022-07-06",44449.65,44449.65,44449.65,44449.65,0],["2022-07-07",44379.54,44449.65,44379.54,44379.54,2000],["2022-07-08",44379.54,44379.54,44379.54,44379.54,3600],["2022-07-11",45571.4,45571.4,45571.4,45571.4,800],["2022-07-12",45571.4,45571.4,45571.4,45571.4,0],["2022-07-13",45571.4,45571.4,45571.4,45571.4,0],["2022-07-14",43117.56,44169.21,43117.56,44169.21,200],["2022-07-15",44519.76,44519.76,44519.76,44519.76,300],["2022-07-18",44519.76,44519.76,44519.76,44519.76,800],["2022-07-19",44519.76,44519.76,44519.76,44519.76,200],["2022-07-20",47183.93,47183.93,47113.82,47113.82,2600],["2022-07-21",44519.76,47674.7,44519.76,47113.82,4600],["2022-07-22",44940.41,45571.4,44940.41,45571.4,2400],["2022-07-25",46973.6,46973.6,46973.6,46973.6,2000],["2022-07-26",47604.59,47604.59,47604.59,47604.59,2500],["2022-07-27",47604.59,47604.59,45851.84,45851.84,6200],["2022-07-28",45921.95,47674.7,45851.84,47674.7,2500],["2022-07-29",47674.7,47674.7,47674.7,47674.7,0],["2022-08-01",47674.7,47674.7,47674.7,47674.7,0],["2022-08-02",45571.4,45571.4,45571.4,45571.4,300],["2022-08-03",45571.4,45571.4,45571.4,45571.4,0],["2022-08-04",45571.4,45571.4,45571.4,45571.4,0],["2022-08-05",45080.63,45290.96,45080.63,45220.85,1100],["2022-08-08",47604.59,47604.59,47534.48,47534.48,1400],["2022-08-09",45290.96,45290.96,45290.96,45290.96,700],["2022-08-10",47604.59,47604.59,44870.3,44940.41,23200],["2022-08-11",44169.21,47534.48,44169.21,44940.41,11200],["2022-08-12",47324.15,47324.15,46973.6,46973.6,3400],["2022-08-15",46903.49,46903.49,44239.32,46903.49,800],["2022-08-16",46903.49,47324.15,45641.51,47324.15,4000],["2022-08-17",47324.15,47674.7,47324.15,47324.15,6300],["2022-08-18",47324.15,47324.15,46973.6,46973.6,600],["2022-08-19",46973.6,46973.6,46973.6,46973.6,0],["2022-08-22",47324.15,47674.7,47324.15,47394.26,4500],["2022-08-23",48469.77,49043.38,48469.77,49043.38,2600],["2022-08-24",46677.25,46748.95,46677.25,46748.95,200],["2022-08-25",47035.76,47107.46,47035.76,47107.46,1100],["2022-08-26",46964.05,46964.05,46964.05,46964.05,500],["2022-08-29",47322.56,50190.59,47035.76,47107.46,8000],["2022-08-30",48039.57,49473.58,48039.57,48899.98,9500],["2022-08-31",47681.06,49473.58,47681.06,49330.18,5300],["2022-09-05",47752.76,49832.09,47752.76,49473.58,2800],["2022-09-06",49115.08,49115.08,49115.08,49115.08,200],["2022-09-07",47465.96,48398.07,47465.96,48398.07,1800],["2022-09-08",48398.07,48756.58,48398.07,48756.58,600],["2022-09-09",48756.58,49473.58,48756.58,49473.58,3000],["2022-09-12",49473.58,49473.58,49473.58,49473.58,0],["2022-09-13",49473.58,49473.58,47465.96,47465.96,6400],["2022-09-14",48756.58,48756.58,48756.58,48756.58,3200],["2022-09-15",52126.52,52126.52,52126.52,52126.52,100],["2022-09-16",52126.52,52126.52,52126.52,52126.52,0],["2022-09-19",51983.11,52126.52,50549.1,50549.1,14700],["2022-09-20",48254.67,50907.6,48254.67,50907.6,1400],["2022-09-21",50907.6,50907.6,50907.6,50907.6,300],["2022-09-22",50190.59,50190.59,50190.59,50190.59,500],["2022-09-23",50190.59,50190.59,50190.59,50190.59,0],["2022-09-26",49115.08,49115.08,48756.58,48828.28,1800],["2022-09-27",48828.28,48828.28,48828.28,48828.28,0],["2022-09-28",48828.28,48899.98,48828.28,48899.98,1000],["2022-09-29",48828.28,49903.79,48828.28,49832.09,1100],["2022-09-30",49832.09,49832.09,48899.98,49043.38,5300],["2022-10-03",49186.78,50190.59,49186.78,50190.59,1500],["2022-10-04",50190.59,50190.59,50190.59,50190.59,100],["2022-10-05",50190.59,50190.59,50190.59,50190.59,0],["2022-10-06",46820.65,49473.58,46820.65,49115.08,1700],["2022-10-07",49115.08,49473.58,48756.58,49115.08,1700],["2022-10-10",49115.08,49115.08,49115.08,49115.08,0],["2022-10-11",49115.08,49115.08,49115.08,49115.08,0],["2022-10-12",49115.08,49115.08,49115.08,49115.08,0],["2022-10-13",49115.08,49115.08,49115.08,49115.08,0],["2022-10-14",49115.08,49115.08,49115.08,49115.08,0],["2022-10-17",49473.58,49832.09,49473.58,49545.28,900],["2022-10-18",49473.58,49616.99,49473.58,49616.99,5000],["2022-10-19",49401.88,49401.88,49401.88,49401.88,1100],["2022-10-20",49401.88,49401.88,49401.88,49401.88,700],["2022-10-21",49401.88,49401.88,49401.88,49401.88,100],["2022-10-24",47322.56,48398.07,47322.56,48398.07,200],["2022-10-25",47322.56,49043.38,47322.56,48039.57,2500],["2022-10-26",48971.68,48971.68,48398.07,48541.47,1600],["2022-10-27",48326.37,48326.37,48254.67,48254.67,200],["2022-10-28",48254.67,48254.67,48254.67,48254.67,2000],["2022-10-31",48254.67,48254.67,48254.67,48254.67,1300],["2022-11-01",47322.56,47322.56,47322.56,47322.56,100],["2022-11-02",47035.76,48039.57,47035.76,48039.57,1300],["2022-11-03",47967.87,47967.87,47967.87,47967.87,100],["2022-11-04",47967.87,47967.87,47967.87,47967.87,200],["2022-11-07",48398.07,48398.07,47179.16,47179.16,1200],["2022-11-08",47250.86,47322.56,47179.16,47179.16,3900],["2022-11-09",45171.53,45243.23,45171.53,45243.23,200],["2022-11-10",45888.54,47250.86,45888.54,47250.86,200],["2022-11-11",46605.55,46605.55,45888.54,46247.05,2100],["2022-11-14",46247.05,47322.56,46247.05,47322.56,200],["2022-11-15",47322.56,47322.56,47322.56,47322.56,500],["2022-11-16",47681.06,48039.57,47322.56,48039.57,1800],["2022-11-17",48469.77,48469.77,47681.06,47824.46,2700],["2022-11-18",48541.47,48613.17,48326.37,48613.17,2800],["2022-11-21",48039.57,48756.58,48039.57,48756.58,200],["2022-11-22",48684.87,48684.87,48541.47,48541.47,1200],["2022-11-23",47896.17,47896.17,47896.17,47896.17,500],["2022-11-24",49401.88,49401.88,48756.58,48971.68,2200],["2022-11-25",48541.47,48756.58,48326.37,48756.58,1200],["2022-11-28",49115.08,49616.99,48756.58,49473.58,2200],["2022-11-29",50190.59,50190.59,50190.59,50190.59,1600],["2022-11-30",50907.6,50907.6,50190.59,50190.59,1600],["2022-12-01",50907.6,50907.6,50190.59,50549.1,2500],["2022-12-02",50835.9,50835.9,50835.9,50835.9,100],["2022-12-05",50190.59,50549.1,50190.59,50477.4,700],["2022-12-06",50549.1,50549.1,50549.1,50549.1,700],["2022-12-07",48039.57,50477.4,48039.57,50333.99,2400],["2022-12-08",48899.98,50262.29,48039.57,50262.29,1600],["2022-12-09",50190.59,50262.29,50190.59,50262.29,900],["2022-12-12",51911.41,51911.41,50047.19,50047.19,5100],["2022-12-13",50047.19,50190.59,50047.19,50190.59,200],["2022-12-14",51613.91,51613.91,50864.79,50864.79,2800],["2022-12-15",50864.79,50864.79,48767.28,50789.88,300],["2022-12-16",50714.97,50714.97,49816.04,49816.04,2500],["2022-12-19",48767.28,49816.04,48767.28,49816.04,2400],["2022-12-20",49066.92,49066.92,48767.28,48767.28,2200],["2022-12-21",48767.28,49366.57,48692.37,49366.57,700],["2022-12-22",49366.57,49366.57,48542.54,48692.37,2100],["2022-12-23",48992.01,48992.01,48992.01,48992.01,100],["2022-12-26",48992.01,48992.01,48842.19,48842.19,700],["2022-12-27",48467.63,48842.19,48467.63,48842.19,400],["2022-12-28",48842.19,48917.1,48692.37,48842.19,3400],["2022-12-29",49066.92,49066.92,48842.19,49066.92,2600],["2022-12-30",49066.92,49066.92,48992.01,48992.01,400],["2023-01-03",48992.01,48992.01,48018.16,48992.01,7400],["2023-01-04",48992.01,48992.01,48692.37,48692.37,1400],["2023-01-05",48692.37,48992.01,48692.37,48842.19,800],["2023-01-06",48992.01,49441.48,48992.01,49216.75,1700],["2023-01-09",48093.08,48093.08,48093.08,48093.08,1200],["2023-01-10",48317.81,48317.81,48317.81,48317.81,400],["2023-01-11",48317.81,48317.81,48317.81,48317.81,0],["2023-01-12",48317.81,48317.81,48317.81,48317.81,100],["2023-01-13",48467.63,48542.54,48467.63,48542.54,300],["2023-01-16",48542.54,48842.19,48542.54,48842.19,200],["2023-01-17",48917.1,48917.1,48842.19,48842.19,1400],["2023-01-18",48542.54,48542.54,48542.54,48542.54,200],["2023-01-19",48692.37,48767.28,48692.37,48767.28,500],["2023-01-27",48767.28,49816.04,48767.28,49816.04,1400],["2023-01-30",49816.04,49816.04,49816.04,49816.04,0],["2023-01-31",49441.48,49441.48,49441.48,49441.48,700],["2023-02-01",49066.92,51539.0,49066.92,51539.0,1300],["2023-02-02",48842.19,48842.19,48842.19,48842.19,100],["2023-02-03",48842.19,48842.19,48842.19,48842.19,0],["2023-02-06",49141.83,49441.48,49141.83,49441.48,1600],["2023-02-07",51314.26,51314.26,51314.26,51314.26,100],["2023-02-08",50565.15,50565.15,50565.15,50565.15,200],["2023-02-09",50415.33,50415.33,50340.42,50340.42,200],["2023-02-10",49441.48,49516.39,49441.48,49516.39,1400],["2023-02-13",49516.39,49591.3,49516.39,49516.39,1500],["2023-02-14",49516.39,49516.39,49516.39,49516.39,0],["2023-02-15",49516.39,49516.39,49516.39,49516.39,0],["2023-02-16",49516.39,50939.71,49516.39,50939.71,2600],["2023-02-17",50939.71,50939.71,50939.71,50939.71,0],["2023-02-20",50939.71,50939.71,50939.71,50939.71,0],["2023-02-21",50565.15,50565.15,50565.15,50565.15,100],["2023-02-22",50565.15,50565.15,50565.15,50565.15,0],["2023-02-23",50939.71,52587.76,50939.71,52587.76,1200],["2023-02-24",51688.82,51688.82,51688.82,51688.82,200],["2023-02-27",50939.71,50939.71,50939.71,50939.71,100],["2023-02-28",50565.15,50565.15,50565.15,50565.15,100],["2023-03-01",50565.15,50565.15,50340.42,50340.42,1100],["2023-03-02",50565.15,50565.15,49965.86,49965.86,1900],["2023-03-03",49965.86,49965.86,48842.19,48842.19,6100],["2023-03-06",49441.48,50864.79,48992.01,50565.15,600],["2023-03-07",48917.1,48917.1,48917.1,48917.1,300],["2023-03-08",48917.1,48917.1,48917.1,48917.1,0],["2023-03-09",49441.48,49441.48,48842.19,48842.19,1000],["2023-03-10",48842.19,48842.19,48842.19,48842.19,0],["2023-03-13",48917.1,49965.86,48917.1,49441.48,3300],["2023-03-14",49441.48,49441.48,49441.48,49441.48,0],["2023-03-15",50340.42,50340.42,50340.42,50340.42,100],["2023-03-16",48917.1,48917.1,48018.16,48018.16,500],["2023-03-17",50115.68,50115.68,50115.68,50115.68,200],["2023-03-20",50115.68,50115.68,50115.68,50115.68,100],["2023-03-21",50115.68,50115.68,50115.68,50115.68,100],["2023-03-22",50115.68,50115.68,50115.68,50115.68,0],["2023-03-23",50115.68,50115.68,50115.68,50115.68,0],["2023-03-24",48093.08,48093.08,48093.08,48093.08,700],["2023-03-27",48692.37,49441.48,48692.37,49441.48,1500],["2023-03-28",49441.48,49441.48,49366.57,49366.57,1000],["2023-03-29",48692.37,48692.37,48692.37,48692.37,200],["2023-03-30",48842.19,50190.59,48692.37,48692.37,3000],["2023-03-31",48317.81,49141.83,48167.99,49141.83,400],["2023-04-03",49216.75,49216.75,49216.75,49216.75,1700],["2023-04-04",50265.5,50265.5,49666.21,49666.21,800],["2023-04-05",48167.99,48167.99,48167.99,48167.99,100],["2023-04-06",50640.06,50640.06,49291.66,49441.48,5100],["2023-04-07",49666.21,49816.04,49666.21,49816.04,500],["2023-04-10",49741.12,49741.12,49441.48,49441.48,600],["2023-04-11",49441.48,49441.48,49066.92,49066.92,800],["2023-04-12",49066.92,49066.92,49066.92,49066.92,600],["2023-04-13",49066.92,49066.92,49066.92,49066.92,100],["2023-04-14",49066.92,49066.92,49066.92,49066.92,500],["2023-04-17",49066.92,49066.92,49066.92,49066.92,0],["2023-04-18",49441.48,49441.48,48692.37,48692.37,2100],["2023-04-19",48692.37,48692.37,48692.37,48692.37,0],["2023-04-20",48767.28,49066.92,48767.28,49066.92,700],["2023-04-21",49066.92,49066.92,48842.19,48842.19,3300],["2023-04-24",48317.81,48317.81,48317.81,48317.81,1100],["2023-04-25",48317.81,48542.54,48242.9,48242.9,2100],["2023-04-26",48093.08,48692.37,48018.16,48692.37,1800],["2023-04-27",47943.25,48692.37,47943.25,48692.37,400],["2023-04-28",49441.48,49441.48,49441.48,49441.48,500],["2023-05-04",48692.37,49741.12,48692.37,49441.48,1400],["2023-05-05",50040.77,50040.77,49441.48,49441.48,4000],["2023-05-08",49441.48,49441.48,48317.81,48317.81,700],["2023-05-09",49366.57,49441.48,48542.54,48542.54,7700],["2023-05-10",48317.81,48317.81,47943.25,47943.25,9600],["2023-05-11",47943.25,48617.45,47943.25,48542.54,2400],["2023-05-12",48917.1,48917.1,48542.54,48542.54,500],["2023-05-15",51239.35,51239.35,47943.25,49291.66,800],["2023-05-16",49441.48,49441.48,48992.01,48992.01,4200],["2023-05-17",49066.92,49216.75,48018.16,48018.16,1800],["2023-05-18",49366.57,49366.57,49066.92,49066.92,400],["2023-05-19",49066.92,49066.92,49066.92,49066.92,100],["2023-05-22",49143.71,49143.71,48375.84,48375.84,1200],["2023-05-23",49527.64,49527.64,48452.63,48452.63,400],["2023-05-24",48375.84,49143.71,48375.84,49143.71,600],["2023-05-25",49834.79,49911.58,49834.79,49911.58,400],["2023-05-26",49143.71,49143.71,49143.71,49143.71,100],["2023-05-29",46456.16,49681.22,46456.16,49681.22,2900],["2023-05-30",49758.01,49758.01,49681.22,49758.01,2600],["2023-05-31",49758.01,49758.01,49758.01,49758.01,0],["2023-06-01",47991.9,49143.71,47991.9,49143.71,700],["2023-06-02",49143.71,49143.71,49143.71,49143.71,1600],["2023-06-05",49143.71,49681.22,49143.71,49143.71,800],["2023-06-06",49143.71,49143.71,49143.71,49143.71,1700],["2023-06-07",49143.71,49143.71,49066.92,49066.92,200],["2023-06-08",49143.71,49143.71,49143.71,49143.71,1400],["2023-06-09",49143.71,49143.71,46840.1,46840.1,600],["2023-06-12",47607.97,48375.84,47607.97,47991.9,1400],["2023-06-13",48375.84,48375.84,48375.84,48375.84,500],["2023-06-14",48375.84,48375.84,48375.84,48375.84,0],["2023-06-15",48375.84,48375.84,48375.84,48375.84,0],["2023-06-16",48375.84,49143.71,47991.9,49143.71,5600],["2023-06-19",49143.71,49143.71,49143.71,49143.71,0],["2023-06-20",49297.28,49297.28,49143.71,49143.71,3300],["2023-06-21",49143.71,49527.64,49143.71,49527.64,6200],["2023-06-22",49220.5,49220.5,47607.97,47607.97,5500],["2023-06-23",49143.71,49143.71,49143.71,49143.71,1800],["2023-06-26",49143.71,49527.64,49143.71,49143.71,1100],["2023-06-27",50679.45,50679.45,49143.71,49143.71,600],["2023-06-28",49143.71,49143.71,49143.71,49143.71,300],["2023-06-29",49911.58,49911.58,49911.58,49911.58,800],["2023-06-30",49911.58,49911.58,49911.58,49911.58,0],["2023-07-03",50295.52,50295.52,50295.52,50295.52,100],["2023-07-04",50295.52,50295.52,50295.52,50295.52,0],["2023-07-05",50295.52,50295.52,50218.73,50218.73,700],["2023-07-06",48759.77,48759.77,48759.77,48759.77,500],["2023-07-07",48990.14,49220.5,48913.35,49220.5,800],["2023-07-10",49911.58,49988.37,49911.58,49988.37,1500],["2023-07-11",50141.94,50295.52,50065.15,50065.15,3700],["2023-07-12",49527.64,50679.45,49527.64,50602.66,2100],["2023-07-13",50679.45,50756.24,50679.45,50756.24,1300],["2023-07-14",50756.24,51447.32,50756.24,51293.75,3000],["2023-07-17",51293.75,51293.75,51293.75,51293.75,0],["2023-07-18",49911.58,49911.58,49911.58,49911.58,600],["2023-07-19",49988.37,49988.37,49988.37,49988.37,500],["2023-07-20",50065.15,51216.96,49988.37,51216.96,1000],["2023-07-21",50372.3,51216.96,50372.3,50525.88,400],["2023-07-24",50602.66,51293.75,50525.88,50525.88,300],["2023-07-25",50525.88,50679.45,49911.58,50679.45,3300],["2023-07-26",51063.39,51063.39,51063.39,51063.39,500],["2023-07-27",51063.39,51063.39,51063.39,51063.39,1000],["2023-07-28",51063.39,51063.39,51063.39,51063.39,600],["2023-07-31",51063.39,51063.39,50602.66,50602.66,800],["2023-08-01",50602.66,51063.39,50602.66,51063.39,500],["2023-08-02",51063.39,51063.39,51063.39,51063.39,600],["2023-08-03",51447.32,51831.26,51447.32,51831.26,3200],["2023-08-04",51447.32,51447.32,51447.32,51447.32,1100],["2023-08-07",51447.32,51984.83,51447.32,51984.83,2900],["2023-08-08",51984.83,52215.19,51447.32,51447.32,1500],["2023-08-09",51831.26,51831.26,51447.32,51447.32,2700],["2023-08-10",51447.32,51524.11,51447.32,51447.32,1300],["2023-08-11",51447.32,51447.32,49911.58,49911.58,700],["2023-08-14",50679.45,50679.45,50679.45,50679.45,1200],["2023-08-15",50679.45,51063.39,50679.45,50986.6,600],["2023-08-16",50909.81,50909.81,50909.81,50909.81,200],["2023-08-17",51063.39,51063.39,50986.6,50986.6,2000],["2023-08-18",51063.39,51063.39,50986.6,51063.39,1500],["2023-08-21",50756.24,51216.96,50756.24,51063.39,1600],["2023-08-22",52567.58,52567.58,51459.23,51459.23,1600],["2023-08-23",51142.55,51380.06,51142.55,51380.06,400],["2023-08-24",51063.39,51063.39,50746.71,50905.05,2800],["2023-08-25",50667.55,50825.88,50271.71,50746.71,2700],["2023-08-28",52250.91,52250.91,51459.23,51459.23,4100],["2023-08-29",51459.23,51459.23,51459.23,51459.23,500],["2023-08-30",51459.23,51459.23,51459.23,51459.23,0],["2023-08-31",51459.23,51459.23,50034.2,50034.2,1300],["2023-09-05",50271.71,51538.39,46550.81,50825.88,4900],["2023-09-06",51459.23,51459.23,49875.87,49955.03,11800],["2023-09-07",51380.06,51459.23,50667.55,51459.23,1500],["2023-09-08",51538.39,51538.39,51300.89,51300.89,3000],["2023-09-11",51142.55,51142.55,50746.71,50825.88,5000],["2023-09-12",50984.22,50984.22,50825.88,50825.88,2200],["2023-09-13",50825.88,50825.88,50667.55,50667.55,1600],["2023-09-14",50667.55,50667.55,50509.21,50588.38,700],["2023-09-15",50588.38,50667.55,50509.21,50509.21,9900],["2023-09-18",50509.21,50667.55,50509.21,50667.55,1700],["2023-09-19",51063.39,51063.39,50667.55,50667.55,1200],["2023-09-20",50667.55,50667.55,50667.55,50667.55,3200],["2023-09-21",50667.55,50667.55,50588.38,50588.38,1100],["2023-09-22",50984.22,50984.22,50588.38,50588.38,800],["2023-09-25",50588.38,51063.39,50588.38,51063.39,700],["2023-09-26",50588.38,51063.39,50588.38,51063.39,1500],["2023-09-27",50509.21,50588.38,50509.21,50588.38,1100],["2023-09-28",51617.56,51617.56,51617.56,51617.56,1000],["2023-09-29",51459.23,51459.23,51459.23,51459.23,800],["2023-10-02",51459.23,51855.07,51459.23,51459.23,1700],["2023-10-03",48292.5,51063.39,48292.5,51063.39,500],["2023-10-04",51063.39,51063.39,51063.39,51063.39,900],["2023-10-05",51300.89,51459.23,51300.89,51459.23,2200],["2023-10-06",51063.39,51459.23,51063.39,51459.23,5100],["2023-10-09",51063.39,51300.89,51063.39,51063.39,1500],["2023-10-10",51459.23,51459.23,51063.39,51063.39,300],["2023-10-11",51538.39,51617.56,51063.39,51063.39,3300],["2023-10-12",50905.05,50905.05,50905.05,50905.05,1000],["2023-10-13",51459.23,51459.23,51459.23,51459.23,6200],["2023-10-16",51855.07,52646.75,51855.07,52646.75,300],["2023-10-17",51459.23,51459.23,51459.23,51459.23,200],["2023-10-18",51142.55,51459.23,51142.55,51459.23,300],["2023-10-19",52092.57,52092.57,52092.57,52092.57,500],["2023-10-20",52092.57,52884.25,52092.57,52884.25,700],["2023-10-23",52171.74,52171.74,52171.74,52171.74,200],["2023-10-24",52171.74,52171.74,52171.74,52171.74,400],["2023-10-25",52171.74,52171.74,52171.74,52171.74,1100],["2023-10-26",52171.74,52250.91,52171.74,52171.74,4900],["2023-10-27",51538.39,51538.39,51538.39,51538.39,200],["2023-10-30",51538.39,51538.39,51459.23,51459.23,1100],["2023-10-31",51459.23,51459.23,51459.23,51459.23,0],["2023-11-01",51459.23,51459.23,50271.71,51459.23,1800],["2023-11-02",51459.23,51459.23,51459.23,51459.23,700],["2023-11-03",51063.39,51063.39,50825.88,50984.22,5500],["2023-11-06",51459.23,51459.23,51300.89,51459.23,5200],["2023-11-07",51459.23,51459.23,51459.23,51459.23,1000],["2023-11-08",51855.07,51855.07,51300.89,51300.89,7400],["2023-11-09",51300.89,51300.89,51300.89,51300.89,0],["2023-11-10",51459.23,51617.56,51459.23,51617.56,800],["2023-11-13",51696.73,51855.07,51617.56,51855.07,700],["2023-11-14",53042.59,54150.94,53042.59,54150.94,700],["2023-11-15",51855.07,51855.07,50667.55,51459.23,2600],["2023-11-16",52250.91,52250.91,52250.91,52250.91,100],["2023-11-17",52250.91,52646.75,52250.91,52646.75,1300],["2023-11-20",52646.75,52646.75,51459.23,51459.23,300],["2023-11-21",51855.07,51855.07,51855.07,51855.07,1500],["2023-11-22",51855.07,52092.57,51855.07,52092.57,500],["2023-11-23",52250.91,52725.91,52250.91,52646.75,2100],["2023-11-24",52646.75,52646.75,52646.75,52646.75,0],["2023-11-27",52646.75,52646.75,52171.74,52250.91,700],["2023-11-28",52250.91,52250.91,52250.91,52250.91,1000],["2023-11-29",52250.91,52250.91,52250.91,52250.91,500],["2023-11-30",52646.75,52646.75,52330.07,52330.07,3100],["2023-12-01",52250.91,52488.41,52250.91,52488.41,300],["2023-12-04",52488.41,52488.41,52488.41,52488.41,0],["2023-12-05",52488.41,52488.41,52488.41,52488.41,0],["2023-12-06",52488.41,52725.91,52250.91,52488.41,5500],["2023-12-07",52884.25,53042.59,52805.08,53042.59,5900],["2023-12-08",53042.59,53438.43,53042.59,53042.59,1500],["2023-12-11",55180.12,55180.12,55180.12,55180.12,100],["2023-12-12",52646.75,52646.75,52646.75,52646.75,100],["2023-12-13",52805.08,53755.1,52646.75,52646.75,10100],["2023-12-14",52884.25,52884.25,52884.25,52884.25,200],["2023-12-15",52884.25,52884.25,52884.25,52884.25,100],["2023-12-18",53042.59,53675.93,53042.59,53438.43,1100],["2023-12-19",53601.6,53683.18,53601.6,53601.6,2700],["2023-12-20",53846.35,53846.35,53846.35,53846.35,500],["2023-12-21",53846.35,53846.35,53846.35,53846.35,0],["2023-12-22",53846.35,53846.35,53601.6,53601.6,1500],["2023-12-25",52785.74,53601.6,52785.74,53601.6,400],["2023-12-26",54662.21,54662.21,53356.84,53356.84,11000],["2023-12-27",53030.5,53846.35,53030.5,53030.5,4300],["2023-12-28",53030.5,53030.5,53030.5,53030.5,0],["2023-12-29",53846.35,53846.35,53683.18,53683.18,2000],["2024-01-02",53683.18,54009.52,53683.18,54009.52,5900],["2024-01-03",53927.94,53927.94,53846.35,53846.35,6700],["2024-01-04",53846.35,54009.52,53846.35,54009.52,6300],["2024-01-05",54009.52,54009.52,53846.35,53846.35,800],["2024-01-08",53030.5,53438.43,53030.5,53438.43,600],["2024-01-09",53846.35,53846.35,53030.5,53030.5,400],["2024-01-10",53846.35,53846.35,53846.35,53846.35,1500],["2024-01-11",53846.35,53846.35,53846.35,53846.35,1500],["2024-01-12",53601.6,53601.6,53030.5,53193.67,2000],["2024-01-15",53520.01,53846.35,53520.01,53846.35,1800],["2024-01-16",53846.35,53846.35,53764.77,53764.77,200],["2024-01-17",53846.35,53846.35,53846.35,53846.35,3600],["2024-01-18",53764.77,53846.35,53764.77,53846.35,6200],["2024-01-19",53846.35,53846.35,53764.77,53764.77,2700],["2024-01-22",53683.18,53683.18,53601.6,53683.18,1100],["2024-01-23",53030.5,53520.01,53030.5,53520.01,3500],["2024-01-24",53520.01,53520.01,52622.57,52622.57,3300],["2024-01-25",53030.5,53193.67,53030.5,53193.67,1900],["2024-01-26",53112.09,53193.67,52948.91,53112.09,9000],["2024-01-29",53112.09,53275.26,53112.09,53275.26,16300],["2024-01-30",53846.35,54662.21,53275.26,53275.26,6200],["2024-01-31",53356.84,53356.84,53356.84,53356.84,1400],["2024-02-01",53356.84,53356.84,53030.5,53030.5,400],["2024-02-02",53275.26,53275.26,53275.26,53275.26,2000],["2024-02-05",53275.26,53275.26,53275.26,53275.26,1000],["2024-02-06",53275.26,53275.26,53030.5,53275.26,1600],["2024-02-07",53275.26,53275.26,53275.26,53275.26,0],["2024-02-15",53846.35,53846.35,53275.26,53275.26,800],["2024-02-16",53438.43,54662.21,53438.43,53846.35,800],["2024-02-19",53846.35,53846.35,53846.35,53846.35,9700],["2024-02-20",54009.52,54254.28,54009.52,54254.28,600],["2024-02-21",54254.28,56293.92,53927.94,56293.92,6900],["2024-02-22",54662.21,55478.06,54662.21,55396.48,3700],["2024-02-23",54825.38,54825.38,54499.04,54499.04,3100],["2024-02-26",54662.21,54662.21,54335.87,54335.87,2300],["2024-02-27",54254.28,54662.21,54254.28,54254.28,3600],["2024-02-28",54254.28,54662.21,53846.35,54009.52,2100],["2024-02-29",54335.87,54580.62,54009.52,54580.62,700],["2024-03-01",54335.87,54335.87,54335.87,54335.87,600],["2024-03-04",54254.28,54254.28,53030.5,53601.6,9800],["2024-03-05",53846.35,53846.35,53193.67,53275.26,6800],["2024-03-06",53846.35,53846.35,53846.35,53846.35,3800],["2024-03-07",53846.35,53846.35,53846.35,53846.35,7900],["2024-03-08",53683.18,53683.18,53683.18,53683.18,600],["2024-03-11",53438.43,53520.01,53438.43,53438.43,2100],["2024-03-12",53601.6,54254.28,53438.43,53764.77,6300],["2024-03-13",53356.84,54580.62,53356.84,54254.28,4200],["2024-03-14",54254.28,54254.28,54172.7,54172.7,1200],["2024-03-15",53846.35,53846.35,53846.35,53846.35,6100],["2024-03-18",53846.35,53846.35,53438.43,53683.18,10300],["2024-03-19",53683.18,53683.18,53438.43,53438.43,5800],["2024-03-20",53846.35,53846.35,53683.18,53846.35,3300],["2024-03-21",54009.52,54254.28,54009.52,54254.28,400],["2024-03-22",54091.11,54254.28,54009.52,54254.28,9200],["2024-03-25",54417.45,54662.21,54254.28,54254.28,11900],["2024-03-26",54335.87,54335.87,54335.87,54335.87,1000],["2024-03-27",54662.21,54662.21,54335.87,54335.87,4000],["2024-03-28",54335.87,54825.38,54335.87,54825.38,2700],["2024-03-29",54906.96,54906.96,54743.79,54743.79,300],["2024-04-01",54825.38,55151.72,54825.38,55151.72,10000],["2024-04-02",54743.79,54743.79,54743.79,54743.79,1000],["2024-04-03",54906.96,55070.13,54906.96,55070.13,1500],["2024-04-04",55070.13,55070.13,55070.13,55070.13,300],["2024-04-05",54906.96,55070.13,54662.21,54662.21,5900],["2024-04-08",54254.28,55070.13,54254.28,55070.13,600],["2024-04-09",55070.13,55070.13,55070.13,55070.13,300],["2024-04-10",55151.72,55151.72,54906.96,54906.96,5000],["2024-04-11",55151.72,55151.72,54906.96,54988.55,8100],["2024-04-12",55070.13,55233.31,55070.13,55151.72,4200],["2024-04-15",55151.72,55233.31,54662.21,55233.31,3100],["2024-04-16",55070.13,55070.13,54662.21,54662.21,5300],["2024-04-17",54662.21,54743.79,54254.28,54743.79,2000],["2024-04-19",54743.79,54743.79,53846.35,53927.94,8800],["2024-04-22",55151.72,55151.72,54009.52,54009.52,1200],["2024-04-23",54825.38,54825.38,54825.38,54825.38,1400],["2024-04-24",54825.38,54825.38,54825.38,54825.38,200],["2024-04-25",54825.38,55151.72,54825.38,55151.72,3300],["2024-04-26",55151.72,55151.72,55070.13,55070.13,1900],["2024-05-02",55070.13,55233.31,55070.13,55233.31,4600],["2024-05-03",56741.95,56741.95,55987.63,55987.63,3300],["2024-05-06",55568.56,55568.56,55317.12,55400.93,5600],["2024-05-07",55400.93,55484.75,55317.12,55317.12,3900],["2024-05-08",55317.12,55317.12,54562.79,54730.42,4900],["2024-05-09",54730.42,54730.42,54478.98,54562.79,12200],["2024-05-10",54478.98,54478.98,54311.35,54478.98,17500],["2024-05-13",54478.98,54478.98,54311.35,54311.35,3000],["2024-05-14",54478.98,54478.98,54311.35,54395.17,2600],["2024-05-15",54478.98,54478.98,54227.54,54478.98,4900],["2024-05-16",54478.98,54478.98,54395.17,54478.98,9000],["2024-05-17",54478.98,54478.98,54395.17,54478.98,10500],["2024-05-20",54478.98,54478.98,54395.17,54395.17,3000],["2024-05-21",54478.98,54478.98,54227.54,54227.54,4500],["2024-05-22",54311.35,54311.35,54059.91,54059.91,2900],["2024-05-23",54059.91,54143.73,54059.91,54143.73,3500],["2024-05-24",54059.91,54143.73,54059.91,54059.91,2200],["2024-05-27",54227.54,54227.54,53976.1,54143.73,5100],["2024-05-28",54646.61,54646.61,54227.54,54227.54,700],["2024-05-29",54478.98,54478.98,54227.54,54227.54,2100],["2024-05-30",54395.17,54395.17,54227.54,54227.54,600],["2024-05-31",54395.17,54395.17,54227.54,54227.54,700],["2024-06-03",54227.54,55317.12,54059.91,55317.12,29800],["2024-06-04",55317.12,55317.12,54227.54,54227.54,1300],["2024-06-05",54227.54,54227.54,54227.54,54227.54,0],["2024-06-06",54227.54,54395.17,54227.54,54227.54,2200],["2024-06-07",54227.54,54227.54,54227.54,54227.54,4200],["2024-06-10",54227.54,54478.98,54227.54,54227.54,1800],["2024-06-11",54311.35,54478.98,54311.35,54478.98,3200],["2024-06-12",54395.17,54395.17,54311.35,54311.35,2100],["2024-06-13",54311.35,54730.42,54311.35,54730.42,500],["2024-06-14",54143.73,54227.54,54143.73,54227.54,800],["2024-06-17",54478.98,54562.79,54478.98,54562.79,3100],["2024-06-18",54478.98,54478.98,54478.98,54478.98,500],["2024-06-19",54478.98,54478.98,54311.35,54311.35,500],["2024-06-20",54311.35,54311.35,54059.91,54059.91,2400],["2024-06-21",53892.28,54059.91,52718.89,54059.91,5400],["2024-06-24",53892.28,54059.91,53892.28,53976.1,2300],["2024-06-25",53808.47,53808.47,53808.47,53808.47,1500],["2024-06-26",54478.98,54478.98,54478.98,54478.98,300],["2024-06-27",54395.17,54730.42,54395.17,54730.42,8300],["2024-06-28",54478.98,54478.98,53724.66,53724.66,7400],["2024-07-01",54478.98,54562.79,54478.98,54562.79,2300],["2024-07-02",54562.79,54562.79,54562.79,54562.79,0],["2024-07-03",54478.98,54562.79,54227.54,54227.54,4900],["2024-07-04",54227.54,54227.54,54227.54,54227.54,9600],["2024-07-05",54227.54,54227.54,54227.54,54227.54,1900],["2024-07-08",54227.54,54227.54,54227.54,54227.54,9000],["2024-07-09",54227.54,54227.54,54227.54,54227.54,1500],["2024-07-10",54227.54,54227.54,54227.54,54227.54,2700],["2024-07-11",54227.54,54730.42,54227.54,54730.42,1300],["2024-07-12",54730.42,54898.05,53976.1,54898.05,4600],["2024-07-15",54898.05,54898.05,54646.61,54646.61,5000],["2024-07-16",54730.42,55149.49,54730.42,54730.42,4700],["2024-07-17",55149.49,55149.49,54730.42,54898.05,2800],["2024-07-18",54898.05,55065.68,54814.24,54814.24,3300],["2024-07-19",54814.24,54898.05,54814.24,54814.24,3500],["2024-07-22",54814.24,54814.24,54227.54,54227.54,3000],["2024-07-23",54395.17,54395.17,54059.91,54143.73,12800],["2024-07-24",54227.54,54646.61,53640.84,53640.84,7300],["2024-07-25",54227.54,54227.54,53976.1,53976.1,4000],["2024-07-26",53976.1,54059.91,53976.1,54059.91,1100],["2024-07-29",54730.42,54730.42,50288.29,54478.98,6700],["2024-07-30",53976.1,53976.1,53976.1,53976.1,2100],["2024-07-31",54311.35,54311.35,53640.84,53640.84,2600],["2024-08-01",53557.03,53557.03,53305.59,53305.59,4700],["2024-08-02",53221.77,53221.77,51964.57,52048.38,11200],["2024-08-05",52802.7,52802.7,52132.19,52383.64,3200],["2024-08-06",52551.26,52886.52,52383.64,52886.52,2400],["2024-08-07",52886.52,52970.33,52886.52,52970.33,4400],["2024-08-08",53054.15,53137.96,53054.15,53137.96,7000],["2024-08-09",53137.96,55317.12,53137.96,54814.24,35200],["2024-08-12",54814.24,55149.49,54814.24,55149.49,4500],["2024-08-13",55233.31,55233.31,52299.82,53640.84,14400],["2024-08-14",52383.64,54478.98,52383.64,54395.17,1600],["2024-08-15",54395.17,54395.17,53640.84,53724.66,1700],["2024-08-16",53640.84,54478.98,53640.84,54059.91,2200],["2024-08-19",54059.91,54478.98,53640.84,53640.84,10200],["2024-08-20",54478.98,54478.98,54478.98,54478.98,5200],["2024-08-21",54478.98,54478.98,53808.47,54395.17,7900],["2024-08-22",54311.35,54478.98,54311.35,54478.98,20000],["2024-08-23",54898.05,54898.05,54059.91,54059.91,6300],["2024-08-26",54814.24,54898.05,54730.42,54730.42,5200],["2024-08-27",54898.05,54898.05,54730.42,54814.24,6400],["2024-08-28",54814.24,54814.24,54730.42,54730.42,1700],["2024-08-29",55767.97,55767.97,54730.42,54730.42,21700],["2024-08-30",55681.5,55681.5,55508.58,55508.58,900],["2024-09-04",55508.58,55508.58,54471.04,54557.5,2100],["2024-09-05",54557.5,54903.35,54557.5,54903.35,2100],["2024-09-06",54903.35,54903.35,54903.35,54903.35,1100],["2024-09-09",54903.35,54903.35,54643.96,54643.96,1700],["2024-09-10",54643.96,54643.96,54643.96,54643.96,2900],["2024-09-11",54730.42,55162.73,54643.96,54643.96,900],["2024-09-12",54557.5,54557.5,54471.04,54557.5,2700],["2024-09-13",54643.96,54643.96,54471.04,54471.04,8000],["2024-09-16",54471.04,54471.04,54038.73,54038.73,11500],["2024-09-17",54384.57,54384.57,53779.34,53779.34,2700],["2024-09-18",54038.73,54038.73,53606.42,53779.34,8100],["2024-09-19",53779.34,53779.34,53779.34,53779.34,0],["2024-09-20",54989.81,54989.81,54384.57,54384.57,11300],["2024-09-23",54384.57,54471.04,53606.42,54038.73,27900],["2024-09-24",54038.73,54038.73,53606.42,53865.8,7000],["2024-09-25",54643.96,54643.96,53865.8,53865.8,7100],["2024-09-26",54038.73,54903.35,53865.8,53865.8,6700],["2024-09-27",53865.8,54038.73,53779.34,53779.34,4400],["2024-09-30",54038.73,54038.73,53952.26,53952.26,1800],["2024-10-01",53952.26,54471.04,53779.34,53779.34,14700],["2024-10-02",53779.34,53779.34,52914.72,53692.88,8700],["2024-10-03",53347.03,53606.42,53347.03,53433.49,800],["2024-10-04",53519.95,53606.42,53519.95,53606.42,6100],["2024-10-07",53174.11,53606.42,53174.11,53347.03,4500],["2024-10-08",53606.42,53606.42,53260.57,53260.57,5000],["2024-10-09",53260.57,53519.95,53260.57,53260.57,10400],["2024-10-10",53260.57,53260.57,53260.57,53260.57,4300],["2024-10-11",53433.49,53433.49,53260.57,53260.57,300],["2024-10-14",53347.03,53433.49,53174.11,53433.49,7500],["2024-10-15",53433.49,53433.49,53174.11,53347.03,8900],["2024-10-16",53347.03,53347.03,53087.65,53087.65,1500],["2024-10-17",53087.65,53087.65,53001.18,53087.65,1400],["2024-10-18",53087.65,53087.65,53001.18,53001.18,3400],["2024-10-21",53347.03,53347.03,53347.03,53347.03,1400],["2024-10-22",53347.03,53347.03,53087.65,53087.65,1800],["2024-10-23",53087.65,53087.65,53087.65,53087.65,8700],["2024-10-24",53087.65,53087.65,53001.18,53001.18,2200],["2024-10-25",53001.18,53087.65,52914.72,52914.72,2400],["2024-10-28",52914.72,52914.72,52395.95,52395.95,5800],["2024-10-29",52395.95,52741.8,52395.95,52395.95,11200],["2024-10-30",52395.95,52395.95,52223.03,52223.03,12900],["2024-10-31",52309.49,52309.49,52223.03,52309.49,5500],["2024-11-01",52309.49,52568.87,52223.03,52223.03,3800],["2024-11-04",52223.03,52223.03,52136.56,52223.03,4100],["2024-11-05",52395.95,52482.41,52136.56,52136.56,6500],["2024-11-06",52655.34,52741.8,52136.56,52136.56,2300],["2024-11-07",52136.56,52136.56,52136.56,52136.56,0],["2024-11-08",52136.56,52309.49,52136.56,52223.03,2900],["2024-11-11",52223.03,52223.03,52136.56,52136.56,2200],["2024-11-12",52136.56,52136.56,51877.18,52136.56,5100],["2024-11-13",52136.56,52136.56,52136.56,52136.56,11300],["2024-11-14",52136.56,52136.56,51963.64,52136.56,7300],["2024-11-15",51963.64,52568.87,51877.18,51877.18,11000],["2024-11-18",52395.95,52395.95,52223.03,52223.03,500],["2024-11-19",51877.18,52223.03,51877.18,51877.18,2600],["2024-11-20",51963.64,52223.03,51444.87,51963.64,2300],["2024-11-21",51963.64,52223.03,51877.18,52223.03,1000],["2024-11-22",52223.03,52223.03,51877.18,52050.1,7600],["2024-11-25",52050.1,52050.1,51617.79,51877.18,4600],["2024-11-26",52050.1,52136.56,51444.87,51877.18,4100],["2024-11-27",51877.18,51877.18,51877.18,51877.18,1400],["2024-11-28",52228.89,52316.81,52228.89,52228.89,2400],["2024-11-29",51437.54,51877.18,50997.9,51877.18,1700],["2024-12-02",52316.81,52316.81,51877.18,51877.18,500],["2024-12-03",51877.18,51877.18,51173.76,51173.76,2500],["2024-12-04",51437.54,51437.54,50997.9,50997.9,21600],["2024-12-05",50909.98,50909.98,50734.12,50909.98,4100],["2024-12-06",50909.98,50909.98,50558.27,50558.27,7800],["2024-12-09",51525.47,51525.47,50558.27,50558.27,6900],["2024-12-10",50646.19,50646.19,50118.63,50558.27,14400],["2024-12-11",50558.27,50558.27,50118.63,50382.41,1500],["2024-12-12",50558.27,50558.27,50382.41,50382.41,5500],["2024-12-13",50470.34,50470.34,50294.48,50382.41,3000],["2024-12-16",50382.41,50382.41,50382.41,50382.41,1900],["2024-12-17",50118.63,50206.56,50030.7,50206.56,3600],["2024-12-18",51437.54,51437.54,50558.27,50558.27,2000],["2024-12-19",50558.27,50558.27,50294.48,50294.48,1700],["2024-12-20",50909.98,50909.98,50558.27,50734.12,6600],["2024-12-23",50734.12,50734.12,50558.27,50734.12,1500],["2024-12-24",50646.19,50646.19,50118.63,50118.63,1900],["2024-12-25",50382.41,50470.34,50382.41,50470.34,6300],["2024-12-26",50470.34,50558.27,50294.48,50558.27,9200],["2024-12-27",50558.27,51173.76,50470.34,50997.9,3800],["2024-12-30",50558.27,50997.9,50294.48,50294.48,700],["2024-12-31",50118.63,50206.56,50118.63,50206.56,11900],["2025-01-02",50294.48,50382.41,50118.63,50294.48,6500],["2025-01-03",50294.48,50294.48,50118.63,50118.63,3000],["2025-01-06",50118.63,50997.9,50118.63,50118.63,900],["2025-01-07",50734.12,50734.12,50118.63,50558.27,800],["2025-01-08",50558.27,50558.27,50206.56,50206.56,200],["2025-01-09",50206.56,50206.56,50206.56,50206.56,4900],["2025-01-10",50206.56,50206.56,50118.63,50118.63,2800],["2025-01-13",50118.63,50294.48,50118.63,50294.48,800],["2025-01-14",50382.41,50470.34,50382.41,50382.41,2100],["2025-01-15",50470.34,50470.34,50382.41,50382.41,1100],["2025-01-16",50470.34,50558.27,50470.34,50558.27,1100],["2025-01-17",50558.27,50558.27,50470.34,50470.34,600],["2025-01-20",50558.27,50558.27,50382.41,50382.41,1300],["2025-01-21",50294.48,50294.48,50118.63,50118.63,3100],["2025-01-22",50118.63,50118.63,50118.63,50118.63,1800],["2025-01-23",50206.56,50294.48,50206.56,50294.48,2700],["2025-01-24",50382.41,51701.32,50294.48,50997.9,500],["2025-02-03",50909.98,50997.9,50118.63,50822.05,3100],["2025-02-04",50822.05,50822.05,50558.27,50558.27,2200],["2025-02-05",50734.12,50734.12,50646.19,50646.19,4000],["2025-02-06",50646.19,50734.12,50646.19,50734.12,2800],["2025-02-07",50822.05,50909.98,50822.05,50822.05,3400],["2025-02-10",50822.05,50822.05,50646.19,50646.19,3400],["2025-02-11",50558.27,50558.27,49239.35,50382.41,4400],["2025-02-12",50558.27,50646.19,50558.27,50646.19,1700],["2025-02-13",50734.12,50734.12,50558.27,50734.12,700],["2025-02-14",50997.9,50997.9,50646.19,50734.12,7400],["2025-02-17",50734.12,50822.05,50646.19,50822.05,4700],["2025-02-18",50822.05,50997.9,50734.12,50734.12,7900],["2025-02-19",50734.12,50997.9,50734.12,50822.05,8900],["2025-02-20",50822.05,50822.05,50822.05,50822.05,2700],["2025-02-21",50206.56,50909.98,50206.56,50909.98,11700],["2025-02-24",50822.05,50997.9,50822.05,50997.9,4200],["2025-02-25",50997.9,51261.69,50822.05,51261.69,2300],["2025-02-26",51349.61,51349.61,51349.61,51349.61,100],["2025-02-27",51261.69,51261.69,51261.69,51261.69,100],["2025-02-28",51261.69,51437.54,51261.69,51349.61,6800],["2025-03-03",51261.69,51437.54,51261.69,51261.69,17400],["2025-03-04",51437.54,51437.54,50470.34,51437.54,11700],["2025-03-05",51261.69,51613.4,51261.69,51613.4,12000],["2025-03-06",51789.25,51877.18,50997.9,51173.76,5100],["2025-03-07",51877.18,52316.81,51437.54,51789.25,4500],["2025-03-10",51877.18,51877.18,51701.32,51789.25,4600],["2025-03-11",51437.54,51701.32,51437.54,51701.32,8100],["2025-03-12",51701.32,51701.32,51701.32,51701.32,2800],["2025-03-13",51701.32,51877.18,51701.32,51877.18,12200],["2025-03-14",51701.32,51877.18,51701.32,51877.18,5500],["2025-03-17",51877.18,51877.18,51789.25,51877.18,2100],["2025-03-18",51877.18,51877.18,51789.25,51789.25,7600],["2025-03-19",51877.18,51877.18,51789.25,51789.25,1400],["2025-03-20",51877.18,51877.18,51789.25,51789.25,2800],["2025-03-21",51789.25,51789.25,51525.47,51701.32,3000],["2025-03-24",51261.69,51701.32,51085.83,51701.32,4800],["2025-03-25",51085.83,51085.83,50118.63,50997.9,2500],["2025-03-26",51173.76,51173.76,50997.9,50997.9,2500],["2025-03-27",50997.9,51085.83,50997.9,50997.9,19500],["2025-03-28",50997.9,51085.83,50997.9,50997.9,2400],["2025-03-31",50997.9,50997.9,50997.9,50997.9,1900],["2025-04-01",50997.9,51085.83,50997.9,51085.83,1700],["2025-04-02",51085.83,51437.54,51085.83,51437.54,2300],["2025-04-03",51437.54,51437.54,50997.9,50997.9,1200],["2025-04-04",50646.19,50734.12,50646.19,50734.12,5600],["2025-04-08",50734.12,50734.12,49063.5,49063.5,6700],["2025-04-09",48887.65,50909.98,48799.72,50118.63,4100],["2025-04-10",50997.9,51701.32,50558.27,51437.54,8800],["2025-04-11",50997.9,50997.9,50909.98,50997.9,1400],["2025-04-14",51349.61,51349.61,50558.27,50997.9,8600],["2025-04-15",50997.9,50997.9,49766.92,49766.92,3400],["2025-04-16",50909.98,50997.9,50909.98,50909.98,2800],["2025-04-17",50558.27,51525.47,49239.35,50822.05,28500],["2025-04-18",51789.25,51789.25,50558.27,50558.27,1100],["2025-04-21",50997.9,51525.47,49766.92,49766.92,7100],["2025-04-22",50997.9,50997.9,50030.7,50030.7,400],["2025-04-23",51486.14,51486.14,50758.42,51122.28,1800],["2025-04-24",51577.11,51577.11,51122.28,51122.28,1200],["2025-04-25",51304.21,51395.18,51122.28,51395.18,1000],["2025-04-28",51395.18,51395.18,50849.39,50849.39,1500],["2025-04-29",50849.39,50940.35,50849.39,50940.35,300],["2025-05-05",50940.35,51486.14,50940.35,51031.32,1400],["2025-05-06",51122.28,51213.25,50940.35,51213.25,1000],["2025-05-07",51213.25,51213.25,50758.42,51213.25,700],["2025-05-08",51850.0,51850.0,51395.18,51395.18,1200],["2025-05-09",51395.18,51395.18,51395.18,51395.18,1100],["2025-05-12",51395.18,51395.18,48120.44,51395.18,3800],["2025-05-13",50940.35,51486.14,50940.35,51486.14,2000],["2025-05-14",51486.14,51486.14,51486.14,51486.14,4100],["2025-05-15",50940.35,53214.47,49757.81,51850.0,2300],["2025-05-16",51850.0,52759.65,51850.0,51850.0,3200],["2025-05-19",52031.93,52213.86,50940.35,51304.21,6500],["2025-05-20",51486.14,51486.14,51395.18,51395.18,11400],["2025-05-21",51395.18,51850.0,51395.18,51850.0,18800],["2025-05-22",51850.0,51850.0,51759.04,51759.04,1500],["2025-05-23",51668.07,51850.0,51668.07,51850.0,2700],["2025-05-26",51850.0,51940.96,51759.04,51850.0,5400],["2025-05-27",51940.96,52304.82,51668.07,51850.0,1800],["2025-05-28",51850.0,52031.93,51850.0,52031.93,1300],["2025-05-29",52031.93,52031.93,51668.07,51850.0,5300],["2025-05-30",51940.96,51940.96,51759.04,51850.0,4400],["2025-06-02",51850.0,52304.82,51850.0,51850.0,6300],["2025-06-03",51940.96,52031.93,51759.04,51759.04,5100],["2025-06-04",51850.0,51850.0,51850.0,51850.0,2500],["2025-06-05",51940.96,52031.93,51940.96,52031.93,3400],["2025-06-06",52031.93,52031.93,51850.0,51940.96,5400],["2025-06-09",51940.96,51940.96,51940.96,51940.96,0],["2025-06-10",51850.0,51850.0,51759.04,51759.04,2200],["2025-06-11",51759.04,51759.04,51577.11,51577.11,2400],["2025-06-12",51577.11,51850.0,51577.11,51850.0,900],["2025-06-13",51486.14,51759.04,51486.14,51759.04,400],["2025-06-16",49212.02,51668.07,49212.02,51668.07,4200],["2025-06-17",51577.11,51759.04,51577.11,51759.04,3900],["2025-06-18",51577.11,51577.11,51577.11,51577.11,2600],["2025-06-19",51577.11,51577.11,51395.18,51577.11,6000],["2025-06-20",51577.11,51759.04,51577.11,51759.04,1100],["2025-06-23",51759.04,51759.04,51668.07,51668.07,2000],["2025-06-24",51668.07,51759.04,51668.07,51668.07,2300],["2025-06-25",51668.07,51668.07,51122.28,51668.07,8400],["2025-06-26",51122.28,51213.25,51122.28,51122.28,6800],["2025-06-27",51122.28,51486.14,51122.28,51486.14,700],["2025-06-30",51395.18,51395.18,51395.18,51395.18,3000],["2025-07-01",51395.18,51395.18,51395.18,51395.18,2100],["2025-07-02",51486.14,51486.14,51213.25,51213.25,500],["2025-07-03",51213.25,51213.25,51213.25,51213.25,3100],["2025-07-04",51213.25,51577.11,51213.25,51577.11,2700],["2025-07-07",51486.14,51577.11,51395.18,51486.14,6000],["2025-07-08",51304.21,51395.18,51304.21,51395.18,9100],["2025-07-09",51395.18,51395.18,51213.25,51213.25,3400],["2025-07-10",51213.25,51486.14,51213.25,51486.14,2000],["2025-07-11",51850.0,51850.0,51122.28,51850.0,2800],["2025-07-14",51850.0,51850.0,51395.18,51395.18,3500],["2025-07-15",51395.18,51850.0,51395.18,51850.0,4600],["2025-07-16",51395.18,51850.0,51304.21,51304.21,1800],["2025-07-17",51668.07,51668.07,51395.18,51577.11,3300],["2025-07-18",51577.11,51577.11,51486.14,51486.14,2300],["2025-07-21",51486.14,51486.14,51031.32,51486.14,7400],["2025-07-22",51122.28,51395.18,50849.39,50849.39,6900],["2025-07-23",51395.18,51395.18,50940.35,50940.35,4600],["2025-07-24",50940.35,50940.35,50758.42,50940.35,3300],["2025-07-25",50940.35,50940.35,50849.39,50849.39,3400],["2025-07-28",50849.39,50849.39,50485.53,50485.53,11800],["2025-07-29",50485.53,50485.53,50030.7,50394.56,25200],["2025-07-30",50394.56,50940.35,50394.56,50394.56,18700],["2025-07-31",50485.53,50485.53,50212.63,50212.63,4000],["2025-08-01",50212.63,50485.53,50212.63,50485.53,3300],["2025-08-04",50485.53,50485.53,50303.6,50485.53,16000],["2025-08-05",50940.35,51122.28,50576.49,50940.35,13800],["2025-08-06",50940.35,51577.11,50940.35,51577.11,5200],["2025-08-07",51759.04,51850.0,51031.32,51031.32,10800],["2025-08-08",51213.25,51213.25,51031.32,51031.32,700],["2025-08-11",51577.11,51850.0,51486.14,51759.04,18000],["2025-08-12",51759.04,51759.04,51486.14,51759.04,3300],["2025-08-13",51850.0,52031.93,51759.04,51759.04,8800],["2025-08-14",51850.0,51850.0,51759.04,51850.0,5700],["2025-08-15",52122.89,52122.89,51395.18,51486.14,14200],["2025-08-18",51486.14,52031.93,51486.14,52031.93,8800],["2025-08-19",51850.0,51850.0,51668.07,51759.04,6200],["2025-08-20",51304.21,51850.0,51304.21,51759.04,3000],["2025-08-21",51850.0,51850.0,51668.07,51850.0,2100],["2025-08-22",51850.0,51850.0,51668.07,51759.04,10000],["2025-08-25",51759.04,51850.0,51577.11,51668.07,5500],["2025-08-26",51668.07,51850.0,51668.07,51759.04,2000],["2025-08-27",51577.11,51850.0,51577.11,51850.0,2600],["2025-08-28",51759.04,51850.0,51759.04,51759.04,4300],["2025-08-29",51668.07,51940.96,51668.07,51940.96,3500],["2025-09-03",51940.96,51940.96,51577.11,51850.0,4300],["2025-09-04",51850.0,51850.0,51759.04,51850.0,4600],["2025-09-05",52604.18,52604.18,51190.09,51472.91,6800],["2025-09-08",51472.91,51472.91,51190.09,51190.09,5000],["2025-09-09",51190.09,51190.09,50624.45,50624.45,3900],["2025-09-10",52981.27,52981.27,50907.27,50907.27,8100],["2025-09-11",50435.91,50718.73,50435.91,50718.73,1900],["2025-09-12",50718.73,50718.73,50435.91,50435.91,1700],["2025-09-15",51755.73,51755.73,50718.73,50718.73,3000],["2025-09-16",50530.18,50530.18,49964.55,50341.64,12600],["2025-09-17",50341.64,50341.64,50058.82,50247.36,6400],["2025-09-18",50247.36,50247.36,49964.55,50247.36,6100],["2025-09-19",49398.91,49776.0,49398.91,49776.0,9400],["2025-09-22",49776.0,49776.0,49776.0,49776.0,500],["2025-09-23",49776.0,49776.0,49493.18,49587.45,9200],["2025-09-24",49587.45,49587.45,49493.18,49587.45,5000],["2025-09-25",50153.09,50153.09,49681.73,49776.0,3100],["2025-09-26",50247.36,50247.36,49964.55,50058.82,2200],["2025-09-29",50058.82,50058.82,49587.45,49587.45,5100],["2025-09-30",49587.45,49587.45,49493.18,49493.18,3000],["2025-10-01",49493.18,49870.27,49493.18,49776.0,5700],["2025-10-02",49776.0,49776.0,49681.73,49681.73,2500],["2025-10-03",49493.18,49493.18,49493.18,49493.18,3000],["2025-10-06",49493.18,49493.18,49398.91,49493.18,8500],["2025-10-07",49493.18,49493.18,49304.64,49304.64,5000],["2025-10-08",49304.64,49304.64,49021.82,49304.64,9300],["2025-10-09",49304.64,49398.91,49021.82,49398.91,9800],["2025-10-10",49304.64,49304.64,49304.64,49304.64,5900],["2025-10-13",49304.64,49681.73,49304.64,49587.45,4700],["2025-10-14",49398.91,49398.91,48833.27,49304.64,5400],["2025-10-15",49304.64,49304.64,49304.64,49304.64,3500],["2025-10-16",49304.64,49304.64,49116.09,49304.64,3500],["2025-10-17",48079.09,49210.36,48079.09,49210.36,3300],["2025-10-20",49493.18,49493.18,48644.73,48644.73,5200],["2025-10-21",48644.73,48739.0,47702.0,48550.45,2400],["2025-10-22",48079.09,48361.91,47890.55,48267.64,8500],["2025-10-23",48267.64,48267.64,48079.09,48079.09,4200],["2025-10-24",48173.36,48173.36,47136.36,47890.55,14900],["2025-10-27",47890.55,48079.09,47702.0,47702.0,2600],["2025-10-28",47796.27,47796.27,47324.91,47513.45,5900],["2025-10-29",47513.45,47607.73,47513.45,47607.73,5300],["2025-10-30",48079.09,48079.09,47513.45,47513.45,3000],["2025-10-31",47513.45,47513.45,47136.36,47324.91,13700],["2025-11-03",47324.91,47324.91,46947.82,47230.64,3900],["2025-11-04",47230.64,47324.91,47230.64,47230.64,3100],["2025-11-05",47230.64,47230.64,46759.27,46759.27,3700],["2025-11-06",47890.55,47890.55,47136.36,47136.36,1200],["2025-11-07",47136.36,47136.36,46806.41,46853.55,4800],["2025-11-10",46853.55,46853.55,46382.18,46665.0,2000],["2025-11-11",46665.0,46665.0,46193.64,46193.64,5000],["2025-11-12",46287.91,46287.91,46193.64,46240.77,7700],["2025-11-13",46240.77,47324.91,46240.77,47324.91,8300],["2025-11-14",47324.91,47607.73,46853.55,47513.45,1700],["2025-11-17",47513.45,48079.09,47042.09,47702.0,2700],["2025-11-18",47702.0,47702.0,47702.0,47702.0,300],["2025-11-19",47702.0,47984.82,47702.0,47702.0,5600],["2025-11-20",47702.0,47702.0,47230.64,47230.64,1100],["2025-11-21",47607.73,47607.73,47419.18,47419.18,1400],["2025-11-24",47607.73,47890.55,47324.91,47607.73,2100],["2025-11-25",47419.18,47419.18,47136.36,47136.36,6100],["2025-11-26",47136.36,47513.45,47136.36,47419.18,3100],["2025-11-27",47796.27,47796.27,47419.18,47419.18,1000],["2025-11-28",47419.18,47419.18,47419.18,47419.18,2000],["2025-12-01",47419.18,47419.18,47136.36,47230.64,3900],["2025-12-02",47419.18,47419.18,47324.91,47324.91,800],["2025-12-03",47324.91,47324.91,47136.36,47136.36,13300],["2025-12-04",47136.36,47230.64,47042.09,47136.36,9400],["2025-12-05",47230.64,47230.64,47042.09,47136.36,8300],["2025-12-08",47136.36,47419.18,47042.09,47136.36,7700],["2025-12-09",47764.2,47764.2,46846.59,47329.55,5300],["2025-12-10",46846.59,47329.55,46605.11,47184.66,9300],["2025-12-11",47232.95,47232.95,46653.41,46846.59,7400],["2025-12-12",46846.59,47039.77,46846.59,47039.77,4700],["2025-12-15",46846.59,47039.77,46653.41,46653.41,3300],["2025-12-16",46701.7,46701.7,46411.93,46411.93,14700],["2025-12-17",46460.23,46460.23,46267.05,46267.05,9500],["2025-12-18",46363.64,46363.64,45397.73,45397.73,6000],["2025-12-19",45397.73,45446.02,45204.55,45301.14,11600],["2025-12-22",45204.55,45301.14,44721.59,45301.14,16000],["2025-12-23",45301.14,45301.14,44914.77,44914.77,9700],["2025-12-24",44914.77,46363.64,44914.77,44914.77,14200],["2025-12-25",45880.68,45880.68,44818.18,44818.18,9300],["2025-12-26",44914.77,44914.77,44818.18,44818.18,3000],["2025-12-29",44914.77,44914.77,44818.18,44818.18,3700],["2025-12-30",44818.18,44818.18,44721.59,44721.59,7300],["2025-12-31",44721.59,44914.77,44431.82,44914.77,9000],["2026-01-05",44914.77,45301.14,44818.18,44818.18,4200],["2026-01-06",47281.25,47281.25,44914.77,44914.77,300],["2026-01-07",44818.18,45204.55,44818.18,45156.25,2800],["2026-01-08",45204.55,45301.14,45204.55,45204.55,3800],["2026-01-09",44721.59,45204.55,44576.7,44818.18,25300],["2026-01-12",44625.0,44914.77,44383.52,44431.82,32000],["2026-01-13",44528.41,44528.41,44383.52,44383.52,38100],["2026-01-14",44335.23,44431.82,44335.23,44431.82,9300],["2026-01-15",44383.52,44866.48,44238.64,44866.48,14100],["2026-01-16",44866.48,45397.73,44866.48,44914.77,11400],["2026-01-19",44914.77,44914.77,44431.82,44431.82,25200],["2026-01-20",44431.82,45397.73,44431.82,44431.82,9900],["2026-01-21",44383.52,44431.82,44383.52,44431.82,7900],["2026-01-22",44431.82,44431.82,44335.23,44335.23,15500],["2026-01-23",44335.23,44383.52,44286.93,44335.23,9100],["2026-01-26",44335.23,44431.82,44238.64,44238.64,4200],["2026-01-27",44335.23,44335.23,44286.93,44335.23,6100],["2026-01-28",45301.14,45301.14,44335.23,44335.23,7000],["2026-01-29",44383.52,44914.77,44383.52,44914.77,3800],["2026-01-30",44914.77,44914.77,44431.82,44431.82,7900],["2026-02-02",44431.82,44431.82,44335.23,44335.23,6700],["2026-02-03",44431.82,44431.82,44238.64,44238.64,9600],["2026-02-04",44238.64,44431.82,44238.64,44383.52,12800],["2026-02-05",44431.82,44431.82,44286.93,44383.52,8400],["2026-02-06",44383.52,44431.82,44286.93,44286.93,6400],["2026-02-09",44238.64,44335.23,43997.16,44238.64,4400],["2026-02-10",44335.23,44335.23,44238.64,44238.64,4300],["2026-02-11",44238.64,44431.82,44238.64,44238.64,2900],["2026-02-12",44238.64,44431.82,44238.64,44238.64,3300],["2026-02-13",44431.82,44818.18,44238.64,44335.23,10300],["2026-02-23",44528.41,44914.77,44335.23,44866.48,11200],["2026-02-24",44431.82,44914.77,44431.82,44431.82,5000],["2026-02-25",44818.18,44818.18,44431.82,44431.82,10000],["2026-02-26",44818.18,44818.18,44431.82,44431.82,13200],["2026-02-27",44818.18,44818.18,44431.82,44818.18,4800],["2026-03-02",44093.75,44431.82,44093.75,44335.23,9200],["2026-03-03",44818.18,44818.18,44431.82,44431.82,1400],["2026-03-04",44721.59,44721.59,44045.45,44335.23,5100],["2026-03-05",44431.82,44818.18,44335.23,44431.82,4700],["2026-03-06",44431.82,44721.59,44431.82,44431.82,1100],["2026-03-09",44721.59,44721.59,43659.09,43659.09,16300],["2026-03-10",44431.82,44818.18,43755.68,43997.16,7900],["2026-03-11",44431.82,44625.0,44431.82,44625.0,4600],["2026-03-12",44576.7,44625.0,44431.82,44431.82,2200],["2026-03-13",44431.82,44721.59,44383.52,44528.41,3100],["2026-03-16",44286.93,44528.41,44238.64,44528.41,4400],["2026-03-17",44528.41,44721.59,44142.05,44190.34,5800],["2026-03-18",44190.34,44238.64,44190.34,44190.34,6400],["2026-03-19",43948.86,44431.82,43948.86,44045.45,7000],["2026-03-20",44431.82,44625.0,44238.64,44238.64,8300],["2026-03-23",44238.64,44238.64,43465.91,44190.34,5300],["2026-03-24",44142.05,44431.82,43852.27,43948.86,6500],["2026-03-25",43948.86,44238.64,43852.27,44045.45,6900],["2026-03-26",44045.45,44045.45,43707.39,44045.45,3200],["2026-03-27",44142.05,44431.82,43948.86,43948.86,5800],["2026-03-30",44238.64,44238.64,43948.86,43948.86,2500],["2026-03-31",43948.86,44045.45,43948.86,44045.45,3200],["2026-04-01",44045.45,44045.45,43659.09,43948.86,3100],["2026-04-02",43997.16,43997.16,43755.68,43948.86,9400],["2026-04-03",43948.86,44142.05,43948.86,43948.86,4000],["2026-04-06",43948.86,44142.05,43948.86,43948.86,1800],["2026-04-07",44431.82,44431.82,43852.27,43948.86,6400],["2026-04-08",43852.27,44431.82,43852.27,44142.05,1400],["2026-04-09",43900.57,44286.93,43900.57,44190.34,5400],["2026-04-10",44383.52,44383.52,44190.34,44190.34,15700],["2026-04-13",44190.34,44190.34,43900.57,44190.34,900],["2026-04-14",44431.82,44431.82,44335.23,44335.23,6100],["2026-04-15",44335.23,44335.23,44093.75,44093.75,2500],["2026-04-16",44093.75,44238.64,43997.16,43997.16,2900],["2026-04-17",43997.16,44286.93,43900.57,44286.93,3500],["2026-04-20",44335.23,44431.82,43997.16,44045.45,6700],["2026-04-21",43997.16,44190.34,43948.86,44190.34,5900],["2026-04-22",44190.34,44190.34,43948.86,43997.16,2300],["2026-04-23",44093.75,44383.52,43997.16,43997.16,1700],["2026-04-24",43900.57,44045.45,43900.57,43900.57,2200],["2026-04-28",43900.57,43900.57,43755.68,43900.57,5100],["2026-04-29",43900.57,43900.57,43900.57,43900.57,12000],["2026-05-04",43948.86,43948.86,43562.5,43659.09,3100],["2026-05-05",43707.39,43900.57,43659.09,43900.57,2200],["2026-05-06",43900.57,43948.86,43852.27,43852.27,2800],["2026-05-07",43852.27,43948.86,43465.91,43707.39,6300],["2026-05-08",43707.39,43707.39,43514.2,43562.5,8400],["2026-05-11",43610.8,43610.8,43562.5,43562.5,3300],["2026-05-12",43562.5,43562.5,43465.91,43514.2,2500],["2026-05-13",41630.68,43514.2,41630.68,43514.2,2900],["2026-05-14",43562.5,43562.5,43562.5,43562.5,100],["2026-05-15",43852.27,43852.27,43562.5,43852.27,2600],["2026-05-18",43562.5,43755.68,43369.32,43417.61,2000],["2026-05-19",43465.91,43465.91,43272.73,43272.73,2000],["2026-05-20",43272.73,43272.73,42982.95,43079.55,2800],["2026-05-21",43079.55,43127.84,43079.55,43127.84,800],["2026-05-22",43127.84,43127.84,43127.84,43127.84,0],["2026-05-25",43079.55,43127.84,43079.55,43127.84,1800],["2026-05-26",43900.57,43900.57,43031.25,43127.84,2000],["2026-05-27",43127.84,43127.84,42982.95,42982.95,2000],["2026-05-28",43031.25,43127.84,42982.95,42982.95,700],["2026-05-29",42982.95,43127.84,42500.0,42500.0,2100],["2026-06-01",42596.59,42596.59,42548.3,42596.59,500],["2026-06-02",42596.59,42596.59,42596.59,42596.59,300],["2026-06-03",42886.36,43127.84,42886.36,43127.84,2400],["2026-06-04",43127.84,43127.84,43127.84,43127.84,700],["2026-06-05",43127.84,43127.84,42500.0,43127.84,8700],["2026-06-08",42982.95,43127.84,42548.3,42982.95,1800],["2026-06-09",42982.95,43465.91,42982.95,43079.55,10100],["2026-06-10",42982.95,42982.95,42982.95,42982.95,1500],["2026-06-11",43031.25,43127.84,43031.25,43127.84,3100],["2026-06-12",43079.55,43127.84,43079.55,43127.84,1800],["2026-06-15",43127.84,43127.84,43127.84,43127.84,1700],["2026-06-16",43127.84,43127.84,43031.25,43127.84,2300],["2026-06-17",43127.84,43127.84,42693.18,42693.18,2600],["2026-06-18",42693.18,43079.55,42693.18,43079.55,1400],["2026-06-19",43079.55,43079.55,43079.55,43079.55,700],["2026-06-22",43079.55,43079.55,42500.0,43079.55,1400],["2026-06-23",43079.55,43079.55,43079.55,43079.55,1000],["2026-06-24",42596.59,43079.55,42596.59,43079.55,2500],["2026-06-25",43079.55,43079.55,42644.89,43079.55,1900],["2026-06-26",43031.25,43079.55,42982.95,43079.55,1500],["2026-06-29",43079.55,43079.55,43031.25,43031.25,500],["2026-06-30",42982.95,43079.55,42644.89,42982.95,1000],["2026-07-01",42982.95,42982.95,42500.0,42886.36,4300],["2026-07-02",42886.36,42886.36,42500.0,42500.0,8300],["2026-07-03",42644.89,42644.89,42210.23,42500.0,6200],["2026-07-06",42548.3,42934.66,42451.7,42500.0,2100],["2026-07-07",42500.0,42500.0,42451.7,42451.7,3300],["2026-07-08",42500.0,42500.0,42451.7,42500.0,2900],["2026-07-09",42500.0,42500.0,42451.7,42500.0,5100],["2026-07-10",42500.0,42500.0,42306.82,42403.41,1800],["2026-07-13",42355.11,42403.41,42210.23,42306.82,7600],["2026-07-14",42306.82,42500.0,42017.05,42451.7,2900],["2026-07-15",42451.7,42500.0,42451.7,42500.0,800],["2026-07-16",42500.0,42500.0,42403.41,42403.41,1400],["2026-07-17",42500.0,42741.48,42500.0,42500.0,3400],["2026-07-20",41630.68,42500.0,41340.91,42306.82,10200],["2026-07-21",42500.0,42789.77,42500.0,42500.0,400],["2026-07-22",43000.0,43000.0,41000.0,41050.0,1600],["2026-07-23",41250.0,41700.0,41250.0,41700.0,3200],["2026-07-24",41700.0,41700.0,41100.0,41300.0,900],["2026-07-27",42000.0,42000.0,41500.0,41500.0,4600],["2026-07-28",41500.0,41900.0,41400.0,41500.0,10100],["2026-07-29",41950.0,41950.0,41800.0,41800.0,1700],["2026-07-30",41600.0,41850.0,41500.0,41800.0,4900],["2026-07-31",41700.0,41800.0,41600.0,41600.0,10000],["2026-08-03",41500.0,41950.0,41500.0,41600.0,2300],["2026-08-04",41600.0,41600.0,41500.0,41550.0,3300],["2026-08-05",41600.0,41600.0,41500.0,41600.0,10000],["2026-08-06",41600.0,41600.0,41500.0,41500.0,800],["2026-08-07",41550.0,41550.0,41400.0,41500.0,4800],["2026-08-10",41600.0,41600.0,41500.0,41500.0,7000],["2026-08-11",41500.0,41550.0,41500.0,41550.0,3900],["2026-08-12",41500.0,41600.0,41450.0,41500.0,5900],["2026-08-13",41500.0,41500.0,41400.0,41400.0,1500],["2026-08-14",41400.0,41400.0,41300.0,41300.0,2400],["2026-08-17",41300.0,41300.0,41150.0,41200.0,3900],["2026-08-18",41200.0,41350.0,41200.0,41300.0,1800],["2026-08-19",41300.0,41750.0,41300.0,41750.0,2100],["2026-08-20",41750.0,41750.0,41300.0,41700.0,2100],["2026-08-21",41700.0,41700.0,41300.0,41350.0,1400],["2026-08-24",41500.0,41650.0,41500.0,41500.0,3000],["2026-08-25",41400.0,41400.0,41400.0,41400.0,1000],["2026-08-26",41400.0,41800.0,41400.0,41550.0,12000],["2026-08-27",41550.0,41700.0,41550.0,41700.0,400],["2026-08-28",41800.0,41800.0,41550.0,41700.0,9100],["2026-09-03",41700.0,41750.0,41600.0,41600.0,8300],["2026-09-04",41750.0,41800.0,41600.0,41600.0,10100],["2026-09-07",41500.0,41800.0,41500.0,41700.0,10600],["2026-09-08",41850.0,44500.0,41850.0,42000.0,15900],["2026-09-09",41500.0,42000.0,41500.0,41650.0,8500],["2026-09-10",41500.0,41700.0,41500.0,41600.0,17800],["2026-09-11",41600.0,42500.0,41600.0,42500.0,17100],["2026-09-14",42500.0,42500.0,42400.0,42400.0,2000],["2026-09-15",42000.0,42400.0,41600.0,42400.0,1800],["2026-09-16",42400.0,42400.0,42350.0,42350.0,14400],["2026-09-17",42300.0,42300.0,42200.0,42200.0,600],["2026-09-18",42200.0,43950.0,42200.0,43000.0,5000],["2026-09-21",43000.0,43000.0,41800.0,42000.0,11600],["2026-09-22",42500.0,42500.0,42200.0,42400.0,600],["2026-09-23",42300.0,42300.0,42200.0,42300.0,2100],["2026-09-24",42500.0,43000.0,42200.0,42900.0,800],["2026-09-25",42900.0,42900.0,42900.0,42900.0,3000],["2026-09-28",42900.0,43000.0,42900.0,42900.0,1600],["2026-09-29",42800.0,42900.0,42300.0,42600.0,1800],["2026-09-30",42700.0,43000.0,42700.0,42900.0,7800],["2026-10-01",42900.0,43100.0,42900.0,42900.0,7200],["2026-10-02",42500.0,42700.0,42500.0,42700.0,3600],["2026-10-05",42700.0,43150.0,42500.0,42950.0,6100],["2026-10-06",43000.0,43000.0,42900.0,42900.0,3200],["2026-10-07",42950.0,42950.0,42600.0,42950.0,1300],["2026-10-08",42800.0,43200.0,42800.0,43050.0,4400],["2026-10-09",43200.0,43550.0,43050.0,43050.0,5700],["2026-10-12",43150.0,43500.0,43150.0,43400.0,12600]]}