{"sym":"HTL","index":false,"bars":[["2011-01-10",2683.1,2866.03,2683.1,2866.03,20],["2011-01-11",2731.88,2927.01,2731.88,2927.01,160],["2011-01-12",2927.01,2927.01,2927.01,2927.01,0],["2011-01-13",2927.01,2927.01,2927.01,2927.01,0],["2011-01-14",2927.01,2927.01,2927.01,2927.01,0],["2011-01-17",2927.01,2927.01,2927.01,2927.01,0],["2011-01-18",2927.01,2927.01,2927.01,2927.01,0],["2011-01-19",2927.01,2927.01,2927.01,2927.01,0],["2011-01-20",2780.66,2780.66,2780.66,2780.66,10],["2011-01-21",2646.51,2646.51,2646.51,2646.51,10],["2011-01-24",2768.47,2768.47,2768.47,2768.47,6180],["2011-01-25",2634.31,2634.31,2634.31,2634.31,10],["2011-01-26",2512.35,2512.35,2512.35,2512.35,10],["2011-01-27",2512.35,2512.35,2512.35,2512.35,0],["2011-01-28",2512.35,2512.35,2512.35,2512.35,0],["2011-02-08",2390.39,2390.39,2390.39,2390.39,20],["2011-02-09",2280.63,2280.63,2280.63,2280.63,10],["2011-02-10",2256.24,2256.24,2256.24,2256.24,100],["2011-02-11",2146.48,2146.48,2146.48,2146.48,10],["2011-02-14",2146.48,2146.48,2146.48,2146.48,0],["2011-02-15",2048.91,2048.91,2048.91,2048.91,100],["2011-02-16",1951.34,1951.34,1951.34,1951.34,100],["2011-02-17",1951.34,1951.34,1951.34,1951.34,0],["2011-02-18",1853.78,1853.78,1853.78,1853.78,110],["2011-02-21",1926.95,1926.95,1926.95,1926.95,10],["2011-02-22",1926.95,1926.95,1926.95,1926.95,10],["2011-02-23",2012.32,2012.32,2012.32,2012.32,10],["2011-02-24",2109.89,2109.89,2109.89,2109.89,10],["2011-02-25",2170.87,2170.87,2170.87,2170.87,10],["2011-02-28",2244.04,2244.04,2244.04,2244.04,10],["2011-03-01",2244.04,2244.04,2244.04,2244.04,0],["2011-03-02",2244.04,2244.04,2244.04,2244.04,0],["2011-03-03",2244.04,2244.04,2244.04,2244.04,0],["2011-03-04",2244.04,2244.04,2244.04,2244.04,0],["2011-03-07",2244.04,2244.04,2244.04,2244.04,0],["2011-03-08",2134.28,2134.28,2134.28,2134.28,10],["2011-03-09",2036.71,2036.71,2036.71,2036.71,10],["2011-03-10",2036.71,2036.71,2036.71,2036.71,0],["2011-03-11",2134.28,2134.28,1939.15,1939.15,20],["2011-03-14",1939.15,1939.15,1939.15,1939.15,0],["2011-03-15",1853.78,1853.78,1853.78,1853.78,10],["2011-03-16",1768.4,1768.4,1768.4,1768.4,1000],["2011-03-17",1768.4,1768.4,1768.4,1768.4,0],["2011-03-18",1683.03,1683.03,1683.03,1683.03,10],["2011-03-21",1756.21,1756.21,1756.21,1756.21,10],["2011-03-22",1756.21,1756.21,1756.21,1756.21,0],["2011-03-23",1817.19,1817.19,1683.03,1683.03,60],["2011-03-24",1707.42,1707.42,1707.42,1707.42,10],["2011-03-25",1792.8,1792.8,1622.05,1622.05,220],["2011-03-28",1695.23,1695.23,1695.23,1695.23,10],["2011-03-29",1622.05,1622.05,1622.05,1622.05,30],["2011-03-30",1695.23,1695.23,1695.23,1695.23,10],["2011-03-31",1768.4,1768.4,1768.4,1768.4,10],["2011-04-01",1707.42,1707.42,1707.42,1707.42,500],["2011-04-04",1707.42,1707.42,1707.42,1707.42,0],["2011-04-05",1707.42,1707.42,1707.42,1707.42,0],["2011-04-06",1707.42,1707.42,1707.42,1707.42,0],["2011-04-07",1707.42,1707.42,1707.42,1707.42,0],["2011-04-08",1622.05,1622.05,1622.05,1622.05,100],["2011-04-13",1622.05,1622.05,1622.05,1622.05,0],["2011-04-14",1622.05,1622.05,1622.05,1622.05,0],["2011-04-15",1573.27,1573.27,1573.27,1573.27,10],["2011-04-18",1573.27,1573.27,1573.27,1573.27,0],["2011-04-19",1573.27,1573.27,1573.27,1573.27,0],["2011-04-20",1573.27,1573.27,1573.27,1573.27,0],["2011-04-21",1573.27,1573.27,1573.27,1573.27,0],["2011-04-22",1646.45,1646.45,1646.45,1646.45,10],["2011-04-25",1573.27,1573.27,1573.27,1573.27,10],["2011-04-26",1573.27,1573.27,1573.27,1573.27,0],["2011-04-27",1573.27,1573.27,1573.27,1573.27,0],["2011-04-28",1573.27,1573.27,1573.27,1573.27,0],["2011-04-29",1573.27,1573.27,1573.27,1573.27,0],["2011-05-04",1646.45,1646.45,1646.45,1646.45,10],["2011-05-05",1646.45,1646.45,1646.45,1646.45,0],["2011-05-06",1646.45,1646.45,1646.45,1646.45,0],["2011-05-09",1646.45,1646.45,1646.45,1646.45,0],["2011-05-10",1573.27,1573.27,1573.27,1573.27,10],["2011-05-11",1573.27,1573.27,1573.27,1573.27,0],["2011-05-12",1500.09,1500.09,1500.09,1500.09,10],["2011-05-13",1500.09,1500.09,1500.09,1500.09,0],["2011-05-16",1426.92,1426.92,1426.92,1426.92,10],["2011-05-17",1426.92,1426.92,1426.92,1426.92,0],["2011-05-18",1365.94,1365.94,1365.94,1365.94,10],["2011-05-19",1365.94,1365.94,1365.94,1365.94,0],["2011-05-20",1365.94,1365.94,1365.94,1365.94,0],["2011-05-23",1365.94,1365.94,1365.94,1365.94,0],["2011-05-24",1365.94,1365.94,1365.94,1365.94,0],["2011-05-25",1414.72,1414.72,1414.72,1414.72,10],["2011-05-26",1402.53,1402.53,1402.53,1402.53,100],["2011-05-27",1463.51,1463.51,1463.51,1463.51,10],["2011-05-30",1475.7,1524.49,1475.7,1524.49,3010],["2011-05-31",1524.49,1524.49,1524.49,1524.49,0],["2011-06-01",1524.49,1524.49,1524.49,1524.49,0],["2011-06-02",1524.49,1524.49,1524.49,1524.49,0],["2011-06-03",1524.49,1524.49,1524.49,1524.49,0],["2011-06-06",1524.49,1524.49,1524.49,1524.49,0],["2011-06-07",1451.31,1451.31,1451.31,1451.31,100],["2011-06-08",1451.31,1451.31,1451.31,1451.31,0],["2011-06-09",1451.31,1451.31,1451.31,1451.31,0],["2011-06-10",1451.31,1451.31,1451.31,1451.31,0],["2011-06-13",1451.31,1451.31,1451.31,1451.31,0],["2011-06-14",1451.31,1451.31,1451.31,1451.31,0],["2011-06-15",1451.31,1451.31,1451.31,1451.31,0],["2011-06-16",1451.31,1451.31,1451.31,1451.31,0],["2011-06-17",1451.31,1451.31,1451.31,1451.31,0],["2011-06-20",1390.33,1390.33,1390.33,1390.33,10],["2011-06-21",1329.35,1329.35,1329.35,1329.35,20],["2011-06-22",1268.37,1268.37,1268.37,1268.37,10],["2011-06-23",1207.39,1207.39,1207.39,1207.39,10],["2011-06-24",1158.61,1158.61,1158.61,1158.61,20],["2011-06-27",1109.83,1109.83,1109.83,1109.83,20],["2011-06-28",1097.63,1097.63,1097.63,1097.63,320],["2011-06-29",1109.83,1109.83,1109.83,1109.83,2320],["2011-06-30",1109.83,1109.83,1109.83,1109.83,0],["2011-07-01",1097.63,1097.63,1097.63,1097.63,60],["2011-07-04",1085.43,1146.41,1085.43,1146.41,460],["2011-07-05",1195.2,1195.2,1195.2,1195.2,10],["2011-07-06",1195.2,1195.2,1195.2,1195.2,0],["2011-07-07",1195.2,1195.2,1195.2,1195.2,0],["2011-07-08",1146.41,1146.41,1146.41,1146.41,10],["2011-07-11",1146.41,1146.41,1146.41,1146.41,0],["2011-07-12",1146.41,1146.41,1146.41,1146.41,0],["2011-07-13",1146.41,1146.41,1146.41,1146.41,0],["2011-07-14",1097.63,1097.63,1097.63,1097.63,10],["2011-07-15",1097.63,1097.63,1097.63,1097.63,0],["2011-07-18",1097.63,1097.63,1097.63,1097.63,0],["2011-07-19",1097.63,1097.63,1097.63,1097.63,0],["2011-07-20",1097.63,1097.63,1097.63,1097.63,0],["2011-07-21",1097.63,1097.63,1097.63,1097.63,0],["2011-07-22",1097.63,1097.63,1097.63,1097.63,0],["2011-07-25",1097.63,1097.63,1097.63,1097.63,0],["2011-07-26",1048.85,1048.85,1048.85,1048.85,30],["2011-07-27",1048.85,1048.85,1048.85,1048.85,0],["2011-07-28",1048.85,1048.85,1048.85,1048.85,0],["2011-07-29",1048.85,1048.85,1048.85,1048.85,0],["2011-08-01",1048.85,1048.85,1048.85,1048.85,0],["2011-08-02",1048.85,1048.85,1048.85,1048.85,0],["2011-08-03",1000.06,1000.06,1000.06,1000.06,10],["2011-08-04",1000.06,1000.06,1000.06,1000.06,0],["2011-08-05",1000.06,1000.06,1000.06,1000.06,0],["2011-08-08",1000.06,1000.06,1000.06,1000.06,0],["2011-08-09",1000.06,1000.06,1000.06,1000.06,0],["2011-08-10",951.28,951.28,951.28,951.28,20],["2011-08-11",951.28,951.28,951.28,951.28,0],["2011-08-12",951.28,951.28,951.28,951.28,0],["2011-08-15",951.28,951.28,951.28,951.28,0],["2011-08-16",951.28,951.28,951.28,951.28,0],["2011-08-17",951.28,951.28,951.28,951.28,0],["2011-08-18",951.28,951.28,951.28,951.28,0],["2011-08-19",951.28,951.28,951.28,951.28,0],["2011-08-22",963.48,975.67,963.48,975.67,100],["2011-08-23",975.67,975.67,975.67,975.67,490],["2011-08-24",975.67,975.67,975.67,975.67,0],["2011-08-25",975.67,975.67,975.67,975.67,0],["2011-08-26",975.67,975.67,975.67,975.67,0],["2011-08-29",975.67,975.67,975.67,975.67,0],["2011-08-30",926.89,926.89,926.89,926.89,10],["2011-08-31",890.3,963.48,890.3,926.89,90],["2011-09-01",926.89,926.89,926.89,926.89,0],["2011-09-05",963.48,963.48,890.3,890.3,70],["2011-09-06",890.3,890.3,890.3,890.3,30],["2011-09-07",878.1,878.1,878.1,878.1,20],["2011-09-08",914.69,914.69,841.52,914.69,40],["2011-09-09",951.28,951.28,951.28,951.28,10],["2011-09-12",987.87,987.87,987.87,987.87,10],["2011-09-13",987.87,987.87,987.87,987.87,0],["2011-09-14",1036.65,1036.65,1036.65,1036.65,20],["2011-09-15",1036.65,1036.65,1036.65,1036.65,1000],["2011-09-16",1036.65,1036.65,1036.65,1036.65,0],["2011-09-19",1036.65,1036.65,1036.65,1036.65,0],["2011-09-20",1036.65,1036.65,1036.65,1036.65,0],["2011-09-21",1036.65,1036.65,1036.65,1036.65,0],["2011-09-22",1073.24,1073.24,1073.24,1073.24,10],["2011-09-23",1024.45,1024.45,1024.45,1024.45,500],["2011-09-26",1048.85,1048.85,1048.85,1048.85,1000],["2011-09-27",1048.85,1048.85,1048.85,1048.85,0],["2011-09-28",1113.59,1113.59,1113.59,1113.59,0],["2011-09-29",1113.59,1113.59,1113.59,1113.59,0],["2011-09-30",1061.8,1061.8,1061.8,1061.8,90],["2011-10-03",1061.8,1061.8,1061.8,1061.8,0],["2011-10-04",1010.0,1010.0,1010.0,1010.0,1800],["2011-10-05",1010.0,1010.0,1010.0,1010.0,0],["2011-10-06",1010.0,1010.0,1010.0,1010.0,0],["2011-10-07",971.15,971.15,971.15,971.15,1400],["2011-10-10",971.15,971.15,971.15,971.15,0],["2011-10-11",971.15,971.15,971.15,971.15,0],["2011-10-12",971.15,971.15,971.15,971.15,0],["2011-10-13",971.15,971.15,971.15,971.15,0],["2011-10-14",971.15,971.15,971.15,971.15,0],["2011-10-17",971.15,971.15,971.15,971.15,0],["2011-10-18",971.15,971.15,971.15,971.15,0],["2011-10-19",971.15,971.15,971.15,971.15,0],["2011-10-20",971.15,971.15,971.15,971.15,0],["2011-10-21",932.31,932.31,932.31,932.31,20],["2011-10-24",932.31,932.31,932.31,932.31,0],["2011-10-25",932.31,932.31,932.31,932.31,0],["2011-10-26",932.31,932.31,932.31,932.31,0],["2011-10-27",893.46,893.46,893.46,893.46,10],["2011-10-28",906.41,906.41,906.41,906.41,10],["2011-10-31",906.41,906.41,906.41,906.41,0],["2011-11-01",906.41,906.41,906.41,906.41,0],["2011-11-02",932.31,932.31,932.31,932.31,10],["2011-11-03",932.31,932.31,932.31,932.31,0],["2011-11-04",932.31,932.31,932.31,932.31,0],["2011-11-07",971.15,971.15,971.15,971.15,10],["2011-11-08",971.15,971.15,971.15,971.15,0],["2011-11-09",971.15,971.15,971.15,971.15,0],["2011-11-10",971.15,971.15,971.15,971.15,0],["2011-11-11",971.15,971.15,971.15,971.15,0],["2011-11-14",971.15,971.15,971.15,971.15,0],["2011-11-15",971.15,971.15,971.15,971.15,0],["2011-11-16",971.15,971.15,971.15,971.15,0],["2011-11-17",971.15,971.15,971.15,971.15,0],["2011-11-18",971.15,971.15,971.15,971.15,0],["2011-11-21",971.15,971.15,971.15,971.15,0],["2011-11-22",971.15,971.15,971.15,971.15,0],["2011-11-23",971.15,971.15,971.15,971.15,0],["2011-11-24",971.15,971.15,971.15,971.15,0],["2011-11-25",971.15,971.15,971.15,971.15,10],["2011-11-28",971.15,971.15,971.15,971.15,0],["2011-11-29",1010.0,1010.0,1010.0,1010.0,10],["2011-11-30",1010.0,1010.0,1010.0,1010.0,0],["2011-12-01",1010.0,1010.0,1010.0,1010.0,0],["2011-12-02",1010.0,1010.0,1010.0,1010.0,0],["2011-12-05",1010.0,1010.0,1010.0,1010.0,0],["2011-12-06",1010.0,1010.0,1010.0,1010.0,0],["2011-12-07",1010.0,1010.0,1010.0,1010.0,0],["2011-12-08",1010.0,1010.0,1010.0,1010.0,0],["2011-12-09",1010.0,1010.0,1010.0,1010.0,0],["2011-12-12",1010.0,1010.0,1010.0,1010.0,0],["2011-12-13",1048.85,1048.85,1048.85,1048.85,10],["2011-12-14",1048.85,1048.85,1048.85,1048.85,0],["2011-12-15",1048.85,1048.85,1048.85,1048.85,0],["2011-12-16",1048.85,1048.85,1048.85,1048.85,0],["2011-12-19",1048.85,1048.85,1048.85,1048.85,10],["2011-12-20",1148.06,1148.06,1148.06,1148.06,0],["2011-12-21",1148.06,1148.06,1148.06,1148.06,0],["2011-12-22",1091.37,1091.37,1091.37,1091.37,10],["2011-12-23",1091.37,1091.37,1091.37,1091.37,0],["2011-12-26",1133.89,1133.89,1133.89,1133.89,10],["2011-12-27",1133.89,1133.89,1133.89,1133.89,0],["2011-12-28",1133.89,1133.89,1133.89,1133.89,0],["2011-12-29",1190.58,1190.58,1190.58,1190.58,10],["2011-12-30",1190.58,1190.58,1190.58,1190.58,0],["2012-01-03",1190.58,1190.58,1190.58,1190.58,0],["2012-01-04",1190.58,1190.58,1190.58,1190.58,0],["2012-01-05",1190.58,1190.58,1190.58,1190.58,0],["2012-01-06",1190.58,1190.58,1190.58,1190.58,0],["2012-01-09",1190.58,1190.58,1190.58,1190.58,0],["2012-01-10",1190.58,1190.58,1190.58,1190.58,0],["2012-01-11",1190.58,1190.58,1190.58,1190.58,0],["2012-01-12",1190.58,1190.58,1190.58,1190.58,0],["2012-01-13",1190.58,1190.58,1190.58,1190.58,0],["2012-01-16",1233.1,1233.1,1233.1,1233.1,10],["2012-01-17",1233.1,1233.1,1233.1,1233.1,0],["2012-01-18",1233.1,1233.1,1233.1,1233.1,0],["2012-01-19",1233.1,1233.1,1233.1,1233.1,0],["2012-01-20",1233.1,1233.1,1233.1,1233.1,0],["2012-01-30",1233.1,1233.1,1233.1,1233.1,0],["2012-01-31",1233.1,1233.1,1233.1,1233.1,0],["2012-02-01",1233.1,1233.1,1233.1,1233.1,0],["2012-02-02",1233.1,1233.1,1233.1,1233.1,0],["2012-02-03",1289.8,1289.8,1289.8,1289.8,10],["2012-02-06",1289.8,1289.8,1289.8,1289.8,0],["2012-02-07",1289.8,1289.8,1289.8,1289.8,0],["2012-02-08",1289.8,1289.8,1289.8,1289.8,0],["2012-02-09",1289.8,1289.8,1289.8,1289.8,0],["2012-02-10",1289.8,1289.8,1289.8,1289.8,0],["2012-02-13",1289.8,1289.8,1289.8,1289.8,0],["2012-02-14",1346.49,1346.49,1346.49,1346.49,10],["2012-02-15",1346.49,1346.49,1346.49,1346.49,320000],["2012-02-16",1346.49,1346.49,1346.49,1346.49,0],["2012-02-17",1346.49,1346.49,1346.49,1346.49,0],["2012-02-20",1346.49,1346.49,1346.49,1346.49,0],["2012-02-21",1403.19,1403.19,1403.19,1403.19,10],["2012-02-22",1403.19,1403.19,1403.19,1403.19,0],["2012-02-23",1403.19,1403.19,1403.19,1403.19,0],["2012-02-24",1403.19,1403.19,1403.19,1403.19,0],["2012-02-27",1403.19,1403.19,1403.19,1403.19,0],["2012-02-28",1403.19,1403.19,1403.19,1403.19,0],["2012-02-29",1403.19,1403.19,1403.19,1403.19,390504],["2012-03-01",1403.19,1403.19,1403.19,1403.19,0],["2012-03-02",1403.19,1403.19,1403.19,1403.19,0],["2012-03-05",1459.88,1459.88,1459.88,1459.88,10],["2012-03-06",1459.88,1459.88,1459.88,1459.88,0],["2012-03-07",1459.88,1459.88,1459.88,1459.88,0],["2012-03-08",1459.88,1459.88,1459.88,1459.88,0],["2012-03-09",1459.88,1459.88,1459.88,1459.88,0],["2012-03-12",1459.88,1459.88,1459.88,1459.88,0],["2012-03-13",1530.75,1530.75,1530.75,1530.75,10],["2012-03-14",1459.88,1459.88,1459.88,1459.88,10],["2012-03-15",1459.88,1459.88,1459.88,1459.88,0],["2012-03-16",1459.88,1459.88,1459.88,1459.88,0],["2012-03-19",1459.88,1459.88,1459.88,1459.88,0],["2012-03-20",1459.88,1459.88,1459.88,1459.88,0],["2012-03-21",1459.88,1459.88,1459.88,1459.88,0],["2012-03-22",1459.88,1459.88,1459.88,1459.88,0],["2012-03-23",1459.88,1459.88,1459.88,1459.88,0],["2012-03-26",1459.88,1459.88,1459.88,1459.88,0],["2012-03-27",1389.01,1389.01,1389.01,1389.01,10],["2012-03-28",1389.01,1389.01,1389.01,1389.01,0],["2012-03-29",1332.32,1332.32,1332.32,1332.32,10],["2012-03-30",1332.32,1332.32,1332.32,1332.32,0],["2012-04-03",1275.62,1275.62,1275.62,1275.62,0],["2012-04-04",1218.93,1218.93,1218.93,1218.93,10],["2012-04-05",1162.24,1275.62,1162.24,1275.62,30],["2012-04-06",1247.28,1247.28,1247.28,1247.28,10],["2012-04-09",1190.58,1233.1,1190.58,1233.1,30],["2012-04-10",1233.1,1233.1,1233.1,1233.1,0],["2012-04-11",1176.41,1176.41,1176.41,1176.41,40],["2012-04-12",1119.71,1119.71,1119.71,1119.71,520],["2012-04-13",1162.24,1162.24,1091.37,1091.37,110],["2012-04-16",1133.89,1133.89,1133.89,1133.89,20],["2012-04-17",1077.19,1077.19,1077.19,1077.19,10],["2012-04-18",1034.67,1034.67,1034.67,1034.67,20],["2012-04-19",992.15,1077.19,992.15,1077.19,40],["2012-04-20",1077.19,1077.19,1077.19,1077.19,0],["2012-04-23",1119.71,1119.71,1119.71,1119.71,10],["2012-04-24",1119.71,1119.71,1119.71,1119.71,0],["2012-04-25",1077.19,1077.19,1077.19,1077.19,100],["2012-04-26",1077.19,1077.19,1077.19,1077.19,80],["2012-04-27",1048.85,1048.85,1048.85,1048.85,20],["2012-05-02",1020.5,1034.67,1020.5,1020.5,340],["2012-05-03",977.98,977.98,977.98,977.98,660],["2012-05-04",949.63,1020.5,949.63,1020.5,60],["2012-05-07",1063.02,1063.02,1063.02,1063.02,50],["2012-05-08",1020.5,1020.5,1020.5,1020.5,1140],["2012-05-09",992.15,1020.5,977.98,1020.5,980],["2012-05-10",1020.5,1020.5,977.98,977.98,870],["2012-05-11",1020.5,1020.5,1020.5,1020.5,10],["2012-05-14",1006.33,1006.33,1006.33,1006.33,460],["2012-05-15",992.15,992.15,992.15,992.15,100],["2012-05-16",949.63,949.63,949.63,949.63,10],["2012-05-17",949.63,949.63,949.63,949.63,0],["2012-05-18",907.11,907.11,907.11,907.11,50],["2012-05-21",907.11,907.11,907.11,907.11,0],["2012-05-22",864.59,864.59,864.59,864.59,310],["2012-05-23",864.59,864.59,864.59,864.59,0],["2012-05-24",822.07,822.07,822.07,822.07,310],["2012-05-25",807.9,807.9,793.72,793.72,50],["2012-05-28",765.37,765.37,765.37,765.37,180],["2012-05-29",793.72,793.72,793.72,793.72,30],["2012-05-30",793.72,793.72,793.72,793.72,0],["2012-05-31",822.07,822.07,822.07,822.07,10],["2012-06-01",822.07,822.07,822.07,822.07,0],["2012-06-04",793.72,793.72,793.72,793.72,10],["2012-06-05",765.37,765.37,765.37,765.37,10],["2012-06-06",737.03,737.03,737.03,737.03,10],["2012-06-07",765.37,765.37,765.37,765.37,10],["2012-06-08",765.37,765.37,765.37,765.37,0],["2012-06-11",765.37,765.37,765.37,765.37,0],["2012-06-12",765.37,765.37,765.37,765.37,0],["2012-06-13",751.2,751.2,751.2,751.2,100],["2012-06-14",737.03,779.55,737.03,737.03,120],["2012-06-15",751.2,765.37,708.68,708.68,50],["2012-06-18",737.03,737.03,737.03,737.03,10],["2012-06-19",765.37,765.37,708.68,708.68,110],["2012-06-20",680.33,680.33,680.33,680.33,10],["2012-06-21",680.33,680.33,680.33,680.33,0],["2012-06-22",708.68,708.68,708.68,708.68,10],["2012-06-25",737.03,737.03,680.33,680.33,20],["2012-06-26",680.33,680.33,680.33,680.33,0],["2012-06-27",708.68,708.68,708.68,708.68,10],["2012-06-28",737.03,737.03,737.03,737.03,10],["2012-06-29",765.37,765.37,765.37,765.37,10],["2012-07-02",793.72,793.72,793.72,793.72,110],["2012-07-03",822.07,822.07,765.37,765.37,150],["2012-07-04",765.37,793.72,765.37,793.72,110],["2012-07-05",793.72,822.07,765.37,765.37,30],["2012-07-06",793.72,793.72,793.72,793.72,10],["2012-07-09",765.37,765.37,765.37,765.37,10],["2012-07-10",737.03,737.03,737.03,737.03,10],["2012-07-11",737.03,737.03,737.03,737.03,0],["2012-07-12",737.03,737.03,737.03,737.03,0],["2012-07-13",765.37,765.37,765.37,765.37,30],["2012-07-16",793.72,793.72,737.03,737.03,20],["2012-07-17",708.68,708.68,708.68,708.68,10],["2012-07-18",708.68,708.68,708.68,708.68,0],["2012-07-19",737.03,737.03,737.03,737.03,20],["2012-07-20",765.37,765.37,722.85,722.85,30],["2012-07-23",722.85,722.85,722.85,722.85,0],["2012-07-24",751.2,751.2,751.2,751.2,10],["2012-07-25",751.2,751.2,751.2,751.2,0],["2012-07-26",751.2,751.2,751.2,751.2,0],["2012-07-27",779.55,779.55,779.55,779.55,20],["2012-07-30",751.2,751.2,751.2,751.2,10],["2012-07-31",796.27,796.27,796.27,796.27,0],["2012-08-01",721.15,721.15,721.15,721.15,10],["2012-08-02",721.15,721.15,721.15,721.15,10],["2012-08-03",751.2,751.2,691.1,691.1,20],["2012-08-06",691.1,691.1,691.1,691.1,0],["2012-08-07",721.15,721.15,721.15,721.15,10],["2012-08-08",751.2,751.2,751.2,751.2,10],["2012-08-09",751.2,751.2,751.2,751.2,0],["2012-08-10",781.25,781.25,781.25,781.25,10],["2012-08-13",751.2,751.2,751.2,751.2,10],["2012-08-14",751.2,751.2,751.2,751.2,0],["2012-08-15",751.2,751.2,751.2,751.2,0],["2012-08-16",721.15,721.15,721.15,721.15,10],["2012-08-17",691.1,691.1,691.1,691.1,10],["2012-08-20",691.1,691.1,691.1,691.1,0],["2012-08-21",661.06,661.06,661.06,661.06,20],["2012-08-22",631.01,631.01,631.01,631.01,10],["2012-08-23",600.96,600.96,600.96,600.96,10],["2012-08-24",570.91,570.91,570.91,570.91,10],["2012-08-27",570.91,570.91,570.91,570.91,0],["2012-08-28",570.91,570.91,570.91,570.91,0],["2012-08-29",570.91,570.91,570.91,570.91,0],["2012-08-30",555.89,555.89,555.89,555.89,10],["2012-08-31",555.89,555.89,555.89,555.89,0],["2012-09-04",555.89,555.89,555.89,555.89,0],["2012-09-05",555.89,555.89,555.89,555.89,0],["2012-09-06",555.89,555.89,555.89,555.89,0],["2012-09-07",555.89,555.89,555.89,555.89,0],["2012-09-10",555.89,555.89,555.89,555.89,0],["2012-09-11",555.89,555.89,555.89,555.89,0],["2012-09-12",555.89,555.89,555.89,555.89,0],["2012-09-13",570.91,570.91,570.91,570.91,10],["2012-09-14",570.91,570.91,570.91,570.91,0],["2012-09-17",570.91,570.91,570.91,570.91,0],["2012-09-18",570.91,570.91,570.91,570.91,0],["2012-09-19",570.91,570.91,570.91,570.91,0],["2012-09-20",585.94,585.94,585.94,585.94,20],["2012-09-21",585.94,585.94,585.94,585.94,0],["2012-09-24",585.94,585.94,585.94,585.94,0],["2012-09-25",600.96,600.96,600.96,600.96,10],["2012-09-26",615.98,615.98,615.98,615.98,20],["2012-09-27",615.98,615.98,615.98,615.98,0],["2012-09-28",615.98,615.98,615.98,615.98,0],["2012-10-01",615.98,615.98,615.98,615.98,0],["2012-10-02",615.98,615.98,615.98,615.98,0],["2012-10-03",631.01,631.01,631.01,631.01,10],["2012-10-04",646.03,646.03,600.96,600.96,50],["2012-10-05",600.96,600.96,600.96,600.96,0],["2012-10-08",600.96,600.96,600.96,600.96,0],["2012-10-09",600.96,600.96,600.96,600.96,0],["2012-10-10",600.96,600.96,600.96,600.96,0],["2012-10-11",600.96,600.96,600.96,600.96,0],["2012-10-12",570.91,570.91,570.91,570.91,10],["2012-10-15",570.91,570.91,570.91,570.91,0],["2012-10-16",570.91,570.91,570.91,570.91,0],["2012-10-17",570.91,570.91,570.91,570.91,0],["2012-10-18",585.94,585.94,555.89,555.89,20],["2012-10-19",555.89,555.89,555.89,555.89,0],["2012-10-22",555.89,555.89,555.89,555.89,0],["2012-10-23",555.89,555.89,555.89,555.89,0],["2012-10-24",555.89,555.89,555.89,555.89,0],["2012-10-25",555.89,555.89,555.89,555.89,0],["2012-10-26",570.91,570.91,540.86,540.86,20],["2012-10-29",540.86,540.86,540.86,540.86,0],["2012-10-30",525.84,525.84,525.84,525.84,10],["2012-10-31",525.84,525.84,525.84,525.84,0],["2012-11-01",525.84,525.84,525.84,525.84,0],["2012-11-02",525.84,525.84,525.84,525.84,0],["2012-11-05",525.84,525.84,525.84,525.84,0],["2012-11-06",525.84,525.84,525.84,525.84,0],["2012-11-07",525.84,525.84,525.84,525.84,0],["2012-11-08",525.84,525.84,525.84,525.84,0],["2012-11-09",525.84,525.84,525.84,525.84,0],["2012-11-12",525.84,525.84,525.84,525.84,0],["2012-11-13",525.84,525.84,525.84,525.84,0],["2012-11-14",525.84,525.84,525.84,525.84,0],["2012-11-15",525.84,525.84,525.84,525.84,0],["2012-11-16",525.84,525.84,525.84,525.84,0],["2012-11-19",540.86,540.86,540.86,540.86,10],["2012-11-20",540.86,540.86,540.86,540.86,0],["2012-11-21",540.86,540.86,540.86,540.86,0],["2012-11-22",540.86,540.86,540.86,540.86,0],["2012-11-23",540.86,540.86,540.86,540.86,0],["2012-11-26",540.86,540.86,540.86,540.86,0],["2012-11-27",540.86,540.86,540.86,540.86,0],["2012-11-28",540.86,540.86,540.86,540.86,0],["2012-11-29",555.89,555.89,555.89,555.89,10],["2012-11-30",570.91,570.91,570.91,570.91,10],["2012-12-03",585.94,585.94,555.89,555.89,20],["2012-12-04",555.89,555.89,555.89,555.89,0],["2012-12-05",555.89,555.89,555.89,555.89,0],["2012-12-06",570.91,570.91,570.91,570.91,10],["2012-12-07",570.91,570.91,570.91,570.91,0],["2012-12-10",570.91,570.91,570.91,570.91,0],["2012-12-11",585.94,585.94,585.94,585.94,10],["2012-12-12",585.94,585.94,585.94,585.94,0],["2012-12-13",600.96,600.96,600.96,600.96,10],["2012-12-14",600.96,600.96,600.96,600.96,0],["2012-12-17",600.96,600.96,600.96,600.96,0],["2012-12-18",600.96,600.96,600.96,600.96,0],["2012-12-19",631.01,631.01,631.01,631.01,10],["2012-12-20",631.01,631.01,631.01,631.01,0],["2012-12-21",631.01,631.01,631.01,631.01,0],["2012-12-24",631.01,631.01,631.01,631.01,0],["2012-12-25",631.01,631.01,631.01,631.01,0],["2012-12-26",631.01,631.01,631.01,631.01,0],["2012-12-27",600.96,600.96,600.96,600.96,10],["2012-12-28",631.01,631.01,631.01,631.01,10],["2013-01-02",631.01,631.01,631.01,631.01,0],["2013-01-03",661.06,661.06,661.06,661.06,10],["2013-01-04",661.06,661.06,661.06,661.06,0],["2013-01-07",661.06,661.06,661.06,661.06,0],["2013-01-08",691.1,691.1,631.01,631.01,20],["2013-01-09",600.96,600.96,600.96,600.96,10],["2013-01-10",631.01,631.01,631.01,631.01,10],["2013-01-11",661.06,661.06,661.06,661.06,10],["2013-01-14",691.1,691.1,631.01,631.01,20],["2013-01-15",661.06,661.06,600.96,600.96,20],["2013-01-16",631.01,631.01,631.01,631.01,10],["2013-01-17",661.06,661.06,600.96,600.96,20],["2013-01-18",631.01,631.01,631.01,631.01,10],["2013-01-21",615.98,661.06,600.96,661.06,50],["2013-01-22",706.13,706.13,706.13,706.13,10],["2013-01-23",751.2,751.2,751.2,751.2,10],["2013-01-24",796.27,796.27,796.27,796.27,10],["2013-01-25",841.35,841.35,841.35,841.35,10],["2013-01-28",841.35,841.35,841.35,841.35,0],["2013-01-29",886.42,886.42,886.42,886.42,10],["2013-01-30",946.51,946.51,946.51,946.51,10],["2013-01-31",946.51,946.51,946.51,946.51,0],["2013-02-01",886.42,886.42,886.42,886.42,10],["2013-02-04",946.51,946.51,826.32,826.32,30],["2013-02-05",826.32,826.32,826.32,826.32,0],["2013-02-06",826.32,871.39,781.25,781.25,40],["2013-02-07",811.3,826.32,811.3,826.32,220],["2013-02-08",826.32,826.32,826.32,826.32,0],["2013-02-18",871.39,871.39,871.39,871.39,110],["2013-02-19",811.3,811.3,811.3,811.3,20],["2013-02-20",856.37,856.37,766.22,766.22,30],["2013-02-21",811.3,811.3,811.3,811.3,10],["2013-02-22",766.22,856.37,766.22,856.37,40],["2013-02-25",811.3,841.35,811.3,841.35,40],["2013-02-26",841.35,841.35,841.35,841.35,0],["2013-02-27",796.27,796.27,796.27,796.27,20],["2013-02-28",841.35,841.35,751.2,751.2,20],["2013-03-01",706.13,766.22,706.13,706.13,30],["2013-03-04",661.06,661.06,661.06,661.06,10],["2013-03-05",661.06,661.06,661.06,661.06,0],["2013-03-06",706.13,706.13,631.01,631.01,20],["2013-03-07",600.96,600.96,600.96,600.96,10],["2013-03-08",631.01,631.01,631.01,631.01,10],["2013-03-11",661.06,661.06,600.96,600.96,20],["2013-03-12",631.01,631.01,570.91,570.91,20],["2013-03-13",600.96,600.96,600.96,600.96,10],["2013-03-14",631.01,631.01,631.01,631.01,10],["2013-03-15",661.06,661.06,661.06,661.06,10],["2013-03-18",706.13,706.13,706.13,706.13,20],["2013-03-19",751.2,751.2,751.2,751.2,60],["2013-03-20",796.27,796.27,796.27,796.27,150],["2013-03-21",781.25,796.27,781.25,796.27,100],["2013-03-22",796.27,796.27,796.27,796.27,200],["2013-03-25",796.27,796.27,796.27,796.27,0],["2013-03-26",826.32,826.32,826.32,826.32,50],["2013-03-27",871.39,871.39,871.39,871.39,60],["2013-03-28",901.44,901.44,901.44,901.44,10],["2013-03-29",901.44,901.44,901.44,901.44,0],["2013-04-01",901.44,901.44,901.44,901.44,0],["2013-04-02",961.54,961.54,961.54,961.54,10],["2013-04-03",1021.63,1021.63,946.51,946.51,540],["2013-04-04",931.49,946.51,931.49,931.49,110],["2013-04-05",976.56,976.56,976.56,976.56,30],["2013-04-08",976.56,976.56,976.56,976.56,170],["2013-04-09",1021.63,1021.63,1021.63,1021.63,30],["2013-04-10",1021.63,1021.63,1021.63,1021.63,0],["2013-04-11",1021.63,1021.63,1021.63,1021.63,0],["2013-04-12",1021.63,1021.63,1021.63,1021.63,30],["2013-04-15",991.59,991.59,991.59,991.59,20],["2013-04-16",991.59,991.59,991.59,991.59,0],["2013-04-17",991.59,991.59,991.59,991.59,0],["2013-04-18",991.59,991.59,991.59,991.59,0],["2013-04-22",991.59,991.59,991.59,991.59,0],["2013-04-23",991.59,991.59,991.59,991.59,0],["2013-04-24",991.59,991.59,991.59,991.59,20],["2013-04-25",931.49,976.56,931.49,976.56,40],["2013-04-26",976.56,976.56,976.56,976.56,0],["2013-05-02",976.56,976.56,976.56,976.56,0],["2013-05-03",976.56,976.56,976.56,976.56,0],["2013-05-06",916.47,916.47,916.47,916.47,10],["2013-05-07",856.37,976.56,856.37,976.56,30],["2013-05-08",916.47,916.47,916.47,916.47,10],["2013-05-09",916.47,916.47,916.47,916.47,0],["2013-05-10",916.47,961.54,916.47,961.54,20],["2013-05-13",931.49,931.49,931.49,931.49,30],["2013-05-14",931.49,931.49,931.49,931.49,0],["2013-05-15",931.49,931.49,931.49,931.49,0],["2013-05-16",931.49,931.49,931.49,931.49,0],["2013-05-17",980.51,980.51,980.51,980.51,10],["2013-05-20",980.51,980.51,980.51,980.51,0],["2013-05-21",980.51,980.51,980.51,980.51,0],["2013-05-22",980.51,980.51,980.51,980.51,0],["2013-05-23",947.83,947.83,947.83,947.83,120],["2013-05-24",947.83,947.83,947.83,947.83,0],["2013-05-27",1013.2,1013.2,1013.2,1013.2,20],["2013-05-28",1013.2,1013.2,1013.2,1013.2,100],["2013-05-29",1045.88,1045.88,1045.88,1045.88,30],["2013-05-30",1045.88,1045.88,1045.88,1045.88,0],["2013-05-31",1045.88,1045.88,980.51,980.51,50],["2013-06-03",980.51,980.51,980.51,980.51,0],["2013-06-04",947.83,947.83,947.83,947.83,300],["2013-06-05",898.81,1013.2,898.81,1013.2,470],["2013-06-06",947.83,1045.88,947.83,1045.88,30],["2013-06-07",1045.88,1045.88,1045.88,1045.88,20],["2013-06-10",1013.2,1013.2,1013.2,1013.2,1020],["2013-06-11",1013.2,1013.2,1013.2,1013.2,440],["2013-06-12",1013.2,1013.2,1013.2,1013.2,0],["2013-06-13",1078.57,1078.57,1078.57,1078.57,370],["2013-06-14",1078.57,1078.57,1078.57,1078.57,140],["2013-06-17",1045.88,1062.22,1045.88,1062.22,670],["2013-06-18",1029.54,1029.54,1029.54,1029.54,340],["2013-06-19",1078.57,1078.57,1078.57,1078.57,20],["2013-06-20",1078.57,1111.25,1078.57,1111.25,10],["2013-06-21",1062.22,1062.22,1062.22,1062.22,50],["2013-06-24",1062.22,1111.25,1062.22,1111.25,520],["2013-06-25",1111.25,1127.59,1111.25,1127.59,510],["2013-06-26",1127.59,1160.28,1127.59,1160.28,70],["2013-06-27",1127.59,1127.59,1127.59,1127.59,10],["2013-06-28",1143.93,1143.93,1143.93,1143.93,1080],["2013-07-01",1143.93,1143.93,1143.93,1143.93,10],["2013-07-02",1143.93,1143.93,1143.93,1143.93,160],["2013-07-03",1143.93,1143.93,1143.93,1143.93,0],["2013-07-04",1143.93,1143.93,1143.93,1143.93,0],["2013-07-05",1143.93,1143.93,1143.93,1143.93,0],["2013-07-08",1143.93,1143.93,1143.93,1143.93,0],["2013-07-09",1143.93,1143.93,1143.93,1143.93,0],["2013-07-10",1143.93,1143.93,1143.93,1143.93,0],["2013-07-11",1143.93,1143.93,1143.93,1143.93,0],["2013-07-12",1143.93,1143.93,1143.93,1143.93,50],["2013-07-15",1143.93,1143.93,1143.93,1143.93,1350],["2013-07-16",1143.93,1143.93,1143.93,1143.93,1340],["2013-07-17",1143.93,1143.93,1143.93,1143.93,0],["2013-07-18",1143.93,1143.93,1143.93,1143.93,0],["2013-07-19",1143.93,1143.93,1143.93,1143.93,0],["2013-07-22",1143.93,1143.93,1143.93,1143.93,0],["2013-07-23",1143.93,1143.93,1143.93,1143.93,0],["2013-07-24",1143.93,1143.93,1143.93,1143.93,0],["2013-07-25",1143.93,1143.93,1143.93,1143.93,0],["2013-07-26",1143.93,1143.93,1143.93,1143.93,0],["2013-07-29",1143.93,1143.93,1143.93,1143.93,0],["2013-07-30",1143.93,1143.93,1143.93,1143.93,0],["2013-07-31",1143.93,1143.93,1143.93,1143.93,40],["2013-08-01",1111.25,1143.93,1111.25,1143.93,7260],["2013-08-02",1143.93,1143.93,1143.93,1143.93,0],["2013-08-05",1143.93,1143.93,1143.93,1143.93,40],["2013-08-06",1143.93,1143.93,1143.93,1143.93,0],["2013-08-07",1143.93,1143.93,1143.93,1143.93,5000],["2013-08-08",1192.96,1209.3,1192.96,1209.3,1100],["2013-08-09",1209.3,1209.3,1209.3,1209.3,0],["2013-08-12",1209.3,1209.3,1209.3,1209.3,0],["2013-08-13",1209.3,1209.3,1209.3,1209.3,0],["2013-08-14",1209.3,1209.3,1209.3,1209.3,60],["2013-08-15",1291.01,1291.01,1291.01,1291.01,30],["2013-08-16",1258.33,1258.33,1258.33,1258.33,20],["2013-08-19",1323.7,1340.04,1323.7,1340.04,930],["2013-08-20",1340.04,1421.75,1340.04,1421.75,6230],["2013-08-21",1421.75,1421.75,1421.75,1421.75,40],["2013-08-22",1438.09,1438.09,1438.09,1438.09,10],["2013-08-23",1340.04,1536.14,1340.04,1536.14,550],["2013-08-26",1536.14,1536.14,1536.14,1536.14,0],["2013-08-27",1634.19,1634.19,1634.19,1634.19,10],["2013-08-28",1634.19,1634.19,1634.19,1634.19,60],["2013-08-29",1748.58,1748.58,1748.58,1748.58,10],["2013-08-30",1748.58,1748.58,1748.58,1748.58,0],["2013-09-03",1748.58,1748.58,1748.58,1748.58,0],["2013-09-04",1634.19,1634.19,1634.19,1634.19,10],["2013-09-05",1634.19,1634.19,1634.19,1634.19,0],["2013-09-06",1683.22,1748.58,1683.22,1748.58,100],["2013-09-09",1732.24,1797.61,1732.24,1797.61,70],["2013-09-10",1912.0,1912.0,1912.0,1912.0,20],["2013-09-11",1912.0,1912.0,1879.32,1879.32,10],["2013-09-12",1879.32,1879.32,1879.32,1879.32,0],["2013-09-13",1879.32,1879.32,1879.32,1879.32,0],["2013-09-16",1879.32,1879.32,1879.32,1879.32,0],["2013-09-17",1998.91,1998.91,1998.91,1998.91,50],["2013-09-18",1998.91,1998.91,1998.91,1998.91,0],["2013-09-19",1998.91,1998.91,1998.91,1998.91,0],["2013-09-20",1998.91,1998.91,1998.91,1998.91,0],["2013-09-23",1998.91,2135.59,1998.91,2135.59,40],["2013-09-24",2135.59,2272.27,2135.59,2272.27,30],["2013-09-25",2426.03,2426.03,2426.03,2426.03,30],["2013-09-26",2426.03,2426.03,2426.03,2426.03,0],["2013-09-27",2391.86,2562.71,2391.86,2562.71,140],["2013-09-30",2733.56,2733.56,2733.56,2733.56,10],["2013-10-01",2733.56,2733.56,2733.56,2733.56,0],["2013-10-02",2733.56,2733.56,2733.56,2733.56,0],["2013-10-03",2733.56,2733.56,2733.56,2733.56,0],["2013-10-04",2733.56,2733.56,2733.56,2733.56,0],["2013-10-07",2733.56,2733.56,2733.56,2733.56,0],["2013-10-08",2733.56,2733.56,2733.56,2733.56,0],["2013-10-09",2733.56,2733.56,2733.56,2733.56,0],["2013-10-10",2733.56,2733.56,2733.56,2733.56,0],["2013-10-11",2733.56,2733.56,2733.56,2733.56,0],["2013-10-14",2733.56,2733.56,2733.56,2733.56,0],["2013-10-15",2733.56,2733.56,2733.56,2733.56,0],["2013-10-16",2733.56,2733.56,2733.56,2733.56,0],["2013-10-17",2733.56,2733.56,2733.56,2733.56,0],["2013-10-18",2733.56,2733.56,2733.56,2733.56,0],["2013-10-21",2733.56,2733.56,2733.56,2733.56,0],["2013-10-22",2733.56,2733.56,2733.56,2733.56,0],["2013-10-23",2733.56,2733.56,2733.56,2733.56,0],["2013-10-24",2733.56,2733.56,2733.56,2733.56,0],["2013-10-25",2733.56,2733.56,2733.56,2733.56,0],["2013-10-28",2733.56,2733.56,2733.56,2733.56,0],["2013-10-29",2733.56,2733.56,2733.56,2733.56,0],["2013-10-30",2733.56,2733.56,2733.56,2733.56,0],["2013-10-31",2733.56,2733.56,2733.56,2733.56,0],["2013-11-01",2733.56,2733.56,2733.56,2733.56,0],["2013-11-04",2733.56,2733.56,2733.56,2733.56,0],["2013-11-05",2733.56,2733.56,2733.56,2733.56,0],["2013-11-06",2904.4,2904.4,2904.4,2904.4,10],["2013-11-07",2904.4,2904.4,2904.4,2904.4,0],["2013-11-08",2904.4,2904.4,2904.4,2904.4,0],["2013-11-11",2904.4,2904.4,2904.4,2904.4,0],["2013-11-12",2904.4,2904.4,2904.4,2904.4,0],["2013-11-13",2904.4,2904.4,2904.4,2904.4,0],["2013-11-14",2904.4,2904.4,2904.4,2904.4,0],["2013-11-15",2904.4,2904.4,2904.4,2904.4,0],["2013-11-18",2904.4,2904.4,2904.4,2904.4,0],["2013-11-19",2904.4,2904.4,2904.4,2904.4,0],["2013-11-20",2904.4,2904.4,2904.4,2904.4,0],["2013-11-21",2904.4,2904.4,2904.4,2904.4,0],["2013-11-22",2904.4,2904.4,2904.4,2904.4,0],["2013-11-25",2904.4,2904.4,2904.4,2904.4,0],["2013-11-26",2904.4,2904.4,2904.4,2904.4,0],["2013-11-27",2904.4,2904.4,2904.4,2904.4,0],["2013-11-28",2904.4,2904.4,2904.4,2904.4,0],["2013-11-29",2904.4,2904.4,2904.4,2904.4,0],["2013-12-02",2904.4,2904.4,2904.4,2904.4,0],["2013-12-03",2904.4,2904.4,2904.4,2904.4,0],["2013-12-04",2904.4,2904.4,2904.4,2904.4,0],["2013-12-05",2904.4,2904.4,2904.4,2904.4,0],["2013-12-06",2904.4,2904.4,2904.4,2904.4,0],["2013-12-09",2904.4,2904.4,2904.4,2904.4,100],["2013-12-10",2904.4,2904.4,2904.4,2904.4,0],["2013-12-11",2904.4,2904.4,2904.4,2904.4,0],["2013-12-12",2904.4,2904.4,2904.4,2904.4,0],["2013-12-13",2904.4,2904.4,2904.4,2904.4,0],["2013-12-16",2904.4,2904.4,2904.4,2904.4,0],["2013-12-17",2904.4,2904.4,2904.4,2904.4,0],["2013-12-18",2904.4,2904.4,2904.4,2904.4,0],["2013-12-19",2904.4,2904.4,2904.4,2904.4,0],["2013-12-20",2904.4,2904.4,2904.4,2904.4,0],["2013-12-23",2904.4,2904.4,2904.4,2904.4,0],["2013-12-24",2904.4,2904.4,2904.4,2904.4,0],["2013-12-25",2904.4,2904.4,2904.4,2904.4,0],["2013-12-26",2904.4,2904.4,2904.4,2904.4,0],["2013-12-27",2904.4,2904.4,2904.4,2904.4,0],["2013-12-30",2904.4,2904.4,2904.4,2904.4,0],["2013-12-31",2904.4,2904.4,2904.4,2904.4,0],["2014-01-02",2904.4,2904.4,2904.4,2904.4,0],["2014-01-03",2904.4,2904.4,2904.4,2904.4,0],["2014-01-06",2904.4,2904.4,2904.4,2904.4,0],["2014-01-07",2904.4,2904.4,2904.4,2904.4,0],["2014-01-08",2904.4,2904.4,2904.4,2904.4,0],["2014-01-09",2716.47,2716.47,2716.47,2716.47,410],["2014-01-10",2562.71,2562.71,2562.71,2562.71,1100],["2014-01-13",2562.71,2562.71,2562.71,2562.71,0],["2014-01-14",2562.71,2562.71,2562.71,2562.71,0],["2014-01-15",2562.71,2562.71,2562.71,2562.71,0],["2014-01-16",2562.71,2562.71,2562.71,2562.71,0],["2014-01-17",2562.71,2562.71,2562.71,2562.71,0],["2014-01-20",2562.71,2562.71,2562.71,2562.71,0],["2014-01-21",2562.71,2562.71,2562.71,2562.71,0],["2014-01-22",2562.71,2562.71,2562.71,2562.71,0],["2014-01-23",2562.71,2562.71,2562.71,2562.71,0],["2014-01-24",2733.56,2733.56,2733.56,2733.56,30],["2014-01-27",2733.56,2733.56,2733.56,2733.56,1440000],["2014-02-06",2733.56,2733.56,2733.56,2733.56,0],["2014-02-07",2733.56,2733.56,2733.56,2733.56,0],["2014-02-10",2733.56,2733.56,2733.56,2733.56,0],["2014-02-11",2733.56,2733.56,2733.56,2733.56,2000],["2014-02-12",2733.56,2733.56,2733.56,2733.56,0],["2014-02-13",2545.62,2545.62,2545.62,2545.62,10],["2014-02-14",2374.78,2374.78,2374.78,2374.78,10],["2014-02-17",2374.78,2374.78,2374.78,2374.78,0],["2014-02-18",2374.78,2374.78,2374.78,2374.78,0],["2014-02-19",2374.78,2374.78,2374.78,2374.78,0],["2014-02-20",2374.78,2374.78,2374.78,2374.78,0],["2014-02-21",2374.78,2374.78,2374.78,2374.78,0],["2014-02-24",2374.78,2374.78,2374.78,2374.78,0],["2014-02-25",2221.01,2528.54,2221.01,2528.54,20],["2014-02-26",2562.71,2699.39,2562.71,2699.39,2010],["2014-02-27",2699.39,2699.39,2699.39,2699.39,1600],["2014-02-28",2699.39,2699.39,2699.39,2699.39,0],["2014-03-03",2733.56,2733.56,2733.56,2733.56,100],["2014-03-04",2921.49,2921.49,2921.49,2921.49,10],["2014-03-05",3109.42,3109.42,3109.42,3109.42,10],["2014-03-06",3109.42,3109.42,3109.42,3109.42,0],["2014-03-07",3109.42,3109.42,3109.42,3109.42,0],["2014-03-10",3109.42,3109.42,3109.42,3109.42,0],["2014-03-11",3109.42,3109.42,3109.42,3109.42,0],["2014-03-12",3109.42,3109.42,3109.42,3109.42,0],["2014-03-13",3109.42,3109.42,3109.42,3109.42,0],["2014-03-14",3109.42,3109.42,3109.42,3109.42,0],["2014-03-17",3109.42,3109.42,3109.42,3109.42,0],["2014-03-18",3109.42,3109.42,3109.42,3109.42,0],["2014-03-19",3109.42,3109.42,3109.42,3109.42,0],["2014-03-20",3109.42,3109.42,3109.42,3109.42,0],["2014-03-21",3109.42,3109.42,3109.42,3109.42,0],["2014-03-24",3160.67,3160.67,3160.67,3160.67,1300],["2014-03-25",3160.67,3160.67,3160.67,3160.67,0],["2014-03-26",2955.66,2955.66,2955.66,2955.66,40],["2014-03-27",2955.66,2955.66,2955.66,2955.66,0],["2014-03-28",3075.25,3075.25,3075.25,3075.25,50],["2014-03-31",3075.25,3075.25,3075.25,3075.25,0],["2014-04-01",3263.18,3263.18,3246.1,3246.1,20],["2014-04-02",3246.1,3246.1,3246.1,3246.1,0],["2014-04-03",3024.0,3024.0,3024.0,3024.0,10],["2014-04-04",2818.98,2818.98,2818.98,2818.98,220],["2014-04-07",2818.98,2818.98,2818.98,2818.98,0],["2014-04-08",2818.98,2818.98,2818.98,2818.98,0],["2014-04-10",2818.98,2818.98,2818.98,2818.98,0],["2014-04-11",2631.05,2631.05,2631.05,2631.05,10],["2014-04-14",2477.29,2477.29,2477.29,2477.29,120],["2014-04-15",2477.29,2631.05,2477.29,2631.05,40],["2014-04-16",2631.05,2631.05,2631.05,2631.05,0],["2014-04-17",2631.05,2631.05,2631.05,2631.05,0],["2014-04-18",2631.05,2631.05,2631.05,2631.05,0],["2014-04-21",2631.05,2631.05,2631.05,2631.05,0],["2014-04-22",2631.05,2631.05,2631.05,2631.05,0],["2014-04-23",2631.05,2631.05,2631.05,2631.05,0],["2014-04-24",2631.05,2631.05,2631.05,2631.05,0],["2014-04-25",2631.05,2631.05,2631.05,2631.05,0],["2014-04-28",2631.05,2631.05,2631.05,2631.05,0],["2014-04-29",2631.05,2631.05,2631.05,2631.05,0],["2014-05-05",2631.05,2631.05,2631.05,2631.05,0],["2014-05-06",2631.05,2631.05,2631.05,2631.05,0],["2014-05-07",2631.05,2631.05,2631.05,2631.05,0],["2014-05-08",2631.05,2631.05,2631.05,2631.05,0],["2014-05-09",2460.2,2562.71,2460.2,2562.71,360],["2014-05-12",2562.71,2562.71,2562.71,2562.71,0],["2014-05-13",2562.71,2562.71,2562.71,2562.71,0],["2014-05-14",2391.86,2733.56,2391.86,2733.56,30],["2014-05-15",2545.62,2733.56,2545.62,2733.56,240],["2014-05-16",2733.56,2733.56,2733.56,2733.56,0],["2014-05-19",2733.56,2733.56,2733.56,2733.56,0],["2014-05-20",2733.56,2733.56,2733.56,2733.56,0],["2014-05-21",2818.98,2818.98,2818.98,2818.98,500],["2014-05-22",2818.98,2818.98,2818.98,2818.98,0],["2014-05-23",2818.98,2818.98,2818.98,2818.98,0],["2014-05-26",2818.98,2818.98,2818.98,2818.98,0],["2014-05-27",2648.13,2972.74,2631.05,2972.74,1010],["2014-05-28",2989.83,3075.25,2767.73,3075.25,20480],["2014-05-29",3109.42,3263.18,3109.42,3263.18,40],["2014-05-30",3485.28,3485.28,3041.08,3416.95,520],["2014-06-02",3553.62,3553.62,3553.62,3553.62,10],["2014-06-03",3553.62,3553.62,3553.62,3553.62,0],["2014-06-04",3707.39,3707.39,3707.39,3707.39,10],["2014-06-05",3912.4,3912.4,3912.4,3912.4,10],["2014-06-06",3912.4,3912.4,3912.4,3912.4,20],["2014-06-09",3639.05,3639.05,3639.05,3639.05,1420],["2014-06-10",3399.86,3399.86,3399.86,3399.86,1000],["2014-06-11",3177.76,3177.76,3177.76,3177.76,1000],["2014-06-12",2955.66,2955.66,2955.66,2955.66,1200],["2014-06-13",2750.64,2955.66,2750.64,2955.66,1000],["2014-06-16",2955.66,2955.66,2955.66,2955.66,0],["2014-06-17",2955.66,2955.66,2955.66,2955.66,0],["2014-06-18",2955.66,2955.66,2955.66,2955.66,0],["2014-06-19",2955.66,2955.66,2955.66,2955.66,0],["2014-06-20",2955.66,2955.66,2955.66,2955.66,0],["2014-06-23",2955.66,2955.66,2955.66,2955.66,0],["2014-06-24",2904.4,2904.4,2904.4,2904.4,10],["2014-06-25",2904.4,2904.4,2904.4,2904.4,700],["2014-06-26",2904.4,2904.4,2904.4,2904.4,1080],["2014-06-27",2904.4,2904.4,2904.4,2904.4,0],["2014-06-30",2904.4,2904.4,2904.4,2904.4,0],["2014-07-01",2904.4,3006.91,2733.56,2733.56,1320],["2014-07-02",2733.56,2733.56,2733.56,2733.56,0],["2014-07-03",2733.56,2733.56,2733.56,2733.56,0],["2014-07-04",2562.71,2562.71,2562.71,2562.71,10],["2014-07-07",2391.86,2733.56,2391.86,2733.56,120],["2014-07-08",2733.56,2733.56,2733.56,2733.56,0],["2014-07-09",2904.4,2904.4,2904.4,2904.4,10],["2014-07-10",2716.47,2716.47,2716.47,2716.47,90],["2014-07-11",2904.4,2904.4,2904.4,2904.4,110],["2014-07-14",2716.47,3075.25,2716.47,3075.25,3720],["2014-07-15",2870.23,3109.42,2870.23,3109.42,20],["2014-07-16",3109.42,3109.42,3109.42,3109.42,0],["2014-07-17",3109.42,3109.42,3109.42,3109.42,0],["2014-07-18",3109.42,3109.42,3109.42,3109.42,0],["2014-07-21",3109.42,3109.42,3109.42,3109.42,0],["2014-07-22",3109.42,3109.42,3109.42,3109.42,0],["2014-07-23",3109.42,3109.42,3109.42,3109.42,1000],["2014-07-24",3160.67,3160.67,3160.67,3160.67,10],["2014-07-25",3160.67,3160.67,3160.67,3160.67,0],["2014-07-28",3160.67,3160.67,3160.67,3160.67,0],["2014-07-29",3160.67,3160.67,3160.67,3160.67,1000],["2014-07-30",3160.67,3160.67,3160.67,3160.67,0],["2014-07-31",2955.66,2955.66,2955.66,2955.66,10],["2014-08-01",2972.74,2972.74,2904.4,2904.4,500],["2014-08-04",3075.25,3075.25,3075.25,3075.25,50],["2014-08-05",2870.23,2870.23,2870.23,2870.23,1420],["2014-08-06",2870.23,2870.23,2870.23,2870.23,0],["2014-08-07",2989.83,3058.17,2989.83,3058.17,2620],["2014-08-08",3263.18,3263.18,3075.25,3075.25,1050],["2014-08-11",3075.25,3075.25,3075.25,3075.25,0],["2014-08-12",3109.42,3109.42,3092.34,3092.34,1000],["2014-08-13",3092.34,3092.34,3092.34,3092.34,0],["2014-08-14",3166.85,3166.85,3166.85,3166.85,250],["2014-08-15",3166.85,3166.85,3166.85,3166.85,570],["2014-08-18",3166.85,3166.85,3166.85,3166.85,0],["2014-08-19",3166.85,3166.85,3166.85,3166.85,0],["2014-08-20",3166.85,3166.85,3166.85,3166.85,0],["2014-08-21",3166.85,3166.85,3166.85,3166.85,0],["2014-08-22",3166.85,3166.85,3166.85,3166.85,0],["2014-08-25",3166.85,3166.85,3166.85,3166.85,0],["2014-08-26",3166.85,3166.85,3166.85,3166.85,0],["2014-08-27",3166.85,3166.85,3166.85,3166.85,0],["2014-08-28",3166.85,3166.85,3166.85,3166.85,0],["2014-08-29",3166.85,3166.85,3166.85,3166.85,0],["2014-09-03",3166.85,3166.85,3166.85,3166.85,0],["2014-09-04",3166.85,3166.85,3166.85,3166.85,0],["2014-09-05",2999.19,2999.19,2999.19,2999.19,3000],["2014-09-08",3166.85,3204.11,3166.85,3204.11,12450],["2014-09-09",3166.85,3166.85,3166.85,3166.85,7800],["2014-09-10",2999.19,2999.19,2999.19,2999.19,30],["2014-09-11",2999.19,2999.19,2999.19,2999.19,0],["2014-09-12",2999.19,2999.19,2999.19,2999.19,0],["2014-09-15",2999.19,2999.19,2999.19,2999.19,0],["2014-09-16",2999.19,2999.19,2999.19,2999.19,0],["2014-09-17",2999.19,2999.19,2999.19,2999.19,0],["2014-09-18",2794.28,2794.28,2794.28,2794.28,10],["2014-09-19",2794.28,2794.28,2794.28,2794.28,0],["2014-09-22",2794.28,2794.28,2794.28,2794.28,0],["2014-09-23",2980.56,2980.56,2980.56,2980.56,1010],["2014-09-24",2980.56,2980.56,2980.56,2980.56,100],["2014-09-25",2980.56,2980.56,2980.56,2980.56,0],["2014-09-26",2980.56,2980.56,2980.56,2980.56,0],["2014-09-29",2794.28,3166.85,2794.28,3166.85,30],["2014-09-30",3166.85,3166.85,3148.22,3148.22,100],["2014-10-01",2943.31,3166.85,2943.31,3166.85,1010],["2014-10-02",3129.59,3148.22,3073.71,3148.22,3010],["2014-10-03",3166.85,3166.85,3055.08,3166.85,120],["2014-10-06",3073.71,3148.22,2961.94,2961.94,5020],["2014-10-07",3148.22,3148.22,3148.22,3148.22,10],["2014-10-08",3166.85,3166.85,3129.59,3129.59,550],["2014-10-09",3073.71,3073.71,3073.71,3073.71,20],["2014-10-10",3278.62,3278.62,3092.34,3092.34,1010],["2014-10-13",3036.45,3166.85,3036.45,3166.85,3010],["2014-10-14",3055.08,3055.08,3055.08,3055.08,100],["2014-10-15",3055.08,3166.85,3036.45,3036.45,2090],["2014-10-16",3166.85,3166.85,3166.85,3166.85,210],["2014-10-17",3334.51,3334.51,3334.51,3334.51,10],["2014-10-20",3539.42,3539.42,3315.88,3353.14,520],["2014-10-21",3259.99,3427.65,3259.99,3297.25,3350],["2014-10-22",3297.25,3520.79,3297.25,3520.79,3620],["2014-10-23",3539.42,3762.96,3520.79,3762.96,2380],["2014-10-24",3837.48,4023.76,3837.48,4023.76,690],["2014-10-27",4023.76,4023.76,4023.76,4023.76,0],["2014-10-28",4023.76,4023.76,4023.76,4023.76,440],["2014-10-29",4023.76,4303.19,4023.76,4303.19,6720],["2014-10-30",4042.39,4563.99,4042.39,4563.99,180],["2014-10-31",4880.67,4880.67,4880.67,4880.67,5650],["2014-11-03",4880.67,4880.67,4750.28,4880.67,700],["2014-11-04",4880.67,4880.67,4880.67,4880.67,0],["2014-11-05",4843.42,4843.42,4545.36,4545.36,1690],["2014-11-06",4228.68,4545.36,4228.68,4545.36,3650],["2014-11-07",4545.36,4545.36,4545.36,4545.36,0],["2014-11-10",4545.36,4545.36,4545.36,4545.36,0],["2014-11-11",4247.3,4247.3,4247.3,4247.3,100],["2014-11-12",4247.3,4247.3,4247.3,4247.3,70],["2014-11-13",4377.7,4377.7,4377.7,4377.7,10],["2014-11-14",4377.7,4377.7,4377.7,4377.7,0],["2014-11-17",4284.56,4284.56,4116.91,4116.91,1150],["2014-11-18",3986.51,4396.33,3986.51,4396.33,430],["2014-11-19",4284.56,4284.56,4284.56,4284.56,200],["2014-11-20",4284.56,4470.85,4284.56,4470.85,10],["2014-11-21",4470.85,4470.85,4470.85,4470.85,0],["2014-11-24",4768.9,4768.9,4470.85,4470.85,1970],["2014-11-25",4768.9,4768.9,4768.9,4768.9,480],["2014-11-26",5066.96,5066.96,4750.28,4750.28,540],["2014-11-27",4657.13,4657.13,4582.62,4582.62,40],["2014-11-28",4619.88,4619.88,4601.25,4601.25,1060],["2014-12-01",4601.25,4601.25,4470.85,4470.85,590],["2014-12-02",4768.9,4768.9,4768.9,4768.9,10],["2014-12-03",4657.13,4787.53,4452.22,4787.53,60],["2014-12-04",4787.53,4787.53,4787.53,4787.53,0],["2014-12-05",4787.53,4787.53,4787.53,4787.53,0],["2014-12-08",4806.16,4806.16,4806.16,4806.16,10],["2014-12-09",4843.42,4843.42,4843.42,4843.42,10],["2014-12-10",4843.42,4843.42,4843.42,4843.42,10],["2014-12-11",4563.99,4563.99,4508.1,4563.99,2930],["2014-12-12",4880.67,4880.67,4880.67,4880.67,10],["2014-12-15",4880.67,4880.67,4880.67,4880.67,0],["2014-12-16",4880.67,4880.67,4880.67,4880.67,0],["2014-12-17",4899.3,4899.3,4899.3,4899.3,10],["2014-12-18",4917.93,4917.93,4917.93,4917.93,10],["2014-12-19",4917.93,4917.93,4917.93,4917.93,0],["2014-12-22",4936.56,4936.56,4936.56,4936.56,10],["2014-12-23",4955.19,4955.19,4955.19,4955.19,10],["2014-12-24",4955.19,4955.19,4955.19,4955.19,0],["2014-12-25",4973.82,4973.82,4973.82,4973.82,10],["2014-12-26",4992.45,5309.13,4992.45,5309.13,20],["2014-12-29",4955.19,4955.19,4955.19,4955.19,50],["2014-12-30",4955.19,4955.19,4955.19,4955.19,0],["2014-12-31",4955.19,4955.19,4955.19,4955.19,0],["2015-01-05",4843.42,4843.42,4657.13,4843.42,240],["2015-01-06",4843.42,4843.42,4843.42,4843.42,0],["2015-01-07",4843.42,4843.42,4843.42,4843.42,0],["2015-01-08",4843.42,4843.42,4843.42,4843.42,500],["2015-01-09",4750.28,4750.28,4750.28,4750.28,200],["2015-01-12",4750.28,4750.28,4750.28,4750.28,0],["2015-01-13",4750.28,4750.28,4750.28,4750.28,0],["2015-01-14",4433.59,4806.16,4433.59,4806.16,6570],["2015-01-15",4806.16,4806.16,4806.16,4806.16,0],["2015-01-16",4824.79,4824.79,4824.79,4824.79,20],["2015-01-19",4806.16,4899.3,4806.16,4899.3,270],["2015-01-20",4843.42,5234.62,4563.99,5234.62,20000],["2015-01-21",5234.62,5588.56,5234.62,5588.56,1670],["2015-01-22",5681.7,5979.76,5681.7,5979.76,22210],["2015-01-23",6389.59,6389.59,6389.59,6389.59,3020],["2015-01-26",6836.67,6836.67,6836.67,6836.67,4710],["2015-01-27",7246.5,7283.76,6389.59,7283.76,4410],["2015-01-28",7078.84,7078.84,6780.78,6780.78,4120],["2015-01-29",6948.44,6948.44,6948.44,6948.44,10],["2015-01-30",6464.1,6967.07,6464.1,6967.07,20],["2015-02-02",6538.61,6538.61,6482.73,6482.73,5500],["2015-02-03",6054.27,6706.27,6035.64,6519.99,6280],["2015-02-04",6519.99,6519.99,6482.73,6519.99,150],["2015-02-05",6333.7,6333.7,6147.41,6333.7,460],["2015-02-06",6296.44,6296.44,5961.13,5961.13,1480],["2015-02-09",6203.3,6203.3,5979.76,5979.76,1950],["2015-02-10",6128.79,6128.79,5998.39,6110.16,7010],["2015-02-11",6147.41,6426.84,6147.41,6426.84,830],["2015-02-12",6706.27,6873.93,6519.99,6855.3,12570],["2015-02-13",6613.13,7078.84,6519.99,7078.84,5100],["2015-02-24",7171.98,7209.24,7078.84,7209.24,2140],["2015-02-25",6799.41,7078.84,6706.27,7060.21,4850],["2015-02-26",7078.84,7078.84,6799.41,6892.56,2370],["2015-02-27",6892.56,7078.84,6892.56,7078.84,370380],["2015-03-02",7472.11,7472.11,7039.51,7472.11,3280],["2015-03-03",7491.77,7491.77,7491.77,7491.77,10],["2015-03-04",7511.44,7550.76,7472.11,7550.76,920],["2015-03-05",7550.76,8062.01,7511.44,8022.69,3490],["2015-03-06",8062.01,8258.65,8062.01,8219.32,9420],["2015-03-09",8258.65,8258.65,7904.71,8219.32,5130],["2015-03-10",7668.74,8238.98,7668.74,8219.32,160],["2015-03-11",7865.38,8101.34,7865.38,7865.38,970],["2015-03-12",8062.01,8062.01,7668.74,7865.38,4040],["2015-03-13",7963.7,8140.67,7963.7,8140.67,1350],["2015-03-16",8258.65,8691.24,7983.36,8651.92,6780],["2015-03-17",8828.89,8828.89,8415.96,8612.59,2940],["2015-03-18",8848.55,8848.55,8651.92,8651.92,30],["2015-03-19",8828.89,8828.89,8062.01,8651.92,11480],["2015-03-20",8160.33,8848.55,8160.33,8848.55,1050],["2015-03-23",8494.61,8494.61,8396.29,8396.29,2000],["2015-03-24",7865.38,8376.63,7826.05,8376.63,400953],["2015-03-25",7924.37,7983.36,7924.37,7983.36,1130],["2015-03-26",7865.38,8356.97,7865.38,8297.98,7040],["2015-03-27",8337.3,8356.97,8337.3,8337.3,170],["2015-03-30",8219.32,8297.98,8219.32,8219.32,3040],["2015-03-31",8219.32,8258.65,8199.66,8199.66,40],["2015-04-01",8199.66,8651.92,8179.99,8651.92,3610],["2015-04-02",8553.6,8553.6,8553.6,8553.6,1020],["2015-04-03",8553.6,8553.6,8455.28,8455.28,220],["2015-04-06",8455.28,8946.87,8455.28,8651.92,3180],["2015-04-07",9241.82,9241.82,9241.82,9241.82,5990],["2015-04-08",9831.72,9831.72,9536.77,9831.72,4980],["2015-04-09",10519.94,10519.94,10519.94,10519.94,2140],["2015-04-10",11208.17,11208.17,11208.17,11208.17,5290],["2015-04-13",11896.39,11896.39,11896.39,11896.39,20480],["2015-04-14",12584.61,12682.92,11994.7,12682.92,3730],["2015-04-15",13272.83,13371.14,12682.92,12682.92,6180],["2015-04-16",11994.7,12682.92,11798.07,11994.7,11640],["2015-04-17",11798.07,11994.7,11699.75,11994.7,3550],["2015-04-20",12387.97,12584.61,11994.7,12093.02,1620],["2015-04-21",12191.34,12879.56,12191.34,12879.56,5900],["2015-04-22",12387.97,13666.1,12387.97,13272.83,630],["2015-04-23",13371.14,13371.14,12781.24,12781.24,770],["2015-04-24",13174.51,13174.51,12682.92,12781.24,1900],["2015-04-27",13076.19,13076.19,12584.61,12879.56,950],["2015-05-04",12879.56,13076.19,12486.29,12781.24,4020],["2015-05-05",12682.92,12682.92,12584.61,12682.92,4440],["2015-05-06",12682.92,12682.92,12584.61,12584.61,5470],["2015-05-07",12584.61,12584.61,11798.07,12584.61,5310],["2015-05-08",12584.61,12584.61,12584.61,12584.61,10],["2015-05-11",12584.61,12584.61,12191.34,12191.34,160],["2015-05-12",12289.66,12387.97,11994.7,12191.34,4520],["2015-05-13",12387.97,12387.97,11994.7,12387.97,3020],["2015-05-14",12191.34,12387.97,12191.34,12387.97,4260],["2015-05-15",12191.34,12387.97,11994.7,12387.97,4770],["2015-05-18",12387.97,12387.97,11994.7,12387.97,1350],["2015-05-19",12387.97,12977.88,12387.97,12977.88,6540],["2015-05-20",12977.88,13076.19,12977.88,13076.19,4790],["2015-05-21",13076.19,13567.78,12977.88,13567.78,3060],["2015-05-22",13371.14,13764.41,12781.24,13567.78,180],["2015-05-25",13567.78,14157.68,13567.78,14157.68,11430],["2015-05-26",14059.37,14059.37,14059.37,14059.37,40],["2015-05-27",14565.1,14767.39,14362.81,14767.39,3130],["2015-05-28",14666.24,14767.39,14565.1,14666.24,12670],["2015-05-29",14666.24,14666.24,14666.24,14666.24,0],["2015-06-01",13857.07,14565.1,13857.07,14565.1,240],["2015-06-02",14160.51,15475.42,13958.22,13958.22,6370],["2015-06-03",14160.51,14160.51,13958.22,13958.22,4330],["2015-06-04",13958.22,14565.1,13857.07,13857.07,1070],["2015-06-05",13857.07,13958.22,13250.19,13250.19,5040],["2015-06-08",13250.19,14160.51,13250.19,14160.51,710],["2015-06-09",13958.22,14969.68,13958.22,14868.54,31420],["2015-06-10",14565.1,15374.27,14565.1,15374.27,7150],["2015-06-11",15374.27,15981.15,15374.27,15981.15,560],["2015-06-12",15981.15,15981.15,15981.15,15981.15,880],["2015-06-15",15981.15,16385.74,15981.15,16385.74,2100],["2015-06-16",16183.44,16992.61,15981.15,16992.61,1110],["2015-06-17",16992.61,16992.61,16790.32,16992.61,1440],["2015-06-18",16992.61,17397.2,16992.61,17397.2,2220],["2015-06-19",16284.59,18610.96,16284.59,18610.96,2400],["2015-06-22",17498.35,18408.67,17498.35,18408.67,240],["2015-06-23",17498.35,18206.37,17194.91,18004.08,2830],["2015-06-24",17397.2,18307.52,17397.2,18307.52,270],["2015-06-25",17700.64,18206.37,17700.64,18206.37,1010],["2015-06-26",18206.37,18206.37,18206.37,18206.37,0],["2015-06-29",18004.08,18004.08,18004.08,18004.08,50],["2015-06-30",18004.08,18206.37,18004.08,18206.37,5070],["2015-07-01",18206.37,18206.37,17194.91,17194.91,20],["2015-07-02",16183.44,18206.37,16082.3,18206.37,24980],["2015-07-03",18206.37,18206.37,18206.37,18206.37,0],["2015-07-06",18206.37,18206.37,18206.37,18206.37,0],["2015-07-07",17194.91,17397.2,16992.61,17093.76,5520],["2015-07-08",17194.91,18105.23,17194.91,18105.23,50],["2015-07-09",18004.08,18004.08,18004.08,18004.08,10],["2015-07-10",18004.08,18004.08,17397.2,17397.2,2110],["2015-07-13",17194.91,17397.2,16992.61,17397.2,2530],["2015-07-14",17397.2,17397.2,16992.61,17397.2,2420],["2015-07-15",17397.2,17801.79,16891.47,17801.79,3130],["2015-07-16",17397.2,17599.49,17194.91,17599.49,3690],["2015-07-17",17599.49,18004.08,17599.49,18004.08,1440],["2015-07-20",18004.08,18004.08,18004.08,18004.08,500],["2015-07-21",19217.84,19217.84,18206.37,19217.84,13460],["2015-07-22",19824.72,19824.72,19723.57,19824.72,1550],["2015-07-23",19824.72,21038.47,19824.72,20836.18,3460],["2015-07-24",20836.18,20836.18,19622.42,20836.18,1650],["2015-07-27",20836.18,20836.18,19622.42,20027.01,6390],["2015-07-28",19622.42,20027.01,18813.25,19420.13,4510],["2015-07-29",19015.54,19217.84,18408.67,19015.54,14830],["2015-07-30",19015.54,19015.54,18813.25,18813.25,610],["2015-07-31",18813.25,18813.25,18813.25,18813.25,570],["2015-08-03",18712.11,18813.25,18610.96,18813.25,6790],["2015-08-04",19217.84,19318.98,19217.84,19318.98,1910],["2015-08-05",19420.13,19723.57,19217.84,19723.57,1010],["2015-08-06",19824.72,19824.72,19217.84,19318.98,3230],["2015-08-07",19217.84,19318.98,19116.69,19116.69,1040],["2015-08-10",19015.54,19015.54,18813.25,18813.25,7060],["2015-08-11",18813.25,19217.84,18813.25,19217.84,2520],["2015-08-12",19217.84,19217.84,18712.11,18712.11,420],["2015-08-13",18712.11,19015.54,18712.11,18712.11,2830],["2015-08-14",18307.52,18813.25,18307.52,18712.11,930],["2015-08-17",19015.54,19015.54,18509.81,18509.81,2030],["2015-08-18",18509.81,18712.11,18509.81,18712.11,3020],["2015-08-19",17498.35,18813.25,17498.35,18610.96,2010],["2015-08-20",18610.96,18712.11,17700.64,18509.81,2770],["2015-08-21",18712.11,18712.11,18408.67,18610.96,780],["2015-08-24",18408.67,18408.67,18206.37,18408.67,3400],["2015-08-25",18105.23,18610.96,18105.23,18408.67,2440],["2015-08-26",18509.81,18509.81,18206.37,18206.37,2200],["2015-08-27",18509.81,18813.25,18509.81,18610.96,3130],["2015-08-28",18813.25,19015.54,18712.11,19015.54,4800],["2015-08-31",19318.98,19521.28,19217.84,19521.28,580],["2015-09-01",19521.28,19723.57,19521.28,19723.57,5890],["2015-09-03",19824.72,20229.3,19824.72,20229.3,630],["2015-09-04",20431.6,20431.6,20431.6,20431.6,110],["2015-09-07",20431.6,20431.6,20431.6,20431.6,10],["2015-09-08",20431.6,20431.6,19824.72,20229.3,2230],["2015-09-09",20229.3,20229.3,19824.72,19824.72,340],["2015-09-10",19015.54,19824.72,18813.25,18813.25,400],["2015-09-11",19925.86,20027.01,18813.25,20027.01,420],["2015-09-14",20027.01,20027.01,19824.72,19824.72,210],["2015-09-15",19824.72,19824.72,19824.72,19824.72,50],["2015-09-16",19420.13,19824.72,18610.96,19824.72,4810],["2015-09-17",19824.72,19824.72,19824.72,19824.72,0],["2015-09-18",19824.72,19824.72,19824.72,19824.72,0],["2015-09-21",19824.72,20633.89,19824.72,20633.89,790],["2015-09-22",20633.89,20633.89,20633.89,20633.89,0],["2015-09-23",20633.89,20633.89,20633.89,20633.89,0],["2015-09-24",20431.6,20431.6,20229.3,20431.6,900],["2015-09-25",20431.6,21038.47,20431.6,21038.47,390],["2015-09-28",21038.47,21645.35,21038.47,21645.35,1080],["2015-09-29",22049.94,23061.41,21847.65,21847.65,2080],["2015-09-30",21443.06,23263.7,21443.06,23061.41,80],["2015-10-01",23061.41,23263.7,22049.94,23263.7,1960],["2015-10-02",23475.19,23898.16,23475.19,23898.16,380],["2015-10-05",24109.65,24744.12,24109.65,24744.12,340],["2015-10-06",24744.12,24955.6,24744.12,24744.12,680],["2015-10-07",25167.09,25167.09,23898.16,23898.16,630],["2015-10-08",24955.6,25378.58,24955.6,25378.58,1290],["2015-10-09",25378.58,25378.58,25378.58,25378.58,100],["2015-10-12",24744.12,25378.58,24321.14,24321.14,780],["2015-10-13",26013.04,26013.04,25167.09,25378.58,1270],["2015-10-14",26436.02,26436.02,25801.56,25801.56,490],["2015-10-15",25590.07,26224.53,25590.07,26013.04,1460],["2015-10-16",26436.02,26647.51,26436.02,26647.51,1550],["2015-10-19",26647.51,26647.51,26647.51,26647.51,0],["2015-10-20",26224.53,26647.51,26224.53,26647.51,500],["2015-10-21",26859.0,28339.41,26859.0,28339.41,2100],["2015-10-22",30242.81,30242.81,28973.88,30031.32,1640],["2015-10-23",30031.32,31934.71,30031.32,31934.71,1900],["2015-10-26",34049.59,34049.59,33838.11,34049.59,2880],["2015-10-27",34472.57,36375.96,34472.57,36375.96,1960],["2015-10-28",38490.85,38913.82,38490.85,38913.82,3050],["2015-10-29",41451.68,41451.68,40182.75,41028.7,3320],["2015-10-30",41028.7,41028.7,38279.36,40182.75,3170],["2015-11-02",37644.89,37644.89,37433.41,37433.41,670],["2015-11-03",34895.55,34895.55,34895.55,34895.55,530],["2015-11-04",32569.18,32569.18,32569.18,32569.18,1060],["2015-11-05",30454.3,30454.3,30454.3,30454.3,930],["2015-11-06",28339.41,28339.41,28339.41,28339.41,2770],["2015-11-09",27070.49,30242.81,27070.49,30242.81,3960],["2015-11-10",32357.69,32357.69,32357.69,32357.69,1910],["2015-11-11",34472.57,34472.57,34261.08,34472.57,9690],["2015-11-12",36164.48,36164.48,33838.11,34472.57,87680],["2015-11-13",34049.59,34472.57,33838.11,34472.57,1480],["2015-11-16",34472.57,34472.57,33838.11,33838.11,2440],["2015-11-17",33838.11,34261.08,33415.13,34261.08,2020],["2015-11-18",35530.01,35741.5,34261.08,34261.08,6700],["2015-11-19",34261.08,34261.08,34261.08,34261.08,200],["2015-11-20",33838.11,34261.08,33626.62,34261.08,680],["2015-11-23",34261.08,34261.08,33838.11,33838.11,400],["2015-11-24",35318.52,35318.52,35318.52,35318.52,10],["2015-11-25",33838.11,33838.11,33415.13,33415.13,910],["2015-11-26",34049.59,34049.59,34049.59,34049.59,310],["2015-11-27",34684.06,34684.06,34684.06,34684.06,160],["2015-11-30",34261.08,34261.08,32569.18,34261.08,780],["2015-12-01",32357.69,33626.62,31934.71,31934.71,3920],["2015-12-02",32146.2,33415.13,31934.71,33203.64,1550],["2015-12-03",31934.71,34049.59,31934.71,32146.2,6920],["2015-12-04",31934.71,31934.71,31723.22,31723.22,21270],["2015-12-07",31723.22,33203.64,31723.22,32569.18,1620],["2015-12-08",32146.2,32146.2,31511.74,32146.2,4330],["2015-12-09",31934.71,31934.71,31511.74,31511.74,3140],["2015-12-10",32146.2,32146.2,30877.27,31934.71,5090],["2015-12-11",32992.15,32992.15,32780.67,32780.67,2440],["2015-12-14",32780.67,33203.64,32780.67,33203.64,10360],["2015-12-15",31723.22,33203.64,31723.22,32780.67,6310],["2015-12-16",32569.18,32780.67,32569.18,32569.18,3040],["2015-12-17",32780.67,32780.67,32780.67,32780.67,1510],["2015-12-18",32357.69,32569.18,31088.76,31088.76,1850],["2015-12-21",31088.76,31723.22,31088.76,31723.22,1720],["2015-12-22",31300.25,31723.22,31300.25,31723.22,170],["2015-12-23",31934.71,31934.71,31723.22,31934.71,1020],["2015-12-24",31934.71,32146.2,31723.22,32146.2,2200],["2015-12-25",31934.71,32146.2,31723.22,32146.2,860],["2015-12-28",31723.22,31723.22,31723.22,31723.22,270],["2015-12-29",30242.81,31723.22,30242.81,31723.22,2040],["2015-12-30",31723.22,31723.22,31723.22,31723.22,50],["2015-12-31",31723.22,31723.22,31300.25,31723.22,530],["2016-01-04",31511.74,31723.22,31511.74,31511.74,460],["2016-01-05",30877.27,31511.74,30877.27,31511.74,90],["2016-01-06",31300.25,31300.25,31300.25,31300.25,30],["2016-01-07",31088.76,31088.76,30665.78,30665.78,550],["2016-01-08",29608.34,30454.3,28973.88,30454.3,1480],["2016-01-11",30665.78,31934.71,30242.81,31934.71,4870],["2016-01-12",31934.71,31934.71,30665.78,31934.71,1830],["2016-01-13",32146.2,32146.2,31723.22,31934.71,2020],["2016-01-14",33838.11,34049.59,33838.11,34049.59,17150],["2016-01-15",34049.59,35952.99,34049.59,35530.01,7800],["2016-01-18",35741.5,35741.5,35318.52,35530.01,330],["2016-01-19",33626.62,35318.52,33415.13,35318.52,6440],["2016-01-20",35318.52,35318.52,32992.15,32992.15,6940],["2016-01-21",32780.67,33415.13,31934.71,32780.67,18570],["2016-01-22",32569.18,34049.59,31934.71,34049.59,7190],["2016-01-25",35530.01,35530.01,34261.08,35530.01,1000],["2016-01-26",35530.01,35530.01,33309.39,33309.39,3730],["2016-01-27",33309.39,33626.62,33309.39,33626.62,540],["2016-01-28",33943.85,33943.85,33626.62,33626.62,460],["2016-01-29",33626.62,33626.62,31723.22,32992.15,1840],["2016-02-01",32992.15,32992.15,30771.53,31088.76,4000],["2016-02-02",30454.3,32674.92,30454.3,32674.92,720],["2016-02-03",30771.53,32357.69,30454.3,32357.69,610],["2016-02-04",32674.92,32674.92,32357.69,32357.69,70],["2016-02-05",32357.69,32357.69,32357.69,32357.69,1130],["2016-02-15",30137.06,30137.06,30137.06,30137.06,1990],["2016-02-16",28550.9,30137.06,28550.9,30137.06,2190],["2016-02-17",30137.06,30771.53,30137.06,30137.06,1160],["2016-02-18",29343.98,30137.06,29185.37,29185.37,2680],["2016-02-19",28550.9,30137.06,28550.9,30137.06,710],["2016-02-22",29819.83,29819.83,28550.9,28868.13,2490],["2016-02-23",28550.9,28550.9,26964.74,26964.74,7370],["2016-02-24",26964.74,26964.74,25219.96,25219.96,27420],["2016-02-25",25061.35,25378.58,23792.42,25378.58,7660],["2016-02-26",25378.58,25378.58,25219.96,25219.96,1340],["2016-02-29",25219.96,25219.96,25061.35,25061.35,1780],["2016-03-01",25378.58,25378.58,24426.88,24585.5,5310],["2016-03-02",24744.12,25378.58,24744.12,25378.58,300],["2016-03-03",24902.73,25219.96,23792.42,24268.27,4180],["2016-03-04",24585.5,24744.12,23633.8,23633.8,3350],["2016-03-07",23633.8,23792.42,22047.64,22047.64,22100],["2016-03-08",22206.26,23316.57,20937.33,23316.57,8800],["2016-03-09",22364.87,23792.42,22364.87,23792.42,2040],["2016-03-10",23792.42,23792.42,22206.26,22206.26,6770],["2016-03-11",21571.79,21889.03,20778.71,21254.56,24970],["2016-03-14",22206.26,22206.26,20937.33,21413.18,3530],["2016-03-15",21413.18,21730.41,20937.33,21095.94,840],["2016-03-16",20778.71,21254.56,20778.71,21095.94,9080],["2016-03-17",20937.33,21413.18,20778.71,21413.18,7610],["2016-03-18",21413.18,22840.72,20937.33,22840.72,15160],["2016-03-21",24426.88,24426.88,24426.88,24426.88,15090],["2016-03-22",26013.04,26013.04,25537.2,26013.04,19830],["2016-03-23",27123.36,27757.82,26330.28,27757.82,24510],["2016-03-24",27757.82,29185.37,26013.04,26013.04,9910],["2016-03-25",26013.04,27440.59,25378.58,27281.97,9480],["2016-03-28",28550.9,28550.9,27281.97,28075.05,3300],["2016-03-29",28233.67,28233.67,26488.89,27757.82,860],["2016-03-30",27916.44,27916.44,25854.43,26806.13,3960],["2016-03-31",27599.21,27599.21,27599.21,27599.21,10],["2016-04-01",27599.21,27599.21,26330.28,27281.97,630],["2016-04-04",25378.58,26964.74,25378.58,26806.13,4840],["2016-04-05",26330.28,26488.89,25219.96,25219.96,6280],["2016-04-06",24744.12,25854.43,24744.12,25378.58,3160],["2016-04-07",25378.58,25695.81,25061.35,25695.81,3720],["2016-04-08",25378.58,25537.2,25219.96,25378.58,2630],["2016-04-11",25378.58,26647.51,25378.58,26013.04,10030],["2016-04-12",25695.81,26647.51,25378.58,26647.51,6220],["2016-04-13",26647.51,26647.51,25378.58,26488.89,4030],["2016-04-14",25537.2,26647.51,25378.58,26647.51,3700],["2016-04-15",25537.2,26488.89,25537.2,26330.28,1110],["2016-04-19",25537.2,26171.66,25378.58,25537.2,5640],["2016-04-20",25378.58,25695.81,24902.73,24902.73,2120],["2016-04-21",26488.89,26488.89,26488.89,26488.89,15640],["2016-04-22",27281.97,27440.59,26647.51,26647.51,11390],["2016-04-25",26806.13,26806.13,26647.51,26806.13,2890],["2016-04-26",26806.13,28550.9,26488.89,28392.29,29710],["2016-04-27",29978.45,30295.68,29502.6,30137.06,12870],["2016-04-28",30137.06,30137.06,28550.9,29185.37,4460],["2016-04-29",29185.37,29343.98,27599.21,29343.98,4790],["2016-05-04",29343.98,29343.98,27599.21,28868.13,8080],["2016-05-05",27916.44,28868.13,27281.97,28392.29,12490],["2016-05-06",27599.21,28233.67,27440.59,28233.67,2810],["2016-05-09",27123.36,28550.9,27123.36,27440.59,2110],["2016-05-10",27281.97,27599.21,27281.97,27281.97,2450],["2016-05-11",27599.21,28233.67,27281.97,27916.44,830],["2016-05-12",27599.21,27599.21,26964.74,27281.97,2990],["2016-05-13",27757.82,28550.9,26964.74,28233.67,2640],["2016-05-16",27757.82,27757.82,26330.28,26806.13,6300],["2016-05-17",26964.74,28550.9,26647.51,27916.44,10350],["2016-05-18",26964.74,27916.44,26647.51,27440.59,8400],["2016-05-19",27281.97,27440.59,27281.97,27281.97,1770],["2016-05-20",26647.51,27123.36,26647.51,27123.36,170],["2016-05-23",26647.51,26806.13,26171.66,26330.28,3610],["2016-05-24",26330.28,26806.13,26171.66,26647.51,16300],["2016-05-25",26806.13,26964.74,26330.28,26647.51,4630],["2016-05-26",26806.13,26806.13,26647.51,26647.51,6120],["2016-05-27",27281.97,27281.97,26171.66,26647.51,1360],["2016-05-30",25695.81,26488.89,25695.81,26488.89,870],["2016-05-31",26330.28,26488.89,26171.66,26330.28,2400],["2016-06-01",26330.28,26964.74,26330.28,26806.13,430],["2016-06-02",26806.13,26806.13,26171.66,26488.89,7590],["2016-06-03",26171.66,26647.51,26013.04,26488.89,2250],["2016-06-06",26488.89,26488.89,26013.04,26488.89,1580],["2016-06-07",26330.28,26330.28,26330.28,26330.28,300],["2016-06-08",26013.04,26488.89,24585.5,26330.28,4890],["2016-06-09",26488.89,26488.89,26330.28,26488.89,3730],["2016-06-10",26488.89,26647.51,26171.66,26647.51,2580],["2016-06-13",26647.51,26647.51,26330.28,26647.51,1430],["2016-06-14",26647.51,26647.51,26330.28,26330.28,2320],["2016-06-15",26647.51,26647.51,26013.04,26488.89,4070],["2016-06-16",26488.89,28075.05,26488.89,28075.05,39580],["2016-06-17",29502.6,29978.45,28075.05,29819.83,25570],["2016-06-20",31247.38,31247.38,30454.3,31247.38,15030],["2016-06-21",32357.69,32357.69,30137.06,31088.76,13490],["2016-06-22",30137.06,31088.76,29819.83,30930.14,10530],["2016-06-23",30137.06,30771.53,30137.06,30137.06,4160],["2016-06-24",30137.06,30295.68,28550.9,29185.37,9030],["2016-06-27",28868.13,28868.13,27599.21,28550.9,9750],["2016-06-28",28868.13,30454.3,28550.9,30454.3,17780],["2016-06-29",30454.3,30771.53,30137.06,30771.53,8160],["2016-06-30",30771.53,31088.76,30771.53,31088.76,12850],["2016-07-01",31088.76,31405.99,29819.83,30930.14,8740],["2016-07-04",30930.14,31405.99,30137.06,31088.76,10790],["2016-07-05",31723.22,31723.22,31088.76,31405.99,4750],["2016-07-06",31088.76,31564.61,31088.76,31088.76,5900],["2016-07-07",32397.76,32397.76,31416.01,31906.89,1980],["2016-07-08",31906.89,32397.76,30925.14,31088.76,64610],["2016-07-11",31416.01,31743.26,30761.51,31088.76,25600],["2016-07-12",31088.76,31088.76,30434.26,30925.14,2760],["2016-07-13",31088.76,31088.76,30434.26,30925.14,2820],["2016-07-14",30434.26,30597.89,29616.13,30270.64,6580],["2016-07-15",29288.88,30434.26,29288.88,30107.01,1140],["2016-07-18",30107.01,30107.01,28143.51,29779.76,1230],["2016-07-19",29452.51,29452.51,29452.51,29452.51,330],["2016-07-20",28143.51,29288.88,27489.01,27489.01,8360],["2016-07-21",25852.76,25852.76,25689.13,25689.13,7940],["2016-07-22",24052.88,24052.88,24052.88,24052.88,9050],["2016-07-25",22416.63,23234.76,22416.63,22907.51,34700],["2016-07-26",22580.26,22907.51,22580.26,22907.51,1950],["2016-07-27",21762.13,22580.26,21762.13,22416.63,6110],["2016-07-28",22253.01,22253.01,21925.76,22253.01,9110],["2016-07-29",22253.01,23562.01,22253.01,23398.38,6260],["2016-08-01",22253.01,22253.01,22253.01,22253.01,1580],["2016-08-02",22253.01,22253.01,20944.01,21271.26,5810],["2016-08-03",19962.26,21271.26,19798.63,20289.51,18820],["2016-08-04",20125.88,21598.51,19798.63,21598.51,10500],["2016-08-05",21598.51,22253.01,21598.51,21925.76,7930],["2016-08-08",22089.38,22089.38,22089.38,22089.38,910],["2016-08-09",22089.38,22089.38,20616.76,20944.01,7270],["2016-08-10",21271.26,21271.26,20944.01,20944.01,5070],["2016-08-11",20944.01,22253.01,20944.01,22253.01,8180],["2016-08-12",21598.51,22253.01,21598.51,22253.01,910],["2016-08-15",22743.88,22743.88,21762.13,22580.26,3380],["2016-08-16",22580.26,23562.01,22580.26,23562.01,2350],["2016-08-17",22580.26,23562.01,22580.26,23562.01,4210],["2016-08-18",22580.26,24543.76,22580.26,24216.51,8580],["2016-08-19",24380.13,24871.01,23234.76,24380.13,3370],["2016-08-22",24871.01,24871.01,22743.88,22743.88,5110],["2016-08-23",23725.63,23889.26,23562.01,23725.63,2960],["2016-08-24",23071.13,23562.01,22580.26,23562.01,4860],["2016-08-25",22580.26,22743.88,22253.01,22580.26,4600],["2016-08-26",21434.88,22907.51,21434.88,22907.51,2640],["2016-08-29",22253.01,22907.51,22253.01,22907.51,4200],["2016-08-30",21925.76,23071.13,21925.76,22907.51,5010],["2016-08-31",22907.51,22907.51,21925.76,21925.76,1910],["2016-09-01",22089.38,22089.38,21925.76,21925.76,1300],["2016-09-05",21925.76,22089.38,21925.76,21925.76,1400],["2016-09-06",21925.76,22089.38,21762.13,21762.13,6520],["2016-09-07",21762.13,21762.13,21762.13,21762.13,2150],["2016-09-08",22253.01,22253.01,21925.76,21925.76,2730],["2016-09-09",22253.01,22253.01,21762.13,21762.13,3490],["2016-09-12",21762.13,21762.13,21598.51,21598.51,1940],["2016-09-13",21336.71,21434.88,20649.48,20649.48,1430],["2016-09-14",20649.48,22089.38,20616.76,21925.76,2190],["2016-09-15",22253.01,22253.01,22253.01,22253.01,10],["2016-09-16",22253.01,22253.01,21009.46,21565.78,80],["2016-09-19",21533.06,21565.78,20289.51,20289.51,1100],["2016-09-20",20944.01,21107.63,20616.76,20616.76,5700],["2016-09-21",20616.76,20616.76,20616.76,20616.76,30],["2016-09-22",20616.76,21402.16,20289.51,20780.38,1580],["2016-09-23",21402.16,21402.16,20944.01,20944.01,50],["2016-09-26",20944.01,20944.01,20944.01,20944.01,2430],["2016-09-27",21565.78,21565.78,21107.63,21107.63,650],["2016-09-28",22187.56,22187.56,21598.51,22187.56,2010],["2016-09-29",22187.56,22220.28,22154.83,22187.56,1100],["2016-09-30",22089.38,22089.38,21271.26,21271.26,770],["2016-10-03",22122.11,22122.11,21402.16,21402.16,1150],["2016-10-04",22056.66,22056.66,21107.63,21925.76,880],["2016-10-05",21303.98,21925.76,21271.26,21925.76,241220],["2016-10-06",21271.26,21271.26,21271.26,21271.26,360160],["2016-10-07",21336.71,21598.51,21271.26,21598.51,1450],["2016-10-10",21598.51,21598.51,21140.36,21140.36,910],["2016-10-11",21402.16,21402.16,21107.63,21271.26,2110],["2016-10-12",21434.88,21434.88,21271.26,21434.88,16480],["2016-10-13",22253.01,22253.01,21434.88,21434.88,700],["2016-10-14",21434.88,21434.88,21434.88,21434.88,5160],["2016-10-17",21271.26,21434.88,21271.26,21434.88,620],["2016-10-18",21434.88,21598.51,21434.88,21598.51,1640],["2016-10-19",21271.26,21598.51,21271.26,21434.88,3710],["2016-10-20",21434.88,21925.76,21271.26,21271.26,5140],["2016-10-21",20944.01,21500.33,20944.01,21500.33,380],["2016-10-24",21271.26,21271.26,21271.26,21271.26,10],["2016-10-25",21271.26,21271.26,19798.63,20616.76,11640],["2016-10-26",20616.76,20944.01,20616.76,20944.01,640],["2016-10-27",21107.63,21107.63,21107.63,21107.63,100],["2016-10-28",20289.51,20780.38,19635.01,20780.38,4220],["2016-10-31",20780.38,20780.38,20780.38,20780.38,30],["2016-11-01",20780.38,20780.38,20780.38,20780.38,0],["2016-11-02",20944.01,21107.63,20944.01,21107.63,400],["2016-11-03",21107.63,21107.63,21107.63,21107.63,0],["2016-11-04",20944.01,20944.01,20944.01,20944.01,100],["2016-11-07",19962.26,19962.26,19962.26,19962.26,100],["2016-11-08",21271.26,21271.26,21205.81,21205.81,710],["2016-11-09",21238.53,21238.53,21238.53,21238.53,500],["2016-11-10",21238.53,21238.53,21140.36,21140.36,1000],["2016-11-11",19667.73,21107.63,19667.73,21107.63,2180],["2016-11-14",19733.18,21074.91,19700.46,21074.91,220],["2016-11-15",20878.56,20911.28,19962.26,20616.76,890],["2016-11-16",19962.26,20813.11,19962.26,20813.11,1210],["2016-11-17",20813.11,20813.11,20813.11,20813.11,0],["2016-11-18",19962.26,19962.26,19504.11,19798.63,3470],["2016-11-21",19798.63,19831.36,18424.18,19798.63,5520],["2016-11-22",19765.91,20289.51,19765.91,20289.51,1730],["2016-11-23",20289.51,20289.51,19962.26,20256.78,350],["2016-11-24",19962.26,20256.78,19962.26,19962.26,1500],["2016-11-25",19994.98,19994.98,19602.28,19602.28,520],["2016-11-28",19275.03,19275.03,19275.03,19275.03,600],["2016-11-29",18980.51,18980.51,18980.51,18980.51,100],["2016-11-30",18980.51,18980.51,18947.78,18947.78,3670],["2016-12-01",18326.01,18653.26,18326.01,18653.26,1000],["2016-12-02",18947.78,18947.78,18947.78,18947.78,300],["2016-12-05",18947.78,18947.78,18947.78,18947.78,0],["2016-12-06",18653.26,18653.26,18326.01,18326.01,1110],["2016-12-07",18326.01,18326.01,18326.01,18326.01,2010],["2016-12-08",18326.01,18326.01,17344.26,17344.26,6530],["2016-12-09",17638.78,17638.78,17344.26,17507.88,9040],["2016-12-12",17638.78,17638.78,16362.51,16362.51,840],["2016-12-13",17507.88,17507.88,17344.26,17344.26,130],["2016-12-14",17671.51,17671.51,17344.26,17344.26,170],["2016-12-15",17344.26,17344.26,17344.26,17344.26,80],["2016-12-16",17344.26,17344.26,17344.26,17344.26,100],["2016-12-19",17311.53,17311.53,16689.76,17017.01,470],["2016-12-20",17507.88,17507.88,17507.88,17507.88,10],["2016-12-21",16689.76,17344.26,16362.51,17180.63,570],["2016-12-22",17246.08,17246.08,17246.08,17246.08,230],["2016-12-23",17246.08,17246.08,17246.08,17246.08,0],["2016-12-26",17246.08,17246.08,17246.08,17246.08,0],["2016-12-27",17246.08,17246.08,16362.51,17180.63,530],["2016-12-28",16689.76,16689.76,16035.26,16362.51,1580],["2016-12-29",15871.63,16362.51,15871.63,16362.51,440],["2016-12-30",16362.51,16362.51,16362.51,16362.51,247125],["2017-01-03",16362.51,16362.51,16362.51,16362.51,200],["2017-01-04",16035.26,17507.88,15380.76,17507.88,3360],["2017-01-05",18718.71,18718.71,18162.38,18162.38,630],["2017-01-06",18162.38,18162.38,18129.66,18162.38,1220],["2017-01-09",18162.38,18162.38,18162.38,18162.38,0],["2017-01-10",16918.83,18064.21,16918.83,18064.21,110],["2017-01-11",18064.21,18064.21,18064.21,18064.21,0],["2017-01-12",16853.38,17933.31,16853.38,17933.31,30],["2017-01-13",17017.01,17900.58,17017.01,17900.58,2980],["2017-01-16",16722.48,16722.48,16689.76,16689.76,1500],["2017-01-17",16689.76,16689.76,16689.76,16689.76,0],["2017-01-18",16689.76,16689.76,16689.76,16689.76,0],["2017-01-19",16689.76,16689.76,16689.76,16689.76,0],["2017-01-20",16689.76,16689.76,16689.76,16689.76,0],["2017-01-23",17017.01,17017.01,17017.01,17017.01,130],["2017-01-24",17017.01,17017.01,17017.01,17017.01,0],["2017-01-25",16395.23,16526.13,16395.23,16526.13,720],["2017-02-02",16526.13,16526.13,16526.13,16526.13,0],["2017-02-03",16689.76,16689.76,16689.76,16689.76,10],["2017-02-06",17017.01,17017.01,17017.01,17017.01,180],["2017-02-07",17017.01,17017.01,16362.51,16362.51,330],["2017-02-08",16035.26,17017.01,16035.26,17017.01,190],["2017-02-09",17017.01,17017.01,17017.01,17017.01,0],["2017-02-10",17017.01,17017.01,16100.71,17017.01,2060],["2017-02-13",17017.01,17017.01,17017.01,17017.01,0],["2017-02-14",16035.26,17344.26,15838.91,17344.26,1020],["2017-02-15",16362.51,17017.01,16362.51,17017.01,620],["2017-02-16",17017.01,17017.01,17017.01,17017.01,240],["2017-02-17",17017.01,17180.63,17017.01,17180.63,80],["2017-02-20",17180.63,17180.63,17180.63,17180.63,1000],["2017-02-21",17671.51,17671.51,17671.51,17671.51,10],["2017-02-22",16689.76,16689.76,16689.76,16689.76,40],["2017-02-23",16689.76,16689.76,16689.76,16689.76,0],["2017-02-24",17344.26,17835.13,17344.26,17835.13,1010],["2017-02-27",17835.13,17835.13,17835.13,17835.13,20],["2017-02-28",16689.76,17507.88,16689.76,17507.88,1080],["2017-03-01",16362.51,16395.23,16297.06,16297.06,2610],["2017-03-02",16689.76,16689.76,16362.51,16362.51,520],["2017-03-03",16362.51,16362.51,16362.51,16362.51,0],["2017-03-06",16035.26,16362.51,15642.56,16362.51,740],["2017-03-07",16035.26,16362.51,16035.26,16362.51,1060],["2017-03-08",17017.01,17017.01,17017.01,17017.01,10],["2017-03-09",16362.51,16362.51,16362.51,16362.51,320],["2017-03-10",16362.51,16362.51,16362.51,16362.51,0],["2017-03-13",16362.51,16362.51,16362.51,16362.51,0],["2017-03-14",16329.78,16329.78,15708.01,15708.01,130],["2017-03-15",15053.51,15708.01,14726.25,15708.01,1530],["2017-03-16",15708.01,16493.41,15708.01,16493.41,360],["2017-03-17",16362.51,16362.51,16362.51,16362.51,330],["2017-03-20",15380.76,16362.51,15380.76,16362.51,50],["2017-03-21",16198.88,16198.88,16198.88,16198.88,360],["2017-03-22",16362.51,16362.51,16362.51,16362.51,2000],["2017-03-23",15380.76,16329.78,15380.76,16329.78,690],["2017-03-24",16329.78,16329.78,16329.78,16329.78,0],["2017-03-27",16329.78,16329.78,15364.39,15364.39,4230],["2017-03-28",15364.39,15364.39,14382.64,14382.64,2630],["2017-03-29",15217.13,15380.76,15217.13,15380.76,15450],["2017-03-30",14399.0,15037.14,14399.0,14726.25,3550],["2017-03-31",14399.0,15037.14,14235.38,15037.14,610],["2017-04-03",15380.76,15380.76,15380.76,15380.76,10],["2017-04-04",15380.76,15380.76,15037.14,15037.14,20680],["2017-04-05",14137.2,15037.14,14071.75,15037.14,5010],["2017-04-07",15053.51,16084.34,14137.2,15708.01,9610],["2017-04-10",15708.01,15708.01,14726.25,14758.98,1210],["2017-04-11",14726.25,14726.25,13728.14,14726.25,23450],["2017-04-12",14693.53,15217.13,13711.78,13908.13,280],["2017-04-13",14399.0,14726.25,14399.0,14399.0,260],["2017-04-14",15053.51,15053.51,15053.51,15053.51,450],["2017-04-17",14726.25,15037.14,14726.25,15037.14,80],["2017-04-18",15037.14,15053.51,15020.78,15037.14,2180],["2017-04-19",15020.78,15053.51,14889.88,15037.14,190],["2017-04-20",15691.64,15691.64,15691.64,15691.64,10],["2017-04-21",15691.64,15691.64,15691.64,15691.64,10],["2017-04-24",14628.08,15364.39,14628.08,14628.08,480],["2017-04-25",14628.08,14628.08,14399.0,14399.0,860],["2017-04-26",14955.33,14955.33,14071.75,14399.0,2400],["2017-04-27",14726.25,14889.88,14726.25,14726.25,1250],["2017-04-28",14988.06,14988.06,13744.5,13744.5,510],["2017-05-03",13744.5,14595.35,13482.7,14399.0,5120],["2017-05-04",14235.38,14399.0,14235.38,14399.0,500],["2017-05-05",13580.88,14235.38,13580.88,14235.38,80],["2017-05-08",13908.13,13908.13,13908.13,13908.13,70],["2017-05-09",14071.75,14071.75,14071.75,14071.75,360],["2017-05-10",14333.55,14333.55,14235.38,14235.38,1010],["2017-05-11",13744.5,14071.75,13319.08,13319.08,3670],["2017-05-12",13875.4,13908.13,13253.63,13580.88,1230],["2017-05-15",13580.88,14071.75,13580.88,14071.75,2930],["2017-05-16",14071.75,14366.28,14039.03,14366.28,3650],["2017-05-17",14399.0,14399.0,14366.28,14399.0,2150],["2017-05-18",14399.0,14399.0,13744.5,14366.28,3040],["2017-05-19",14399.0,14399.0,13744.5,13744.5,30],["2017-05-22",13908.13,14071.75,13908.13,14071.75,4790],["2017-05-23",13908.13,13908.13,13908.13,13908.13,850],["2017-05-24",14071.75,14137.2,14071.75,14071.75,1830],["2017-05-25",14071.75,14071.75,14071.75,14071.75,3020],["2017-05-26",14071.75,14071.75,14071.75,14071.75,0],["2017-05-29",13286.35,14235.38,13286.35,14202.65,1420],["2017-05-30",15053.51,15053.51,15053.51,15053.51,500],["2017-05-31",14071.75,14955.33,14071.75,14955.33,20],["2017-06-01",14399.0,14857.15,14399.0,14857.15,240],["2017-06-02",14071.75,14889.88,14071.75,14660.8,3270],["2017-06-05",14791.7,14791.7,14791.7,14791.7,110],["2017-06-06",14726.25,14726.25,14693.53,14693.53,910],["2017-06-07",14693.53,14889.88,14693.53,14889.88,30],["2017-06-08",14399.0,14988.06,14071.75,14988.06,3900],["2017-06-09",14988.06,14988.06,14988.06,14988.06,0],["2017-06-12",15282.58,15282.58,14726.25,14726.25,700],["2017-06-13",15266.22,15266.22,14726.25,14726.25,500],["2017-06-14",14235.38,15217.13,14235.38,14235.38,40],["2017-06-15",14235.38,15020.78,14235.38,15020.78,1210],["2017-06-16",14235.38,15020.78,14235.38,15020.78,20],["2017-06-19",15331.67,15331.67,15331.67,15331.67,100],["2017-06-20",15691.64,15691.64,14726.25,14726.25,950],["2017-06-21",15053.51,15348.03,15053.51,15348.03,1660],["2017-06-22",15838.91,15838.91,15806.18,15838.91,1300],["2017-06-23",15838.91,15838.91,15838.91,15838.91,330],["2017-06-26",15708.01,15708.01,15053.51,15708.01,1010],["2017-06-27",14644.44,15708.01,14644.44,15708.01,1270],["2017-06-28",15708.01,15708.01,15708.01,15708.01,10],["2017-06-29",15446.21,15446.21,15446.21,15446.21,630],["2017-06-30",15446.21,15446.21,15446.21,15446.21,0],["2017-07-03",15446.21,15446.21,15217.13,15217.13,4880],["2017-07-04",15691.64,15691.64,15446.21,15446.21,390],["2017-07-05",15691.64,15691.64,15086.23,15691.64,140],["2017-07-06",15691.64,15691.64,15380.76,15675.28,1480],["2017-07-07",16182.02,16182.02,16182.02,16182.02,0],["2017-07-10",16384.72,16384.72,16384.72,16384.72,250],["2017-07-11",16384.72,16384.72,16384.72,16384.72,0],["2017-07-12",16384.72,16384.72,16384.72,16384.72,0],["2017-07-13",16384.72,16384.72,16384.72,16384.72,0],["2017-07-14",15371.23,16384.72,15371.23,16384.72,490],["2017-07-17",15405.02,16384.72,15405.02,16384.72,460],["2017-07-18",15877.98,16350.94,15371.23,16350.94,240],["2017-07-19",16350.94,16350.94,16350.94,16350.94,0],["2017-07-20",15303.67,16283.37,15303.67,16283.37,1450],["2017-07-21",16249.59,16249.59,16249.59,16249.59,50],["2017-07-24",16249.59,16249.59,16249.59,16249.59,0],["2017-07-25",16249.59,16249.59,16249.59,16249.59,0],["2017-07-26",16249.59,16249.59,16249.59,16249.59,0],["2017-07-27",16249.59,16249.59,16249.59,16249.59,0],["2017-07-28",15202.32,16198.92,15202.32,16198.92,110],["2017-07-31",15202.32,15202.32,15202.32,15202.32,360],["2017-08-01",15202.32,15202.32,15202.32,15202.32,0],["2017-08-02",14188.83,14188.83,14138.16,14138.16,810],["2017-08-03",14526.66,14695.58,14526.66,14526.66,200],["2017-08-04",14526.66,14526.66,14526.66,14526.66,2340],["2017-08-07",14425.31,14425.31,14188.83,14425.31,1860],["2017-08-08",14425.31,14425.31,14425.31,14425.31,0],["2017-08-09",14695.58,14695.58,14695.58,14695.58,10],["2017-08-10",14864.49,15033.4,14864.49,15033.4,1040],["2017-08-11",15033.4,15033.4,15033.4,15033.4,0],["2017-08-14",15202.32,15202.32,15202.32,15202.32,10],["2017-08-15",15202.32,15202.32,15202.32,15202.32,0],["2017-08-16",15202.32,15202.32,15202.32,15202.32,0],["2017-08-17",15877.98,15877.98,15877.98,15877.98,450],["2017-08-18",15877.98,15877.98,15877.98,15877.98,0],["2017-08-21",15877.98,15877.98,15877.98,15877.98,0],["2017-08-22",15877.98,15877.98,15877.98,15877.98,0],["2017-08-23",15202.32,15202.32,15202.32,15202.32,20],["2017-08-24",14864.49,14864.49,14864.49,14864.49,10],["2017-08-25",14864.49,14864.49,14864.49,14864.49,0],["2017-08-28",14864.49,14864.49,14864.49,14864.49,0],["2017-08-29",14864.49,14864.49,14864.49,14864.49,0],["2017-08-30",14864.49,14864.49,14864.49,14864.49,0],["2017-08-31",14864.49,14864.49,14864.49,14864.49,760],["2017-09-01",14864.49,14864.49,14864.49,14864.49,1000],["2017-09-05",14864.49,14864.49,14864.49,14864.49,0],["2017-09-06",14864.49,14864.49,14864.49,14864.49,0],["2017-09-07",13851.0,13851.0,13851.0,13851.0,10],["2017-09-08",14813.82,14813.82,14813.82,14813.82,50],["2017-09-11",15202.32,15202.32,13783.44,15202.32,1410],["2017-09-12",15202.32,15202.32,15202.32,15202.32,10],["2017-09-13",14188.83,15202.32,14188.83,15202.32,50],["2017-09-14",15202.32,15202.32,15202.32,15202.32,0],["2017-09-15",15117.86,15117.86,15100.97,15117.86,130],["2017-09-18",15117.86,15117.86,15117.86,15117.86,0],["2017-09-19",15472.58,15472.58,15472.58,15472.58,10],["2017-09-20",15472.58,15472.58,15472.58,15472.58,0],["2017-09-21",15472.58,15472.58,15472.58,15472.58,10],["2017-09-22",15472.58,15472.58,15472.58,15472.58,0],["2017-09-25",15472.58,15472.58,15472.58,15472.58,0],["2017-09-26",15472.58,15472.58,15472.58,15472.58,0],["2017-09-27",15472.58,15472.58,15472.58,15472.58,0],["2017-09-28",14526.66,16114.46,14526.66,16114.46,250],["2017-09-29",16215.81,16215.81,16215.81,16215.81,10],["2017-10-02",16857.68,16857.68,15540.15,15540.15,150],["2017-10-03",15540.15,15540.15,15540.15,15540.15,0],["2017-10-04",16215.81,16215.81,14459.09,16215.81,130],["2017-10-05",16215.81,16215.81,16215.81,16215.81,0],["2017-10-06",16215.81,16215.81,16215.81,16215.81,0],["2017-10-09",16215.81,16215.81,16215.81,16215.81,0],["2017-10-10",16215.81,16215.81,16215.81,16215.81,0],["2017-10-11",16215.81,16215.81,16215.81,16215.81,0],["2017-10-12",15709.06,15709.06,15709.06,15709.06,100],["2017-10-13",15709.06,15709.06,15709.06,15709.06,0],["2017-10-16",15709.06,15709.06,15709.06,15709.06,0],["2017-10-17",15607.71,15607.71,15607.71,15607.71,100],["2017-10-18",15607.71,15607.71,15607.71,15607.71,0],["2017-10-19",16114.46,16114.46,14526.66,15540.15,40],["2017-10-20",16215.81,16215.81,14526.66,15877.98,460],["2017-10-23",14780.03,15776.63,14780.03,15776.63,70],["2017-10-24",15540.15,15540.15,14678.68,14695.58,220],["2017-10-25",14695.58,14695.58,14695.58,14695.58,0],["2017-10-26",14695.58,14695.58,14695.58,14695.58,0],["2017-10-27",14695.58,14695.58,14695.58,14695.58,0],["2017-10-30",14695.58,14695.58,14695.58,14695.58,0],["2017-10-31",13682.09,13682.09,13682.09,13682.09,660],["2017-11-01",14357.75,14628.01,13682.09,13682.09,550],["2017-11-02",13682.09,13682.09,13682.09,13682.09,70],["2017-11-03",13682.09,13682.09,13682.09,13682.09,100],["2017-11-06",12736.17,13682.09,12736.17,13682.09,60],["2017-11-07",13682.09,13682.09,13682.09,13682.09,0],["2017-11-08",12837.51,12837.51,12837.51,12837.51,10],["2017-11-09",13732.76,13732.76,13715.87,13715.87,130],["2017-11-10",14594.23,14594.23,12837.51,13715.87,4260],["2017-11-13",12769.95,14188.83,12769.95,14188.83,260],["2017-11-14",14188.83,14188.83,14188.83,14188.83,900],["2017-11-15",14188.83,14188.83,13209.13,14188.83,3120],["2017-11-16",13682.09,14121.27,13665.2,14121.27,640],["2017-11-17",14155.05,14155.05,14155.05,14155.05,10],["2017-11-20",14155.05,14155.05,14155.05,14155.05,0],["2017-11-21",14155.05,14155.05,14155.05,14155.05,0],["2017-11-22",14155.05,14155.05,14155.05,14155.05,0],["2017-11-23",14138.16,14155.05,13175.34,14155.05,340],["2017-11-24",14155.05,14155.05,14155.05,14155.05,0],["2017-11-27",14155.05,14155.05,14155.05,14155.05,0],["2017-11-28",14155.05,14155.05,14155.05,14155.05,0],["2017-11-29",14155.05,14155.05,14155.05,14155.05,0],["2017-11-30",13496.28,13530.06,13496.28,13530.06,310],["2017-12-01",12584.14,13530.06,12584.14,13530.06,20],["2017-12-04",13530.06,14459.09,13530.06,14459.09,250],["2017-12-05",13462.5,13986.13,13462.5,13986.13,280],["2017-12-06",13682.09,13682.09,13665.2,13682.09,130],["2017-12-07",13682.09,13682.09,13682.09,13682.09,0],["2017-12-08",13682.09,13682.09,13682.09,13682.09,0],["2017-12-11",13682.09,13682.09,13682.09,13682.09,0],["2017-12-12",13175.34,13175.34,13175.34,13175.34,2000],["2017-12-13",13175.34,13175.34,13175.34,13175.34,0],["2017-12-14",13175.34,13175.34,13175.34,13175.34,0],["2017-12-15",13175.34,13175.34,13175.34,13175.34,0],["2017-12-18",13175.34,13175.34,13175.34,13175.34,0],["2017-12-19",13175.34,13175.34,13175.34,13175.34,0],["2017-12-20",13175.34,13175.34,13175.34,13175.34,0],["2017-12-21",13175.34,13175.34,13175.34,13175.34,0],["2017-12-22",13175.34,13175.34,13175.34,13175.34,0],["2017-12-25",13175.34,13175.34,13175.34,13175.34,110],["2017-12-26",13175.34,13175.34,13175.34,13175.34,0],["2017-12-27",13175.34,13175.34,13175.34,13175.34,0],["2017-12-28",13175.34,13175.34,13175.34,13175.34,20],["2017-12-29",14019.92,14019.92,14019.92,14019.92,10],["2018-01-02",14019.92,14019.92,14019.92,14019.92,0],["2018-01-03",13040.21,13040.21,13040.21,13040.21,250],["2018-01-04",12330.77,12837.51,12263.2,12837.51,2010],["2018-01-05",12161.86,13614.52,12161.86,13614.52,660],["2018-01-08",12668.6,13344.26,12668.6,13344.26,90],["2018-01-09",13428.72,13428.72,12415.23,13175.34,780],["2018-01-10",12499.68,12499.68,12263.2,12499.68,260],["2018-01-11",12837.51,12837.51,12499.68,12837.51,20],["2018-01-12",12499.68,12499.68,12499.68,12499.68,7000],["2018-01-15",12465.9,12465.9,12465.9,12465.9,1200],["2018-01-16",12465.9,12465.9,12465.9,12465.9,0],["2018-01-17",11604.44,12432.12,11604.44,12432.12,240],["2018-01-18",12432.12,12432.12,12432.12,12432.12,0],["2018-01-19",12432.12,12432.12,12432.12,12432.12,0],["2018-01-22",12432.12,12432.12,12432.12,12432.12,0],["2018-01-25",12432.12,12432.12,12330.77,12330.77,210],["2018-01-26",11469.31,11469.31,11469.31,11469.31,660],["2018-01-29",11722.68,12229.42,10675.41,11486.2,720],["2018-01-30",10709.19,12195.64,10692.3,12195.64,150],["2018-01-31",12195.64,12195.64,12195.64,12195.64,0],["2018-02-01",11351.06,12128.07,11351.06,12111.18,640],["2018-02-02",11266.61,11266.61,11266.61,11266.61,10],["2018-02-05",11266.61,11266.61,10489.6,11232.82,250],["2018-02-06",10455.82,10455.82,10455.82,10455.82,450],["2018-02-07",11165.26,11165.26,9729.48,11080.8,3170],["2018-02-08",11756.46,11756.46,11756.46,11756.46,20],["2018-02-09",10945.67,11672.0,10945.67,11672.0,230],["2018-02-12",11807.13,11807.13,10861.21,10861.21,2130],["2018-02-13",11317.28,11317.28,10168.66,10168.66,60],["2018-02-21",10810.54,10878.1,10810.54,10878.1,40],["2018-02-22",11114.58,11114.58,11114.58,11114.58,70],["2018-02-23",10388.25,10388.25,10388.25,10388.25,40],["2018-02-26",9830.83,11114.58,9830.83,11114.58,1220],["2018-02-27",11824.03,11824.03,10810.54,10810.54,130],["2018-02-28",11553.76,11553.76,11519.98,11553.76,40],["2018-03-01",11655.11,11655.11,11655.11,11655.11,10],["2018-03-02",11655.11,11655.11,11655.11,11655.11,0],["2018-03-05",11824.03,11824.03,11824.03,11824.03,80],["2018-03-06",11824.03,11824.03,11824.03,11824.03,0],["2018-03-07",11824.03,11824.03,11824.03,11824.03,0],["2018-03-08",11824.03,11824.03,11824.03,11824.03,0],["2018-03-09",10996.34,10996.34,10996.34,10996.34,10],["2018-03-12",10726.08,10726.08,10726.08,10726.08,550],["2018-03-13",10726.08,10726.08,9999.75,9999.75,3770],["2018-03-14",10134.88,10692.3,9999.75,10692.3,8650],["2018-03-15",10134.88,11384.85,10134.88,11384.85,2080],["2018-03-16",10590.95,11959.16,10590.95,11959.16,370],["2018-03-19",11959.16,12449.01,11925.37,12094.29,1610],["2018-03-20",11249.72,11249.72,11249.72,11249.72,150],["2018-03-21",11249.72,12009.83,10472.71,11148.37,1930],["2018-03-22",10371.36,10962.56,10371.36,10962.56,240],["2018-03-23",11587.55,11587.55,10962.56,10962.56,380],["2018-03-26",11493.86,11493.86,11493.86,11493.86,50],["2018-03-27",10714.62,10980.27,10696.91,10696.91,26180],["2018-03-28",10980.27,10980.27,10023.93,10023.93,11720],["2018-03-29",10714.62,10714.62,10608.36,10608.36,1210],["2018-03-30",10626.07,11157.37,10626.07,11157.37,350],["2018-04-02",10413.55,10413.55,10378.13,10378.13,600],["2018-04-03",10626.07,10944.85,10448.97,10803.17,1720],["2018-04-04",10909.43,11121.95,10909.43,11121.95,1700],["2018-04-05",10448.97,10448.97,10360.42,10448.97,270],["2018-04-06",10643.78,10643.78,10643.78,10643.78,50],["2018-04-09",10803.17,10803.17,10130.19,10130.19,360],["2018-04-10",10785.46,10785.46,10112.48,10130.19,390],["2018-04-11",10130.19,10803.17,10130.19,10130.19,1020],["2018-04-12",10130.19,10626.07,9421.78,10626.07,2570],["2018-04-13",9953.08,9953.08,9953.08,9953.08,10],["2018-04-16",10626.07,10626.07,10626.07,10626.07,20],["2018-04-17",9917.66,10271.87,9899.95,10271.87,2240],["2018-04-18",10271.87,10271.87,9563.46,10254.16,47410],["2018-04-19",9740.56,10626.07,9740.56,10626.07,1480],["2018-04-20",11263.63,11263.63,9882.24,9917.66,1670],["2018-04-23",10236.45,10448.97,10236.45,10448.97,600],["2018-04-24",10626.07,10803.17,9846.82,10785.46,470],["2018-04-26",10041.64,10803.17,10041.64,10785.46,460],["2018-04-27",10094.77,10094.77,10094.77,10094.77,10],["2018-05-02",10555.23,10767.75,9421.78,9421.78,110],["2018-05-03",8784.22,10077.06,8784.22,9421.78,120],["2018-05-04",8766.51,10059.35,8766.51,9421.78,7080],["2018-05-07",10077.06,10077.06,10077.06,10077.06,200],["2018-05-08",10750.04,10750.04,10750.04,10750.04,150],["2018-05-09",10006.22,10820.88,10006.22,10820.88,570],["2018-05-10",10077.06,10077.06,10077.06,10077.06,70],["2018-05-11",10750.04,10750.04,9386.36,10626.07,1630],["2018-05-14",9882.24,9882.24,9882.24,9882.24,20],["2018-05-15",9882.24,10094.77,9209.26,10077.06,1290],["2018-05-16",9386.36,9899.95,9386.36,9386.36,1130],["2018-05-17",8731.09,9528.04,8731.09,9528.04,1030],["2018-05-18",9634.3,9793.69,8943.61,8943.61,320],["2018-05-21",8677.96,9510.33,8323.75,8323.75,2270],["2018-05-22",7934.13,8819.64,7757.03,8748.8,1080],["2018-05-23",9173.84,9173.84,9173.84,9173.84,40],["2018-05-24",9173.84,9528.04,9173.84,9492.62,170],["2018-05-25",8837.35,10059.35,8837.35,10059.35,1540],["2018-05-28",9474.91,9492.62,9474.91,9492.62,400],["2018-05-29",9793.69,9811.4,8872.77,8872.77,700],["2018-05-30",8288.33,9368.65,8252.91,8306.04,1820],["2018-05-31",7863.29,8306.04,7792.45,8306.04,3110],["2018-06-01",8872.77,8872.77,7739.32,8288.33,4030],["2018-06-04",7969.55,8819.64,7721.61,7721.61,730],["2018-06-05",7190.31,7916.42,7190.31,7261.15,620],["2018-06-06",7650.77,7739.32,7650.77,7721.61,580],["2018-06-07",7243.44,7721.61,7243.44,7261.15,270],["2018-06-08",7739.32,7757.03,7739.32,7757.03,1770],["2018-06-11",8146.65,8146.65,7739.32,7757.03,2020],["2018-06-12",7757.03,7757.03,7757.03,7757.03,30],["2018-06-13",7225.73,7969.55,7225.73,7225.73,60],["2018-06-14",7721.61,7721.61,6729.84,7721.61,2010],["2018-06-15",8146.65,8146.65,7190.31,8111.23,660],["2018-06-18",7544.51,8075.81,7544.51,8075.81,5280],["2018-06-19",7526.8,8040.39,7526.8,8040.39,4940],["2018-06-20",7509.09,7509.09,7491.38,7491.38,120],["2018-06-21",7013.21,7792.45,6995.5,6995.5,290],["2018-06-22",7455.96,7473.67,7455.96,7473.67,3360],["2018-06-25",7473.67,7916.42,7473.67,7473.67,1170],["2018-06-26",6960.08,7792.45,6960.08,7030.92,120],["2018-06-27",7509.09,7509.09,6712.13,6712.13,40],["2018-06-28",7154.89,7172.6,7154.89,7172.6,60],["2018-06-29",7172.6,7172.6,7172.6,7172.6,0],["2018-07-02",7172.6,7172.6,7172.6,7172.6,0],["2018-07-03",7650.77,7668.48,6747.55,7650.77,740],["2018-07-04",7137.18,8075.81,7137.18,8075.81,20],["2018-07-05",7526.8,8341.46,7526.8,7544.51,80],["2018-07-06",7030.92,7757.03,7030.92,7084.05,40],["2018-07-09",7084.05,7084.05,7084.05,7084.05,0],["2018-07-10",7084.05,7084.05,7084.05,7084.05,0],["2018-07-11",6694.42,6694.42,6694.42,6694.42,10],["2018-07-12",7119.47,7154.89,7119.47,7154.89,130],["2018-07-13",6659.0,7349.7,6659.0,7349.7,120],["2018-07-16",7349.7,7349.7,7349.7,7349.7,0],["2018-07-17",6836.1,6836.1,6836.1,6836.1,20],["2018-07-18",7296.57,7296.57,7296.57,7296.57,50],["2018-07-19",7597.64,7597.64,7597.64,7597.64,10],["2018-07-20",7066.34,7650.77,7066.34,7650.77,20],["2018-07-23",7278.86,7278.86,7261.15,7261.15,170],["2018-07-24",7261.15,7261.15,7261.15,7261.15,10],["2018-07-25",6782.97,6782.97,6782.97,6782.97,40],["2018-07-26",6393.35,7084.05,6393.35,7084.05,60],["2018-07-27",6729.84,7491.38,6605.87,6605.87,120],["2018-07-30",7066.34,7066.34,7066.34,7066.34,10],["2018-07-31",7066.34,7066.34,7066.34,7066.34,10],["2018-08-01",7066.34,7331.99,7066.34,7331.99,60],["2018-08-02",6836.1,7544.51,6836.1,6889.23,540],["2018-08-03",6570.45,7331.99,6570.45,7084.05,810],["2018-08-06",7084.05,7084.05,7084.05,7084.05,4750],["2018-08-07",7455.96,7455.96,7084.05,7084.05,20],["2018-08-08",7084.05,7084.05,7084.05,7084.05,150110],["2018-08-09",7420.54,7420.54,7420.54,7420.54,10],["2018-08-10",7420.54,7438.25,6924.66,6924.66,110],["2018-08-13",7084.05,7084.05,7084.05,7084.05,120],["2018-08-14",7084.05,7084.05,7084.05,7084.05,350],["2018-08-15",6588.16,7225.73,6588.16,7225.73,20],["2018-08-16",6747.55,7615.35,6747.55,7509.09,1080],["2018-08-17",6995.5,7491.38,6995.5,7491.38,20],["2018-08-20",6977.79,7084.05,6977.79,6977.79,450],["2018-08-21",6535.03,6535.03,6535.03,6535.03,10],["2018-08-22",6535.03,6535.03,6535.03,6535.03,0],["2018-08-23",6109.99,6198.54,6109.99,6198.54,20],["2018-08-24",6623.58,6623.58,6623.58,6623.58,20],["2018-08-27",6269.38,6269.38,6269.38,6269.38,10],["2018-08-28",5950.6,6676.71,5950.6,6676.71,1010],["2018-08-29",6216.25,6216.25,6216.25,6216.25,10],["2018-08-30",6641.29,6641.29,6198.54,6198.54,470],["2018-08-31",6198.54,6198.54,6198.54,6198.54,0],["2018-09-04",5844.34,6623.58,5844.34,6623.58,110],["2018-09-05",6977.79,6977.79,6729.84,6977.79,340],["2018-09-06",6499.61,7261.15,6499.61,7261.15,120],["2018-09-07",6782.97,7385.12,6782.97,7385.12,220],["2018-09-10",7385.12,7385.12,7385.12,7385.12,10],["2018-09-11",6889.23,7579.93,6889.23,7579.93,20],["2018-09-12",7066.34,7934.13,7066.34,7438.25,520],["2018-09-13",6942.37,7402.83,6942.37,7402.83,20],["2018-09-14",7084.05,7438.25,6942.37,6942.37,500],["2018-09-17",6942.37,6942.37,6942.37,6942.37,0],["2018-09-18",6481.9,7402.83,6481.9,7402.83,60],["2018-09-19",7420.54,7438.25,6906.94,7402.83,1250],["2018-09-20",6924.66,7402.83,6924.66,7402.83,170],["2018-09-21",6924.66,7438.25,6924.66,7420.54,30],["2018-09-24",6942.37,7934.13,6906.94,7934.13,3520],["2018-09-25",7934.13,7934.13,7385.12,7385.12,300],["2018-09-26",6889.23,7420.54,6889.23,7084.05,240],["2018-09-27",7084.05,7084.05,6676.71,6676.71,270],["2018-09-28",6588.16,7066.34,6216.25,7066.34,3910],["2018-10-01",6729.84,7349.7,6729.84,7349.7,290],["2018-10-02",7084.05,7402.83,7066.34,7402.83,470],["2018-10-03",6924.66,7084.05,6889.23,6889.23,650],["2018-10-04",6889.23,6889.23,6889.23,6889.23,710],["2018-10-05",6428.77,7243.44,6428.77,6517.32,220],["2018-10-08",6871.52,6871.52,6517.32,6535.03,2050],["2018-10-09",6535.03,6535.03,6535.03,6535.03,100],["2018-10-10",6535.03,6535.03,6535.03,6535.03,20],["2018-10-11",6375.64,6729.84,6375.64,6729.84,1240],["2018-10-12",6304.8,6747.55,6304.8,6747.55,20],["2018-10-15",6304.8,6871.52,6304.8,6871.52,20],["2018-10-16",6428.77,6428.77,6428.77,6428.77,20],["2018-10-17",6446.48,6694.42,6446.48,6694.42,20],["2018-10-18",7030.92,7030.92,7030.92,7030.92,130],["2018-10-19",6605.87,6605.87,6605.87,6605.87,10],["2018-10-22",6216.25,6216.25,6216.25,6216.25,10],["2018-10-23",6287.09,6287.09,6269.38,6269.38,4220],["2018-10-24",6481.9,6481.9,6481.9,6481.9,10],["2018-10-25",6712.13,6712.13,6056.86,6375.64,90],["2018-10-26",6712.13,6712.13,6712.13,6712.13,20],["2018-10-29",6251.67,7066.34,6251.67,7066.34,60],["2018-10-30",6588.16,6588.16,6588.16,6588.16,2000],["2018-10-31",6588.16,6995.5,6588.16,6995.5,2010],["2018-11-01",6535.03,6535.03,6535.03,6535.03,10],["2018-11-02",6535.03,6535.03,6535.03,6535.03,0],["2018-11-05",6109.99,6977.79,6109.99,6977.79,110],["2018-11-06",6499.61,6499.61,6499.61,6499.61,10],["2018-11-07",6499.61,6499.61,6499.61,6499.61,0],["2018-11-08",6127.7,6853.81,6127.7,6853.81,40],["2018-11-09",6375.64,7314.28,6375.64,7314.28,20],["2018-11-12",7048.63,7048.63,6818.39,6818.39,30],["2018-11-13",6357.93,7030.92,6357.93,7030.92,20],["2018-11-14",6552.74,7402.83,6552.74,7296.57,680],["2018-11-15",7296.57,7296.57,7296.57,7296.57,0],["2018-11-16",6800.68,6800.68,6800.68,6800.68,20],["2018-11-19",6340.22,6340.22,6340.22,6340.22,20],["2018-11-20",5968.31,6782.97,5968.31,6782.97,650],["2018-11-21",7084.05,7084.05,6782.97,7048.63,90],["2018-11-22",6800.68,7261.15,6570.45,6906.94,1760],["2018-11-23",6906.94,6906.94,6570.45,6570.45,1500],["2018-11-26",6428.77,6428.77,6145.41,6145.41,3070],["2018-11-27",6570.45,6570.45,6163.12,6163.12,530],["2018-11-28",6163.12,6357.93,5808.92,5844.34,10350],["2018-11-29",6021.44,6021.44,6003.73,6021.44,1690],["2018-11-30",6357.93,6375.64,6163.12,6375.64,4230],["2018-12-03",6375.64,6375.64,6198.54,6357.93,3560],["2018-12-04",6357.93,6375.64,5915.18,5915.18,1820],["2018-12-05",5915.18,5915.18,5915.18,5915.18,20],["2018-12-06",5543.27,6163.12,5507.85,5507.85,1450],["2018-12-07",5543.27,5879.76,5543.27,5667.24,5930],["2018-12-10",6056.86,6056.86,5879.76,5879.76,6400],["2018-12-11",6251.67,6251.67,5879.76,6092.28,770],["2018-12-12",5702.66,6481.9,5702.66,6021.44,900],["2018-12-13",5773.5,5773.5,5773.5,5773.5,60],["2018-12-14",5437.01,5437.01,5437.01,5437.01,10],["2018-12-17",5118.22,5454.72,5118.22,5454.72,20],["2018-12-18",5738.08,5738.08,5472.43,5667.24,1030],["2018-12-19",5667.24,5667.24,5667.24,5667.24,700],["2018-12-20",5419.3,5419.3,5277.61,5277.61,30],["2018-12-21",5631.82,5631.82,5295.32,5631.82,620],["2018-12-24",6021.44,6021.44,6021.44,6021.44,10],["2018-12-25",6021.44,6428.77,6021.44,6428.77,100],["2018-12-26",5986.02,6375.64,5986.02,6375.64,650],["2018-12-27",6818.39,6818.39,5932.89,5932.89,300],["2018-12-28",5525.56,6198.54,5525.56,5560.98,790],["2019-01-02",5932.89,5932.89,5932.89,5932.89,40],["2019-01-03",6021.44,6198.54,5915.18,6198.54,2750],["2019-01-04",5773.5,6375.64,5773.5,5773.5,300],["2019-01-07",5773.5,5773.5,5773.5,5773.5,0],["2019-01-08",6163.12,6163.12,6021.44,6021.44,200],["2019-01-09",6003.73,6021.44,6003.73,6021.44,350],["2019-01-10",6021.44,6021.44,6021.44,6021.44,0],["2019-01-11",6021.44,6021.44,6021.44,6021.44,2220],["2019-01-14",6021.44,6021.44,6021.44,6021.44,170],["2019-01-15",6021.44,6021.44,6021.44,6021.44,310],["2019-01-16",6021.44,6021.44,6021.44,6021.44,780],["2019-01-17",5986.02,6163.12,5986.02,6163.12,650],["2019-01-18",6163.12,6163.12,6163.12,6163.12,0],["2019-01-21",6163.12,6163.12,6163.12,6163.12,0],["2019-01-22",6552.74,6552.74,6552.74,6552.74,10],["2019-01-23",6375.64,6375.64,6375.64,6375.64,100],["2019-01-24",6375.64,6694.42,6375.64,6694.42,110],["2019-01-25",6623.58,6694.42,6233.96,6694.42,220],["2019-01-28",7119.47,7119.47,7119.47,7119.47,10],["2019-01-29",6694.42,7119.47,6623.58,7084.05,1280],["2019-01-30",7084.05,7084.05,7084.05,7084.05,0],["2019-01-31",6729.84,6729.84,6588.16,6588.16,660],["2019-02-01",6623.58,6694.42,6375.64,6694.42,1110],["2019-02-11",7154.89,7154.89,6694.42,7084.05,1260],["2019-02-12",6623.58,6623.58,6605.87,6605.87,990],["2019-02-13",7066.34,7066.34,6605.87,7066.34,4440],["2019-02-14",7460.0,7460.0,7460.0,7460.0,10],["2019-02-15",6948.24,6948.24,6948.24,6948.24,570],["2019-02-18",6475.83,7322.22,6475.83,7322.22,1510],["2019-02-19",7282.85,7302.54,7282.85,7302.54,700],["2019-02-20",6849.82,7282.85,6849.82,7282.85,190],["2019-02-21",6790.77,6987.6,6790.77,6987.6,560],["2019-02-22",7026.97,7026.97,6869.5,6948.24,60],["2019-02-25",6534.88,6928.55,6495.52,6692.35,300],["2019-02-26",6318.37,6318.37,6318.37,6318.37,10],["2019-02-27",6062.48,6062.48,6062.48,6062.48,10],["2019-02-28",5885.33,5944.38,5885.33,5924.7,40],["2019-03-01",5767.23,6338.05,5767.23,6338.05,390],["2019-03-04",6712.03,6712.03,6712.03,6712.03,10],["2019-03-05",6869.5,6869.5,6869.5,6869.5,10],["2019-03-06",6672.67,6692.35,6672.67,6692.35,420],["2019-03-07",6515.2,6515.2,6515.2,6515.2,10],["2019-03-08",6515.2,6515.2,6515.2,6515.2,0],["2019-03-11",6810.45,6967.92,6160.9,6967.92,840],["2019-03-12",6889.19,7086.02,6889.19,7086.02,1500],["2019-03-13",6712.03,6731.72,6712.03,6731.72,50],["2019-03-14",6377.42,7086.02,6338.05,7086.02,1510],["2019-03-15",7086.02,7086.02,7086.02,7086.02,0],["2019-03-18",6692.35,7046.65,6692.35,7046.65,450],["2019-03-19",6633.3,7007.29,6633.3,7007.29,280],["2019-03-20",7007.29,7007.29,7007.29,7007.29,0],["2019-03-21",7007.29,7007.29,7007.29,7007.29,0],["2019-03-22",6574.25,6889.19,6574.25,6889.19,490],["2019-03-25",6889.19,6889.19,6889.19,6889.19,0],["2019-03-26",6889.19,6889.19,6889.19,6889.19,0],["2019-03-27",6889.19,6889.19,6889.19,6889.19,0],["2019-03-28",6889.19,6889.19,6889.19,6889.19,0],["2019-03-29",6889.19,6889.19,6889.19,6889.19,0],["2019-04-01",7046.65,7046.65,7007.29,7007.29,20],["2019-04-02",7204.12,7204.12,7204.12,7204.12,10],["2019-04-03",6712.03,6712.03,6712.03,6712.03,30],["2019-04-04",6869.5,6869.5,6869.5,6869.5,10],["2019-04-05",6692.35,6869.5,6692.35,6869.5,220],["2019-04-08",6731.72,6731.72,6731.72,6731.72,300],["2019-04-09",6830.14,6849.82,6830.14,6849.82,8600],["2019-04-10",6849.82,6849.82,6849.82,6849.82,0],["2019-04-11",6397.1,7184.44,6397.1,7184.44,40],["2019-04-12",6712.03,7066.34,6712.03,7066.34,1120],["2019-04-16",6692.35,6692.35,6692.35,6692.35,690],["2019-04-17",7125.39,7145.07,7086.02,7145.07,2270],["2019-04-18",7578.1,7637.15,7578.1,7637.15,70],["2019-04-19",7105.7,7105.7,7105.7,7105.7,50],["2019-04-22",7479.69,7479.69,7479.69,7479.69,240],["2019-04-23",7086.02,7086.02,7086.02,7086.02,30],["2019-04-24",7499.37,7499.37,7499.37,7499.37,10],["2019-04-25",7853.67,7853.67,7853.67,7853.67,10],["2019-04-26",8168.61,8168.61,8168.61,8168.61,10],["2019-05-02",8168.61,8168.61,8168.61,8168.61,50],["2019-05-03",7597.79,7597.79,7597.79,7597.79,10],["2019-05-06",7597.79,7597.79,7597.79,7597.79,0],["2019-05-07",7597.79,7637.15,7597.79,7637.15,8030],["2019-05-08",7637.15,7637.15,7637.15,7637.15,700],["2019-05-09",7637.15,7637.15,7637.15,7637.15,6380],["2019-05-10",7637.15,7637.15,7637.15,7637.15,0],["2019-05-13",7794.62,7794.62,7794.62,7794.62,51990],["2019-05-14",7479.69,7479.69,7479.69,7479.69,6660],["2019-05-15",7479.69,7479.69,7479.69,7479.69,0],["2019-05-16",7479.69,7479.69,7479.69,7479.69,0],["2019-05-17",7479.69,7479.69,7479.69,7479.69,0],["2019-05-20",7479.69,7479.69,7479.69,7479.69,0],["2019-05-21",7479.69,7479.69,7479.69,7479.69,0],["2019-05-22",7479.69,7479.69,7479.69,7479.69,0],["2019-05-23",7086.02,7086.02,7086.02,7086.02,990],["2019-05-24",7086.02,7086.02,7086.02,7086.02,0],["2019-05-27",7361.59,7361.59,7361.59,7361.59,40],["2019-05-28",7243.49,7263.17,7243.49,7263.17,900],["2019-05-29",7243.49,7263.17,7243.49,7263.17,80],["2019-05-30",7479.69,7479.69,7479.69,7479.69,1020],["2019-05-31",7479.69,7479.69,7479.69,7479.69,0],["2019-06-03",7086.02,7086.02,7086.02,7086.02,10],["2019-06-04",7086.02,7086.02,7086.02,7086.02,0],["2019-06-05",7086.02,7086.02,7086.02,7086.02,0],["2019-06-06",6593.93,6593.93,6593.93,6593.93,10],["2019-06-07",7046.65,7046.65,7046.65,7046.65,10],["2019-06-10",6889.19,6889.19,6889.19,6889.19,10],["2019-06-11",6889.19,6889.19,6889.19,6889.19,0],["2019-06-12",6416.78,7361.59,6416.78,7361.59,120],["2019-06-13",7755.25,7755.25,6889.19,6889.19,120],["2019-06-14",7361.59,7361.59,7361.59,7361.59,10],["2019-06-17",7755.25,7755.25,7755.25,7755.25,30],["2019-06-18",7223.8,7223.8,7223.8,7223.8,40],["2019-06-19",6731.72,6731.72,6731.72,6731.72,70],["2019-06-20",6928.55,6928.55,6928.55,6928.55,10],["2019-06-21",7361.59,7361.59,7361.59,7361.59,10],["2019-06-24",6869.5,7440.32,6869.5,7440.32,240],["2019-06-25",6967.92,6967.92,6948.24,6948.24,30],["2019-06-26",6948.24,6948.24,6948.24,6948.24,0],["2019-06-27",6574.25,6574.25,6574.25,6574.25,10],["2019-06-28",7026.97,7026.97,6967.92,7026.97,30],["2019-07-01",6633.3,6672.67,6633.3,6672.67,17600],["2019-07-02",6672.67,6672.67,6672.67,6672.67,0],["2019-07-03",6672.67,6672.67,6672.67,6672.67,0],["2019-07-04",6692.35,6692.35,6692.35,6692.35,1000],["2019-07-05",6692.35,6692.35,6692.35,6692.35,0],["2019-07-08",6889.19,6889.19,6889.19,6889.19,20],["2019-07-09",6889.19,6889.19,6889.19,6889.19,0],["2019-07-10",6495.52,6495.52,6495.52,6495.52,10],["2019-07-11",6298.68,6298.68,6298.68,6298.68,2400],["2019-07-12",6731.72,6731.72,6731.72,6731.72,160],["2019-07-15",6416.78,7164.75,6416.78,7164.75,30],["2019-07-16",7164.75,7164.75,7164.75,7164.75,0],["2019-07-17",6672.67,6672.67,6672.67,6672.67,10],["2019-07-18",6416.78,6495.52,6416.78,6495.52,20],["2019-07-19",6948.24,6948.24,6948.24,6948.24,1290],["2019-07-22",7243.49,7243.49,7204.12,7243.49,1170],["2019-07-23",7243.49,7243.49,7243.49,7243.49,0],["2019-07-24",7243.49,7243.49,7243.49,7243.49,0],["2019-07-25",7243.49,7243.49,7243.49,7243.49,0],["2019-07-26",6771.09,6771.09,6771.09,6771.09,1000],["2019-07-29",6771.09,6810.45,6771.09,6810.45,1550],["2019-07-30",6495.52,6928.55,6495.52,6928.55,5010],["2019-07-31",7007.29,7007.29,6692.35,6692.35,430],["2019-08-01",6692.35,6692.35,6692.35,6692.35,0],["2019-08-02",6987.6,6987.6,6889.19,6928.55,530],["2019-08-05",6928.55,6928.55,6928.55,6928.55,0],["2019-08-06",6928.55,6928.55,6928.55,6928.55,150],["2019-08-07",6928.55,6928.55,6928.55,6928.55,0],["2019-08-08",6928.55,6928.55,6928.55,6928.55,0],["2019-08-09",6889.19,7046.65,6889.19,7046.65,6190],["2019-08-12",7046.65,7046.65,7046.65,7046.65,0],["2019-08-13",7046.65,7046.65,7046.65,7046.65,0],["2019-08-14",6692.35,7538.74,6692.35,7538.74,4850],["2019-08-15",7715.89,7755.25,7715.89,7755.25,770],["2019-08-16",8070.19,8227.66,8070.19,8227.66,760],["2019-08-19",7676.52,8227.66,7656.84,7676.52,9830],["2019-08-20",7912.72,8109.56,7912.72,8109.56,3220],["2019-08-21",8109.56,8109.56,8109.56,8109.56,0],["2019-08-22",7558.42,7558.42,7558.42,7558.42,210],["2019-08-23",8011.14,8011.14,8011.14,8011.14,20],["2019-08-26",8463.86,8463.86,8463.86,8463.86,10],["2019-08-27",8463.86,8463.86,8463.86,8463.86,0],["2019-08-28",7873.35,7873.35,7873.35,7873.35,68825],["2019-08-29",7322.22,7341.9,7322.22,7322.22,870],["2019-08-30",7794.62,7794.62,7794.62,7794.62,20],["2019-09-03",7282.85,7282.85,7282.85,7282.85,10],["2019-09-04",7282.85,7282.85,7282.85,7282.85,0],["2019-09-05",7282.85,7282.85,7282.85,7282.85,0],["2019-09-06",6810.45,6810.45,6790.77,6790.77,8770],["2019-09-09",7086.02,7086.02,6377.42,6377.42,810],["2019-09-10",6810.45,6810.45,6810.45,6810.45,10],["2019-09-11",7243.49,7282.85,7243.49,7282.85,2310],["2019-09-12",7282.85,7282.85,7282.85,7282.85,0],["2019-09-13",6810.45,6810.45,6810.45,6810.45,860],["2019-09-16",6810.45,6810.45,6810.45,6810.45,0],["2019-09-17",7263.17,7282.85,6692.35,6692.35,1940],["2019-09-18",6534.88,7145.07,6534.88,7145.07,9690],["2019-09-19",7145.07,7145.07,7145.07,7145.07,0],["2019-09-20",6751.4,6751.4,6751.4,6751.4,2060],["2019-09-23",6751.4,6751.4,6751.4,6751.4,0],["2019-09-24",6751.4,6751.4,6751.4,6751.4,0],["2019-09-25",6751.4,6751.4,6751.4,6751.4,0],["2019-09-26",6751.4,6751.4,6751.4,6751.4,0],["2019-09-27",6751.4,6751.4,6751.4,6751.4,0],["2019-09-30",6751.4,6751.4,6751.4,6751.4,0],["2019-10-01",6751.4,6751.4,6751.4,6751.4,0],["2019-10-02",7223.8,7223.8,7223.8,7223.8,310],["2019-10-03",7223.8,7223.8,7223.8,7223.8,0],["2019-10-04",6751.4,6751.4,6751.4,6751.4,390],["2019-10-07",6751.4,6751.4,6751.4,6751.4,0],["2019-10-08",6751.4,6751.4,6751.4,6751.4,0],["2019-10-09",6279.0,6279.0,6279.0,6279.0,20],["2019-10-10",6712.03,6712.03,6712.03,6712.03,10],["2019-10-11",6712.03,6712.03,6712.03,6712.03,0],["2019-10-14",7086.02,7164.75,6731.72,6731.72,2600],["2019-10-15",6731.72,6731.72,6731.72,6731.72,0],["2019-10-16",7086.02,7086.02,7086.02,7086.02,1000],["2019-10-17",7184.44,7184.44,6830.14,6830.14,250],["2019-10-18",6830.14,6830.14,6830.14,6830.14,0],["2019-10-21",7302.54,7302.54,6771.09,6771.09,20],["2019-10-22",7243.49,7243.49,6849.82,6849.82,1270],["2019-10-23",6456.15,6456.15,6456.15,6456.15,10],["2019-10-24",6889.19,6889.19,6889.19,6889.19,110],["2019-10-25",6771.09,7361.59,6771.09,7361.59,30],["2019-10-28",7361.59,7755.25,7361.59,7755.25,130],["2019-10-29",7991.46,7991.46,7991.46,7991.46,20],["2019-10-30",7440.32,8030.82,7440.32,8030.82,120],["2019-10-31",7479.69,8030.82,7479.69,7715.89,1020],["2019-11-01",7873.35,7873.35,7715.89,7873.35,3640],["2019-11-04",7873.35,7873.35,7873.35,7873.35,0],["2019-11-05",7361.59,7479.69,7361.59,7479.69,80],["2019-11-06",7873.35,7991.46,7873.35,7991.46,1000],["2019-11-07",7991.46,7991.46,7440.32,7440.32,40],["2019-11-08",7873.35,7952.09,7125.39,7125.39,3160],["2019-11-11",7617.47,7617.47,7617.47,7617.47,3640],["2019-11-12",7617.47,7617.47,7125.39,7125.39,20],["2019-11-13",7519.05,7558.42,7519.05,7558.42,30],["2019-11-14",7558.42,7558.42,7558.42,7558.42,10],["2019-11-15",7873.35,7873.35,7873.35,7873.35,130],["2019-11-18",7814.3,7833.99,7814.3,7833.99,3000],["2019-11-19",7322.22,7322.22,7302.54,7302.54,3620],["2019-11-20",7794.62,7794.62,7794.62,7794.62,10],["2019-11-21",7479.69,7479.69,7479.69,7479.69,20],["2019-11-22",7952.09,7952.09,7479.69,7479.69,210],["2019-11-25",6967.92,7656.84,6967.92,7656.84,5010],["2019-11-26",7656.84,7656.84,7656.84,7656.84,0],["2019-11-27",7656.84,7656.84,7656.84,7656.84,0],["2019-11-28",7125.39,7440.32,7125.39,7361.59,390],["2019-11-29",7361.59,7361.59,7361.59,7361.59,0],["2019-12-02",6889.19,7243.49,6889.19,7243.49,80],["2019-12-03",6810.45,7243.49,6810.45,7086.02,890],["2019-12-04",7086.02,7086.02,7066.34,7066.34,3300],["2019-12-05",7066.34,7066.34,7046.65,7046.65,460],["2019-12-06",6967.92,7026.97,6967.92,7026.97,660],["2019-12-09",7026.97,7026.97,7026.97,7026.97,0],["2019-12-10",7026.97,7026.97,7026.97,7026.97,0],["2019-12-11",6554.57,7046.65,6554.57,7046.65,510],["2019-12-12",7066.34,7086.02,7066.34,7086.02,4340],["2019-12-13",7086.02,7086.02,7086.02,7086.02,0],["2019-12-16",7086.02,7086.02,6790.77,6790.77,710],["2019-12-17",6790.77,7066.34,6790.77,7066.34,510],["2019-12-18",7086.02,7086.02,7066.34,7066.34,150],["2019-12-19",7086.02,7086.02,7086.02,7086.02,4000],["2019-12-20",7086.02,7086.02,7086.02,7086.02,0],["2019-12-23",7086.02,7086.02,7086.02,7086.02,100],["2019-12-24",7086.02,7282.85,7086.02,7282.85,1100],["2019-12-25",7282.85,7597.79,6889.19,6889.19,180],["2019-12-26",6849.82,7322.22,6849.82,7322.22,90],["2019-12-27",7479.69,7479.69,7479.69,7479.69,10],["2019-12-30",7479.69,7715.89,7479.69,7479.69,60],["2019-12-31",7479.69,7597.79,6967.92,6967.92,470],["2020-01-02",6574.25,7440.32,6574.25,7440.32,830],["2020-01-03",6928.55,7400.95,6928.55,7400.95,110],["2020-01-06",6889.19,7361.59,6889.19,7361.59,60],["2020-01-07",7282.85,7282.85,6849.82,6849.82,170],["2020-01-08",6456.15,7243.49,6456.15,7243.49,70],["2020-01-09",7046.65,7086.02,7046.65,7086.02,100],["2020-01-10",7086.02,7322.22,7086.02,7322.22,1160],["2020-01-13",7204.12,7204.12,7164.75,7164.75,5340],["2020-01-14",7164.75,7637.15,7164.75,7637.15,4910],["2020-01-15",7696.2,7873.35,7637.15,7873.35,12010],["2020-01-16",7873.35,7873.35,7676.52,7873.35,1000],["2020-01-17",8227.66,8227.66,7833.99,7873.35,4670],["2020-01-20",7912.72,7912.72,7873.35,7873.35,5560],["2020-01-21",7873.35,7873.35,7348.46,7348.46,780],["2020-01-22",7435.95,7435.95,7348.46,7348.46,110],["2020-01-30",7348.46,7348.46,6889.19,7348.46,790],["2020-01-31",7348.46,7851.48,6845.44,6845.44,2560],["2020-02-03",6845.44,7195.37,6845.44,7195.37,4160],["2020-02-04",7195.37,7195.37,7195.37,7195.37,20],["2020-02-05",6779.83,7260.98,6779.83,6779.83,50],["2020-02-06",6429.91,6998.54,6429.91,6692.35,520],["2020-02-07",6692.35,6692.35,6692.35,6692.35,510],["2020-02-10",7151.63,7151.63,7151.63,7151.63,10],["2020-02-11",7151.63,7151.63,7151.63,7151.63,0],["2020-02-12",6714.22,7129.76,6670.48,7129.76,680],["2020-02-13",7129.76,7129.76,7129.76,7129.76,0],["2020-02-14",6779.83,7392.21,6779.83,7392.21,200],["2020-02-17",6889.19,6998.54,6889.19,6998.54,350],["2020-02-18",7282.85,7282.85,6998.54,6998.54,970],["2020-02-19",6911.06,6998.54,6911.06,6998.54,790],["2020-02-20",6998.54,6998.54,6998.54,6998.54,200],["2020-02-21",6998.54,6998.54,6998.54,6998.54,0],["2020-02-24",6998.54,6998.54,6998.54,6998.54,10],["2020-02-25",6561.13,6604.87,6539.26,6561.13,2100],["2020-02-26",6539.26,6998.54,6101.85,6976.67,5730],["2020-02-27",6954.8,7435.95,6954.8,6954.8,160],["2020-02-28",6954.8,6954.8,6954.8,6954.8,0],["2020-03-02",6473.65,6779.83,6473.65,6779.83,1100],["2020-03-03",6561.13,6561.13,6320.55,6320.55,5920],["2020-03-04",6320.55,6539.26,6320.55,6539.26,20],["2020-03-05",6145.59,6145.59,6145.59,6145.59,10],["2020-03-06",6167.46,6167.46,6167.46,6167.46,20],["2020-03-09",6167.46,6167.46,5751.92,5751.92,1270],["2020-03-10",5751.92,5751.92,5751.92,5751.92,900],["2020-03-11",6101.85,6101.85,6101.85,6101.85,100],["2020-03-12",6101.85,6101.85,5686.31,5708.18,320],["2020-03-13",5314.51,6036.24,5314.51,6036.24,1020],["2020-03-16",5620.7,5883.15,5620.7,5883.15,590],["2020-03-17",5883.15,6254.94,5489.48,6036.24,670],["2020-03-18",5620.7,6058.11,5620.7,6058.11,1010],["2020-03-19",6058.11,6058.11,5686.31,5686.31,260],["2020-03-20",5686.31,5686.31,5423.87,5423.87,580],["2020-03-23",5292.64,5576.96,5052.07,5576.96,870],["2020-03-24",5555.09,5861.28,5511.35,5861.28,580],["2020-03-25",6058.11,6058.11,5905.02,5905.02,310],["2020-03-26",5511.35,5948.76,5511.35,5555.09,1350],["2020-03-27",5511.35,5839.4,5511.35,5686.31,1780],["2020-03-30",5839.4,5839.4,5533.22,5533.22,370],["2020-03-31",5861.28,5861.28,5861.28,5861.28,10],["2020-04-01",6036.24,6036.24,6036.24,6036.24,10],["2020-04-03",6036.24,6036.24,6036.24,6036.24,0],["2020-04-06",6058.11,6079.98,6058.11,6079.98,60],["2020-04-07",6079.98,6079.98,6079.98,6079.98,50],["2020-04-08",5664.44,5664.44,5664.44,5664.44,10],["2020-04-09",5664.44,5664.44,5664.44,5664.44,10],["2020-04-10",5358.26,5358.26,5358.26,5358.26,10],["2020-04-13",5073.94,5227.03,5073.94,5073.94,810],["2020-04-14",5073.94,5402.0,5073.94,5402.0,320],["2020-04-15",5686.31,5686.31,5686.31,5686.31,400],["2020-04-16",5686.31,5686.31,5686.31,5686.31,700],["2020-04-17",5686.31,5686.31,5686.31,5686.31,0],["2020-04-20",5686.31,5992.5,5686.31,5992.5,410],["2020-04-21",5905.02,5905.02,5905.02,5905.02,400],["2020-04-22",5905.02,5905.02,5905.02,5905.02,500],["2020-04-23",5905.02,5905.02,5905.02,5905.02,20],["2020-04-24",5598.83,5598.83,5598.83,5598.83,10],["2020-04-27",5598.83,5598.83,5598.83,5598.83,0],["2020-04-28",5970.63,5970.63,5970.63,5970.63,110],["2020-04-29",5905.02,5905.02,5905.02,5905.02,340],["2020-05-04",5905.02,5905.02,5905.02,5905.02,0],["2020-05-05",5905.02,5905.02,5905.02,5905.02,0],["2020-05-06",5664.44,5664.44,5642.57,5642.57,230],["2020-05-07",5664.44,5664.44,5248.9,5248.9,1000],["2020-05-08",5358.26,5598.83,5336.38,5598.83,1700],["2020-05-11",5970.63,5970.63,5948.76,5970.63,880],["2020-05-12",6386.17,6386.17,5992.5,6386.17,790],["2020-05-13",6757.96,6757.96,5948.76,6561.13,1020],["2020-05-14",6101.85,6517.39,6101.85,6101.85,200],["2020-05-15",5773.79,6517.39,5730.05,6517.39,3030],["2020-05-18",6079.98,6079.98,6079.98,6079.98,110],["2020-05-19",5708.18,6036.24,5686.31,5751.92,670],["2020-05-20",5751.92,5751.92,5751.92,5751.92,4300],["2020-05-21",5773.79,5773.79,5773.79,5773.79,30],["2020-05-22",5773.79,5773.79,5773.79,5773.79,0],["2020-05-25",5773.79,5773.79,5773.79,5773.79,0],["2020-05-26",5773.79,6014.37,5773.79,6014.37,1820],["2020-05-27",6014.37,6014.37,5664.44,5992.5,3810],["2020-05-28",5992.5,6036.24,5992.5,6036.24,2350],["2020-05-29",6036.24,6036.24,6036.24,6036.24,20],["2020-06-01",5686.31,5948.76,5686.31,5686.31,5440],["2020-06-02",5686.31,5686.31,5686.31,5686.31,4430],["2020-06-03",5686.31,5708.18,5686.31,5686.31,230],["2020-06-04",5686.31,5686.31,5686.31,5686.31,510],["2020-06-05",5686.31,5686.31,5511.35,5511.35,3240],["2020-06-08",5686.31,5686.31,5511.35,5576.96,2200],["2020-06-09",5620.7,5664.44,5620.7,5664.44,350],["2020-06-10",5686.31,5686.31,5686.31,5686.31,10],["2020-06-11",5642.57,5642.57,5642.57,5642.57,480],["2020-06-12",5642.57,5642.57,5642.57,5642.57,510],["2020-06-15",5686.31,5730.05,5642.57,5642.57,320],["2020-06-16",5642.57,5642.57,5642.57,5642.57,40],["2020-06-17",5730.05,5730.05,5730.05,5730.05,2000],["2020-06-18",5467.61,5730.05,5467.61,5730.05,1100],["2020-06-19",5730.05,6036.24,5730.05,6036.24,1190],["2020-06-22",6036.24,6036.24,6036.24,6036.24,0],["2020-06-23",6036.24,6036.24,6036.24,6036.24,0],["2020-06-24",5664.44,5686.31,5664.44,5686.31,1090],["2020-06-25",6036.24,6036.24,5292.64,5292.64,160],["2020-06-26",5642.57,5642.57,5642.57,5642.57,1600],["2020-06-29",5642.57,5642.57,5642.57,5642.57,1600],["2020-06-30",5292.64,5620.7,5292.64,5620.7,680],["2020-07-01",5620.7,5620.7,5620.7,5620.7,800],["2020-07-02",5620.7,5620.7,5620.7,5620.7,0],["2020-07-03",5620.7,5620.7,5620.7,5620.7,0],["2020-07-06",5620.7,5620.7,5620.7,5620.7,30],["2020-07-07",5620.7,5620.7,5620.7,5620.7,0],["2020-07-08",5620.7,5620.7,5620.7,5620.7,0],["2020-07-09",5620.7,5620.7,5620.7,5620.7,0],["2020-07-10",5620.7,5620.7,5620.7,5620.7,0],["2020-07-13",5620.7,5620.7,5620.7,5620.7,50],["2020-07-14",5620.7,5620.7,5620.7,5620.7,490],["2020-07-15",5620.7,5948.76,5620.7,5948.76,500],["2020-07-16",5948.76,5948.76,5948.76,5948.76,0],["2020-07-17",6123.72,6123.72,6123.72,6123.72,10],["2020-07-20",6473.65,6473.65,5708.18,6079.98,70],["2020-07-21",6036.24,6036.24,6036.24,6036.24,4000],["2020-07-22",6036.24,6036.24,6036.24,6036.24,0],["2020-07-23",6036.24,6036.24,5992.5,6014.37,160],["2020-07-24",6014.37,6014.37,6014.37,6014.37,0],["2020-07-27",6014.37,6014.37,6014.37,6014.37,0],["2020-07-28",5970.63,5970.63,5970.63,5970.63,10],["2020-07-29",5970.63,5970.63,5970.63,5970.63,0],["2020-07-30",5970.63,5970.63,5970.63,5970.63,10],["2020-07-31",5970.63,5970.63,5970.63,5970.63,0],["2020-08-03",5970.63,5970.63,5970.63,5970.63,0],["2020-08-04",5970.63,5970.63,5970.63,5970.63,0],["2020-08-05",5555.09,6123.72,5555.09,5598.83,320],["2020-08-06",5970.63,5970.63,5467.61,5598.83,2810],["2020-08-07",5598.83,5598.83,5598.83,5598.83,0],["2020-08-10",5598.83,5598.83,5598.83,5598.83,0],["2020-08-11",5598.83,5598.83,5598.83,5598.83,50],["2020-08-12",5555.09,5642.57,5555.09,5642.57,1950],["2020-08-13",5642.57,5642.57,5642.57,5642.57,50],["2020-08-14",5467.61,5467.61,5467.61,5467.61,640],["2020-08-17",5467.61,5467.61,5467.61,5467.61,0],["2020-08-18",5817.53,5817.53,5817.53,5817.53,10],["2020-08-19",5817.53,5817.53,5817.53,5817.53,0],["2020-08-20",6036.24,6036.24,6036.24,6036.24,10],["2020-08-21",6276.81,6276.81,6276.81,6276.81,10],["2020-08-24",6473.65,6473.65,5839.4,6364.3,1080],["2020-08-25",6364.3,6364.3,6342.42,6342.42,1030],["2020-08-26",6342.42,6583.0,6342.42,6583.0,30],["2020-08-27",6123.72,6604.87,6123.72,6604.87,20],["2020-08-28",6167.46,6342.42,6167.46,6342.42,1650],["2020-08-31",6342.42,6342.42,5905.02,5905.02,1020],["2020-09-01",6123.72,6211.2,6079.98,6211.2,250],["2020-09-03",6604.87,6604.87,5905.02,5905.02,50],["2020-09-04",6298.68,6298.68,6211.2,6298.68,160],["2020-09-07",6298.68,6298.68,6298.68,6298.68,120],["2020-09-08",6298.68,6298.68,6298.68,6298.68,0],["2020-09-09",6123.72,6342.42,6123.72,6342.42,4070],["2020-09-10",6123.72,6342.42,5905.02,6342.42,4130],["2020-09-11",6342.42,6342.42,6320.55,6320.55,70],["2020-09-14",6320.55,6320.55,6320.55,6320.55,400],["2020-09-15",6320.55,6320.55,6320.55,6320.55,0],["2020-09-16",6123.72,6320.55,6123.72,6320.55,180],["2020-09-17",6342.42,6342.42,6342.42,6342.42,330],["2020-09-18",6342.42,6342.42,6342.42,6342.42,0],["2020-09-21",6342.42,6342.42,6342.42,6342.42,0],["2020-09-22",6561.13,6561.13,6058.11,6058.11,6510],["2020-09-23",6058.11,6058.11,6058.11,6058.11,130],["2020-09-24",6473.65,6473.65,6254.94,6254.94,20],["2020-09-25",6298.68,6298.68,6298.68,6298.68,600],["2020-09-28",6298.68,6342.42,6298.68,6342.42,1560],["2020-09-29",6254.94,6451.78,6254.94,6451.78,60],["2020-09-30",6429.91,6429.91,6429.91,6429.91,100],["2020-10-01",6561.13,6561.13,6517.39,6517.39,50],["2020-10-02",6954.8,6954.8,6954.8,6954.8,0],["2020-10-05",7435.95,7435.95,7435.95,7435.95,0],["2020-10-06",7851.48,7851.48,6932.93,7435.95,360],["2020-10-07",6932.93,7873.35,6932.93,6932.93,140],["2020-10-08",6932.93,6932.93,6932.93,6932.93,400],["2020-10-09",7414.08,7414.08,7414.08,7414.08,0],["2020-10-12",6911.06,7457.82,6911.06,7457.82,3160],["2020-10-13",7457.82,7873.35,7457.82,7873.35,10950],["2020-10-14",8398.25,8420.12,8092.06,8420.12,26830],["2020-10-15",8748.17,8748.17,8463.86,8573.21,19240],["2020-10-16",8573.21,8748.17,8092.06,8245.15,1790],["2020-10-19",8245.15,8310.76,8245.15,8310.76,6060],["2020-10-20",8310.76,8485.73,8288.89,8288.89,1520],["2020-10-21",8463.86,8485.73,8092.06,8092.06,13390],["2020-10-22",8092.06,8092.06,8048.32,8048.32,980],["2020-10-23",8310.76,8529.47,8048.32,8048.32,25670],["2020-10-26",8485.73,8485.73,8048.32,8441.99,210],["2020-10-27",8685.97,8685.97,7880.81,8685.97,4330],["2020-10-28",8685.97,8685.97,8685.97,8685.97,400],["2020-10-29",8100.4,8100.4,8100.4,8100.4,1740],["2020-10-30",7539.23,8198.0,7539.23,7539.23,1900],["2020-11-02",7026.86,7880.81,7026.86,7075.65,2090],["2020-11-03",6612.08,6978.06,6612.08,6978.06,5900],["2020-11-04",7466.03,7466.03,7466.03,7466.03,2010],["2020-11-05",7466.03,7978.41,7441.64,7954.01,4630],["2020-11-06",7954.01,7954.01,7417.24,7417.24,1830],["2020-11-09",7856.41,7856.41,6904.86,7417.24,3560],["2020-11-10",7417.24,7905.21,7319.64,7319.64,80],["2020-11-11",7758.82,7758.82,6831.66,7758.82,210],["2020-11-12",7222.05,7514.83,7222.05,7514.83,2680],["2020-11-13",7490.43,7490.43,7466.03,7466.03,140],["2020-11-16",7441.64,7441.64,6978.06,7417.24,4560],["2020-11-17",7417.24,7417.24,7319.64,7319.64,1720],["2020-11-18",7514.83,7514.83,6904.86,7514.83,1620],["2020-11-19",7514.83,7514.83,7026.86,7026.86,70],["2020-11-20",7295.24,7295.24,6880.46,6880.46,3480],["2020-11-23",7026.86,7051.25,6441.28,7051.25,1470],["2020-11-24",7051.25,7051.25,6978.06,7051.25,2950],["2020-11-25",7246.44,7319.64,7246.44,7319.64,5120],["2020-11-26",7807.62,7807.62,7270.84,7270.84,2050],["2020-11-27",7270.84,7417.24,7026.86,7417.24,1870],["2020-11-30",7905.21,7905.21,7563.63,7563.63,1540],["2020-12-01",7563.63,8051.61,7563.63,7807.62,11840],["2020-12-02",8149.2,8149.2,7588.03,7588.03,580],["2020-12-03",8100.4,8100.4,7319.64,7319.64,300],["2020-12-04",7246.44,7563.63,7246.44,7563.63,310],["2020-12-07",7807.62,8076.0,7807.62,8076.0,15540],["2020-12-08",8637.18,8637.18,8051.61,8295.59,5810],["2020-12-09",8076.0,8393.19,8076.0,8393.19,1500],["2020-12-10",7807.62,8393.19,7807.62,8393.19,1020],["2020-12-11",8076.0,8076.0,8076.0,8076.0,1390],["2020-12-14",8076.0,8076.0,7856.41,8051.61,5030],["2020-12-15",7954.01,7954.01,7954.01,7954.01,1100],["2020-12-16",7929.61,7929.61,7807.62,7807.62,1660],["2020-12-17",7563.63,7807.62,7563.63,7807.62,4280],["2020-12-18",7514.83,8344.39,7514.83,8344.39,410],["2020-12-21",8344.39,8344.39,7807.62,8295.59,940],["2020-12-22",7807.62,7954.01,7807.62,7954.01,3750],["2020-12-23",7954.01,7954.01,7929.61,7929.61,160],["2020-12-24",7929.61,7929.61,7929.61,7929.61,0],["2020-12-25",7905.21,7905.21,7441.64,7905.21,510],["2020-12-28",7417.24,7466.03,7417.24,7466.03,1050],["2020-12-29",7539.23,7807.62,7319.64,7807.62,1710],["2020-12-30",7954.01,7954.01,7563.63,7807.62,310],["2020-12-31",7563.63,8295.59,7563.63,7612.43,550],["2021-01-04",8002.81,8002.81,8002.81,8002.81,3100],["2021-01-05",8002.81,8002.81,8002.81,8002.81,100],["2021-01-06",8002.81,8002.81,7612.43,7612.43,1200],["2021-01-07",8051.61,8051.61,7124.45,8002.81,3700],["2021-01-08",8002.81,8002.81,8002.81,8002.81,1700],["2021-01-11",8295.59,8295.59,7807.62,7807.62,4300],["2021-01-12",8198.0,8198.0,7807.62,7807.62,2500],["2021-01-13",7905.21,8295.59,7807.62,8295.59,14600],["2021-01-14",8783.57,8856.77,8295.59,8856.77,17400],["2021-01-15",9173.95,9271.55,8783.57,9271.55,30900],["2021-01-18",9905.91,9905.91,9710.72,9710.72,26100],["2021-01-19",9515.53,9564.33,9173.95,9173.95,12900],["2021-01-20",9173.95,9173.95,9076.35,9125.15,4500],["2021-01-21",9027.56,9271.55,8881.16,9271.55,800],["2021-01-22",8929.96,8929.96,8637.18,8637.18,1300],["2021-01-25",8295.59,9173.95,8051.61,9027.56,13000],["2021-01-26",8588.38,8588.38,8539.58,8539.58,600],["2021-01-27",8588.38,8588.38,8539.58,8539.58,1900],["2021-01-28",8002.81,8051.61,7954.01,7954.01,36500],["2021-01-29",7417.24,8271.19,7417.24,8271.19,3000],["2021-02-01",8295.59,8295.59,8295.59,8295.59,1200],["2021-02-02",8685.97,8685.97,8685.97,8685.97,100],["2021-02-03",8637.18,9051.96,8100.4,8978.76,7900],["2021-02-04",9173.95,9271.55,9173.95,9222.75,5100],["2021-02-05",9222.75,9222.75,9222.75,9222.75,0],["2021-02-08",9222.75,9222.75,8588.38,8588.38,1400],["2021-02-09",8588.38,8588.38,8588.38,8588.38,100],["2021-02-17",8978.76,8978.76,8734.77,8734.77,4000],["2021-02-18",8734.77,8734.77,8685.97,8710.37,3200],["2021-02-19",8710.37,8710.37,8710.37,8710.37,0],["2021-02-22",8344.39,8734.77,8344.39,8393.19,1200],["2021-02-23",8295.59,8710.37,8295.59,8710.37,1100],["2021-02-24",8710.37,8710.37,8710.37,8710.37,100],["2021-02-25",8588.38,8734.77,8588.38,8685.97,700],["2021-02-26",8685.97,8685.97,8685.97,8685.97,0],["2021-03-01",8734.77,8783.57,8295.59,8295.59,7900],["2021-03-02",8222.4,8222.4,8198.0,8198.0,7000],["2021-03-03",8710.37,8759.17,8710.37,8759.17,26400],["2021-03-04",8759.17,8759.17,8539.58,8539.58,5100],["2021-03-05",8539.58,8734.77,8539.58,8734.77,500],["2021-03-08",8198.0,8539.58,8198.0,8539.58,10800],["2021-03-09",8539.58,8832.37,8539.58,8832.37,7300],["2021-03-10",8832.37,8978.76,8734.77,8978.76,16900],["2021-03-11",9198.35,9198.35,8783.57,8807.97,34400],["2021-03-12",8783.57,8783.57,8393.19,8685.97,4300],["2021-03-15",8881.16,9271.55,8881.16,9271.55,3500],["2021-03-16",9222.75,9222.75,8978.76,8978.76,200],["2021-03-17",8978.76,9588.73,8954.36,9588.73,9900],["2021-03-18",9588.73,9588.73,9588.73,9588.73,0],["2021-03-19",9661.93,9661.93,9661.93,9661.93,500],["2021-03-22",9637.53,9637.53,9003.16,9613.13,2000],["2021-03-23",9613.13,9613.13,9613.13,9613.13,0],["2021-03-24",9027.56,9051.96,8978.76,8978.76,4600],["2021-03-25",8783.57,8783.57,8734.77,8734.77,200],["2021-03-26",8881.16,8881.16,8881.16,8881.16,6800],["2021-03-29",8734.77,8978.76,8734.77,8783.57,23200],["2021-03-30",9027.56,9027.56,9027.56,9027.56,1800],["2021-03-31",8685.97,9271.55,8685.97,9271.55,3400],["2021-04-01",9271.55,9271.55,8783.57,8832.37,10400],["2021-04-02",8832.37,8832.37,8832.37,8832.37,300],["2021-04-05",9271.55,9271.55,9222.75,9271.55,4200],["2021-04-06",8807.97,8832.37,8807.97,8807.97,5000],["2021-04-07",8832.37,9271.55,8832.37,9271.55,11000],["2021-04-08",9271.55,9271.55,9271.55,9271.55,0],["2021-04-09",9417.94,9417.94,9417.94,9417.94,100],["2021-04-12",9417.94,9417.94,8832.37,8832.37,14700],["2021-04-13",8832.37,8881.16,8734.77,8734.77,14700],["2021-04-14",8637.18,9247.15,8637.18,9222.75,12700],["2021-04-15",9222.75,9222.75,9222.75,9222.75,0],["2021-04-16",8783.57,8807.97,8759.17,8783.57,9500],["2021-04-19",8978.76,9027.56,8783.57,8881.16,8300],["2021-04-20",8929.96,9222.75,8881.16,8929.96,6900],["2021-04-22",8929.96,9369.14,8881.16,9369.14,3100],["2021-04-23",9271.55,9271.55,9271.55,9271.55,3500],["2021-04-26",9271.55,9271.55,9271.55,9271.55,0],["2021-04-27",9271.55,9271.55,9271.55,9271.55,0],["2021-04-28",9271.55,9271.55,9271.55,9271.55,0],["2021-04-29",8637.18,9100.75,8637.18,9100.75,1100],["2021-05-04",9100.75,9100.75,9100.75,9100.75,1500],["2021-05-05",8685.97,9271.55,8685.97,9271.55,6500],["2021-05-06",8783.57,9173.95,8710.37,9173.95,2900],["2021-05-07",8783.57,9173.95,8783.57,9173.95,8900],["2021-05-10",9149.55,9149.55,9027.56,9027.56,200],["2021-05-11",9442.34,9442.34,8466.38,9076.35,6500],["2021-05-12",8783.57,8783.57,8783.57,8783.57,20100],["2021-05-13",8441.99,8441.99,8441.99,8441.99,700],["2021-05-14",8978.76,8978.76,8588.38,8588.38,300],["2021-05-17",8588.38,8637.18,8588.38,8637.18,8200],["2021-05-18",8954.36,8954.36,8929.96,8929.96,200],["2021-05-19",8783.57,8783.57,8783.57,8783.57,100],["2021-05-20",8783.57,8783.57,8783.57,8783.57,0],["2021-05-21",8198.0,8710.37,8198.0,8539.58,5300],["2021-05-24",8783.57,8783.57,8393.19,8417.59,5400],["2021-05-25",8466.38,8539.58,8466.38,8539.58,1700],["2021-05-26",8539.58,8539.58,8539.58,8539.58,100],["2021-05-27",8637.18,8637.18,8588.38,8588.38,2000],["2021-05-28",8783.57,8783.57,8783.57,8783.57,5600],["2021-05-31",9247.15,9247.15,8783.57,8783.57,1100],["2021-06-01",8783.57,8783.57,8710.37,8759.17,1500],["2021-06-02",8734.77,8734.77,8734.77,8734.77,500],["2021-06-03",8783.57,8783.57,8588.38,8588.38,1500],["2021-06-04",8588.38,8637.18,8588.38,8612.78,3400],["2021-06-07",8612.78,8612.78,8612.78,8612.78,0],["2021-06-08",8612.78,8612.78,8612.78,8612.78,0],["2021-06-09",8612.78,8612.78,8612.78,8612.78,3700],["2021-06-10",8539.58,8539.58,8051.61,8051.61,6200],["2021-06-11",8588.38,8612.78,8588.38,8612.78,3900],["2021-06-14",8881.16,8881.16,8783.57,8783.57,9700],["2021-06-15",8710.37,8710.37,8685.97,8710.37,4600],["2021-06-16",8710.37,8710.37,8710.37,8710.37,300],["2021-06-17",8149.2,8783.57,8149.2,8783.57,800],["2021-06-18",8710.37,8783.57,8539.58,8539.58,17300],["2021-06-21",8588.38,8588.38,8588.38,8588.38,100],["2021-06-22",8637.18,8637.18,8588.38,8588.38,36000],["2021-06-23",8515.18,8685.97,8515.18,8685.97,4200],["2021-06-24",8685.97,8685.97,8685.97,8685.97,0],["2021-06-25",8685.97,8929.96,8685.97,8929.96,3000],["2021-06-28",8978.76,8978.76,8881.16,8881.16,1500],["2021-06-29",8881.16,8881.16,8881.16,8881.16,0],["2021-06-30",8832.37,8832.37,8734.77,8734.77,3000],["2021-07-01",8783.57,8783.57,8539.58,8783.57,4000],["2021-07-02",8783.57,8783.57,8783.57,8783.57,800],["2021-07-05",8173.6,8759.17,8173.6,8417.59,6500],["2021-07-06",8441.99,8441.99,8441.99,8441.99,100],["2021-07-07",8441.99,8441.99,8441.99,8441.99,0],["2021-07-08",8393.19,8807.97,8393.19,8807.97,800],["2021-07-09",8807.97,8807.97,8807.97,8807.97,0],["2021-07-12",8759.17,8759.17,8319.99,8319.99,1500],["2021-07-13",8271.19,8271.19,8271.19,8271.19,100],["2021-07-14",8295.59,8295.59,8295.59,8295.59,200],["2021-07-15",8295.59,8295.59,8295.59,8295.59,0],["2021-07-16",8246.8,8295.59,8246.8,8295.59,2000],["2021-07-19",8149.2,8149.2,8149.2,8149.2,3000],["2021-07-20",8198.0,8198.0,8198.0,8198.0,4200],["2021-07-21",8198.0,8393.19,7807.62,8393.19,600],["2021-07-22",8393.19,8393.19,8393.19,8393.19,0],["2021-07-23",8393.19,8393.19,8393.19,8393.19,0],["2021-07-26",7856.41,8295.59,7856.41,8051.61,800],["2021-07-27",8002.81,8246.8,7954.01,7954.01,1300],["2021-07-28",7905.21,7929.61,7905.21,7929.61,3500],["2021-07-29",7954.01,7954.01,7954.01,7954.01,1000],["2021-07-30",7954.01,8271.19,7954.01,8222.4,5400],["2021-08-02",8393.19,8539.58,8295.59,8295.59,2800],["2021-08-03",8295.59,8295.59,8295.59,8295.59,0],["2021-08-04",8734.77,8832.37,8539.58,8832.37,14300],["2021-08-05",8783.57,8783.57,8490.78,8490.78,200],["2021-08-06",8783.57,8881.16,8759.17,8783.57,33600],["2021-08-09",8783.57,8783.57,8783.57,8783.57,3800],["2021-08-10",8783.57,8783.57,8783.57,8783.57,1100],["2021-08-11",8783.57,8783.57,8783.57,8783.57,9800],["2021-08-12",8783.57,8783.57,8783.57,8783.57,11400],["2021-08-13",8734.77,8734.77,8588.38,8734.77,400],["2021-08-16",8637.18,8783.57,8637.18,8734.77,4300],["2021-08-17",8490.78,8539.58,8441.99,8539.58,1400],["2021-08-18",8563.98,8783.57,8563.98,8783.57,5200],["2021-08-19",8783.57,8783.57,8783.57,8783.57,6900],["2021-08-20",8783.57,8978.76,8783.57,8978.76,2000],["2021-08-23",8783.57,8783.57,8685.97,8685.97,3200],["2021-08-24",8710.37,8710.37,8685.97,8685.97,5100],["2021-08-25",8685.97,8978.76,8685.97,8978.76,3100],["2021-08-26",8978.76,9222.75,8832.37,9222.75,7400],["2021-08-27",9222.75,9295.94,8978.76,8978.76,7200],["2021-08-30",9271.55,9588.73,9271.55,9588.73,15000],["2021-08-31",9857.12,9857.12,9857.12,9857.12,500],["2021-09-01",10247.5,10247.5,10247.5,10247.5,100],["2021-09-06",9588.73,10735.47,9588.73,10491.49,38200],["2021-09-07",10442.69,10711.07,10442.69,10637.88,19000],["2021-09-08",10247.5,10637.88,9930.31,9930.31,2400],["2021-09-09",9954.71,10247.5,9247.15,10198.7,26400],["2021-09-10",9588.73,10589.08,9588.73,10589.08,500],["2021-09-13",9954.71,10735.47,9954.71,10735.47,4000],["2021-09-14",10101.1,10101.1,10052.31,10052.31,9500],["2021-09-15",10052.31,10052.31,10052.31,10052.31,500],["2021-09-16",10101.1,10101.1,10052.31,10052.31,5300],["2021-09-17",10076.71,10076.71,10052.31,10052.31,12500],["2021-09-20",10101.1,10345.09,10052.31,10052.31,34000],["2021-09-21",10052.31,10052.31,10052.31,10052.31,0],["2021-09-22",9857.12,9857.12,9857.12,9857.12,700],["2021-09-23",9905.91,9905.91,9857.12,9905.91,5700],["2021-09-24",9905.91,10174.3,9905.91,10174.3,2500],["2021-09-27",10247.5,10247.5,10174.3,10174.3,500],["2021-09-28",10174.3,10174.3,10174.3,10174.3,0],["2021-09-29",10174.3,10174.3,10174.3,10174.3,0],["2021-09-30",10174.3,10174.3,10174.3,10174.3,0],["2021-10-01",10174.3,10174.3,10174.3,10174.3,25745],["2021-10-04",9588.73,9759.52,9588.73,9759.52,500],["2021-10-05",9759.52,9759.52,9759.52,9759.52,0],["2021-10-06",9661.93,9759.52,9661.93,9759.52,900],["2021-10-07",9759.52,9759.52,9759.52,9759.52,300],["2021-10-08",9759.52,9759.52,9759.52,9759.52,0],["2021-10-11",9759.52,9759.52,9759.52,9759.52,100],["2021-10-12",9661.93,9759.52,9661.93,9759.52,600],["2021-10-13",9759.52,9759.52,9759.52,9759.52,2500],["2021-10-14",9417.94,9808.32,9417.94,9808.32,3000],["2021-10-15",9466.74,9759.52,9466.74,9759.52,3200],["2021-10-18",10003.51,10003.51,10003.51,10003.51,800],["2021-10-19",10003.51,10247.5,10003.51,10247.5,4700],["2021-10-20",9759.52,9759.52,9759.52,9759.52,5100],["2021-10-21",9759.52,9759.52,9759.52,9759.52,0],["2021-10-22",9759.52,9759.52,9759.52,9759.52,0],["2021-10-25",9759.52,9759.52,9759.52,9759.52,100],["2021-10-26",10003.51,10003.51,10003.51,10003.51,100],["2021-10-27",10003.51,10003.51,10003.51,10003.51,0],["2021-10-28",10003.51,10003.51,10003.51,10003.51,0],["2021-10-29",9320.34,10003.51,9320.34,9808.32,4600],["2021-11-01",9759.52,10052.31,9759.52,9759.52,1800],["2021-11-02",9759.52,9759.52,9759.52,9759.52,2000],["2021-11-03",9759.52,9954.71,9759.52,9954.71,5700],["2021-11-04",10003.51,10637.88,10003.51,10637.88,7600],["2021-11-05",10637.88,10637.88,10637.88,10637.88,0],["2021-11-08",10637.88,10637.88,10393.89,10393.89,400],["2021-11-09",10393.89,11101.46,10393.89,11101.46,800],["2021-11-10",11809.02,11857.82,10784.27,11857.82,7900],["2021-11-11",12297.0,12589.78,12297.0,12297.0,2000],["2021-11-12",12906.97,12906.97,12784.97,12784.97,1600],["2021-11-15",13175.35,13175.35,11906.62,11906.62,3700],["2021-11-16",12589.78,12589.78,11077.06,12394.59,2400],["2021-11-17",11565.03,11906.62,11565.03,11906.62,800],["2021-11-18",11906.62,11906.62,11321.04,11321.04,3100],["2021-11-19",11223.45,11223.45,11223.45,11223.45,100],["2021-11-22",10784.27,10881.87,10784.27,10881.87,2500],["2021-11-23",10686.68,10686.68,10686.68,10686.68,300],["2021-11-24",10345.09,10735.47,10345.09,10345.09,4400],["2021-11-25",10369.49,11052.66,10369.49,11052.66,2700],["2021-11-26",11028.26,11028.26,11028.26,11028.26,1100],["2021-11-29",11052.66,11052.66,11028.26,11028.26,900],["2021-11-30",10491.49,11028.26,10296.3,11028.26,4800],["2021-12-01",11028.26,11711.43,11028.26,11711.43,300],["2021-12-02",10979.46,10979.46,10979.46,10979.46,100],["2021-12-03",10979.46,10979.46,10979.46,10979.46,0],["2021-12-06",11247.85,11247.85,11199.05,11199.05,200],["2021-12-07",11199.05,11199.05,11199.05,11199.05,100],["2021-12-08",11174.65,11174.65,11174.65,11174.65,100],["2021-12-09",11174.65,11174.65,11174.65,11174.65,100],["2021-12-10",10613.48,10613.48,10613.48,10613.48,100],["2021-12-13",11345.44,11345.44,11272.25,11272.25,2100],["2021-12-14",11272.25,11272.25,11272.25,11272.25,0],["2021-12-15",10540.28,11491.84,10540.28,11491.84,200],["2021-12-16",11491.84,11491.84,11491.84,11491.84,0],["2021-12-17",11491.84,11491.84,11491.84,11491.84,0],["2021-12-20",11418.64,11443.04,11418.64,11443.04,200],["2021-12-21",11491.84,11491.84,10735.47,11467.44,2200],["2021-12-22",11223.45,11467.44,11223.45,11467.44,2400],["2021-12-23",12101.81,12101.81,10979.46,10979.46,2800],["2021-12-24",10979.46,10979.46,10979.46,10979.46,0],["2021-12-27",11467.44,11467.44,10491.49,10515.88,2900],["2021-12-28",11223.45,11223.45,10320.69,10320.69,1200],["2021-12-29",11003.86,11028.26,10345.09,10979.46,3500],["2021-12-30",11687.03,11687.03,10979.46,10979.46,15800],["2021-12-31",11443.04,11443.04,10784.27,10784.27,1500],["2022-01-04",11516.24,11516.24,11223.45,11223.45,3400],["2022-01-05",11613.83,11613.83,11077.06,11077.06,800],["2022-01-06",11150.25,11613.83,11150.25,11467.44,600],["2022-01-07",11052.66,11613.83,11052.66,11516.24,900],["2022-01-10",11125.85,11125.85,11125.85,11125.85,400],["2022-01-11",11125.85,11125.85,11125.85,11125.85,1000],["2022-01-12",11125.85,11638.23,11125.85,11613.83,1800],["2022-01-13",11467.44,11467.44,11467.44,11467.44,1000],["2022-01-14",11467.44,11467.44,11467.44,11467.44,0],["2022-01-17",11467.44,11516.24,11467.44,11516.24,2100],["2022-01-18",11516.24,11516.24,11516.24,11516.24,0],["2022-01-19",11516.24,11516.24,11516.24,11516.24,0],["2022-01-20",10833.07,10881.87,10833.07,10881.87,2400],["2022-01-21",10881.87,10881.87,10881.87,10881.87,0],["2022-01-24",10881.87,10881.87,10345.09,10345.09,9900],["2022-01-25",10345.09,10345.09,10345.09,10345.09,0],["2022-01-26",10711.07,10735.47,10711.07,10735.47,400],["2022-01-27",10735.47,10735.47,10735.47,10735.47,0],["2022-01-28",10735.47,10735.47,10735.47,10735.47,0],["2022-02-07",10711.07,10711.07,10491.49,10711.07,2200],["2022-02-08",10711.07,10955.06,10637.88,10955.06,7700],["2022-02-09",10930.66,10930.66,10881.87,10881.87,900],["2022-02-10",10881.87,10881.87,10881.87,10881.87,1200],["2022-02-11",10955.06,10955.06,10955.06,10955.06,400],["2022-02-14",10955.06,10955.06,10955.06,10955.06,0],["2022-02-15",10955.06,10955.06,10955.06,10955.06,0],["2022-02-16",11662.63,11662.63,10613.48,10613.48,200],["2022-02-17",10369.49,11321.04,10369.49,11174.65,1500],["2022-02-18",11174.65,11174.65,11174.65,11174.65,0],["2022-02-21",11174.65,11174.65,11174.65,11174.65,0],["2022-02-22",11174.65,11174.65,11174.65,11174.65,0],["2022-02-23",11150.25,11223.45,10467.09,11223.45,400],["2022-02-24",11223.45,11223.45,11223.45,11223.45,0],["2022-02-25",10491.49,11516.24,10491.49,10686.68,4800],["2022-02-28",11369.84,11369.84,10686.68,10735.47,2300],["2022-03-01",10052.31,11223.45,10052.31,11125.85,2000],["2022-03-02",11101.46,11125.85,10540.28,11125.85,2200],["2022-03-03",11125.85,11125.85,11125.85,11125.85,0],["2022-03-04",10418.29,11125.85,10393.89,11077.06,7700],["2022-03-07",11077.06,11077.06,11077.06,11077.06,0],["2022-03-08",11077.06,11077.06,11077.06,11077.06,0],["2022-03-09",11321.04,11321.04,10345.09,10637.88,14400],["2022-03-10",10686.68,10686.68,10686.68,10686.68,200],["2022-03-11",10686.68,11125.85,10686.68,11125.85,7600],["2022-03-14",10637.88,11125.85,10637.88,10686.68,9900],["2022-03-15",10637.88,10637.88,10296.3,10296.3,5100],["2022-03-16",10930.66,10930.66,10930.66,10930.66,700],["2022-03-17",10247.5,10906.27,10247.5,10833.07,500],["2022-03-18",10808.67,10808.67,10808.67,10808.67,100],["2022-03-21",10784.27,10784.27,10784.27,10784.27,2700],["2022-03-22",10784.27,11150.25,10784.27,11052.66,2700],["2022-03-23",10784.27,11199.05,10784.27,11199.05,300],["2022-03-24",11199.05,11223.45,11125.85,11223.45,3800],["2022-03-25",11321.04,11321.04,11272.25,11272.25,3000],["2022-03-28",11150.25,11174.65,11150.25,11150.25,7600],["2022-03-29",10637.88,11906.62,10613.48,11174.65,6600],["2022-03-30",11174.65,11809.02,11125.85,11125.85,1600],["2022-03-31",11125.85,11125.85,11125.85,11125.85,1500],["2022-04-01",10491.49,11467.44,10491.49,11467.44,500],["2022-04-04",11028.26,11443.04,10735.47,11443.04,14200],["2022-04-05",11443.04,11443.04,11418.64,11418.64,600],["2022-04-06",10735.47,11418.64,10735.47,11418.64,800],["2022-04-07",10735.47,11467.44,10735.47,11223.45,18700],["2022-04-08",11150.25,11467.44,10833.07,10833.07,300],["2022-04-12",10735.47,11589.43,10442.69,11589.43,800],["2022-04-13",10833.07,11516.24,10784.27,11443.04,11400],["2022-04-14",10686.68,11467.44,10686.68,11272.25,7900],["2022-04-15",10857.47,10857.47,10857.47,10857.47,100],["2022-04-18",10662.28,11223.45,10662.28,10857.47,1800],["2022-04-19",10857.47,11125.85,10857.47,10857.47,4000],["2022-04-20",10857.47,10857.47,10857.47,10857.47,0],["2022-04-21",10637.88,10637.88,10296.3,10320.69,7200],["2022-04-22",10979.46,10979.46,10345.09,10735.47,800],["2022-04-25",10735.47,10735.47,10101.1,10247.5,3400],["2022-04-26",9759.52,10247.5,9759.52,10247.5,6300],["2022-04-27",10735.47,10735.47,10735.47,10735.47,1300],["2022-04-28",10101.1,10735.47,10101.1,10589.08,600],["2022-04-29",10345.09,10906.27,10345.09,10491.49,700],["2022-05-04",10491.49,10491.49,10491.49,10491.49,200],["2022-05-05",9832.72,10881.87,9759.52,10735.47,17100],["2022-05-06",10735.47,10735.47,10735.47,10735.47,0],["2022-05-09",10003.51,10833.07,10003.51,10247.5,1900],["2022-05-10",9735.12,9979.11,9735.12,9808.32,1000],["2022-05-11",10125.5,10125.5,10125.5,10125.5,100],["2022-05-12",9661.93,10613.48,9539.93,10393.89,4500],["2022-05-13",9808.32,10320.69,9686.32,9759.52,8000],["2022-05-16",9515.53,10076.71,9515.53,10076.71,200],["2022-05-17",9417.94,9979.11,9417.94,9979.11,200],["2022-05-18",10101.1,10101.1,10101.1,10101.1,100],["2022-05-19",9442.34,10174.3,9442.34,10174.3,1800],["2022-05-20",10174.3,10174.3,10174.3,10174.3,0],["2022-05-23",9613.13,10076.71,9613.13,10076.71,200],["2022-05-24",9539.93,10149.9,9539.93,9954.71,14800],["2022-05-25",9954.71,9954.71,9954.71,9954.71,0],["2022-05-26",9954.71,9954.71,9954.71,9954.71,2000],["2022-05-27",9515.53,9954.71,9515.53,9954.71,200],["2022-05-30",10125.5,10149.9,9808.32,10149.9,400],["2022-05-31",10125.5,10125.5,10101.1,10101.1,4700],["2022-06-01",10101.1,10101.1,9857.12,9857.12,6000],["2022-06-02",9857.12,10540.28,9857.12,9905.91,4400],["2022-06-03",9905.91,9905.91,9905.91,9905.91,0],["2022-06-06",10003.51,10247.5,10003.51,10247.5,200],["2022-06-07",9613.13,10735.47,9613.13,10491.49,2600],["2022-06-08",9954.71,10784.27,9954.71,10442.69,4300],["2022-06-09",10698.64,10698.64,10698.64,10698.64,100],["2022-06-10",10698.64,10698.64,10698.64,10698.64,0],["2022-06-13",10186.74,10749.83,10033.17,10749.83,1800],["2022-06-14",10749.83,10749.83,10749.83,10749.83,0],["2022-06-15",10135.55,11005.77,10007.58,10237.93,7400],["2022-06-16",9546.87,10698.64,9546.87,10596.26,4000],["2022-06-17",10007.58,10007.58,10007.58,10007.58,200],["2022-06-20",10084.36,10084.36,10084.36,10084.36,100],["2022-06-21",9393.3,10775.42,9393.3,9521.27,1700],["2022-06-22",10135.55,10135.55,10135.55,10135.55,100],["2022-06-23",10135.55,10135.55,10135.55,10135.55,0],["2022-06-24",10135.55,10135.55,10135.55,10135.55,0],["2022-06-27",10135.55,10135.55,10135.55,10135.55,0],["2022-06-28",10058.77,10058.77,10058.77,10058.77,300],["2022-06-29",10033.17,10033.17,10033.17,10033.17,100],["2022-06-30",9981.98,9981.98,9981.98,9981.98,600],["2022-07-01",9316.52,10673.04,9290.92,10673.04,1600],["2022-07-04",9930.79,10749.83,9930.79,10749.83,200],["2022-07-05",10749.83,10749.83,10749.83,10749.83,300],["2022-07-06",10007.58,10058.77,10007.58,10007.58,1900],["2022-07-07",10007.58,10007.58,10007.58,10007.58,1000],["2022-07-08",9521.27,9521.27,9521.27,9521.27,3300],["2022-07-11",9342.11,9342.11,9086.16,9086.16,300],["2022-07-12",9086.16,9086.16,9086.16,9086.16,0],["2022-07-13",9086.16,9086.16,9086.16,9086.16,100],["2022-07-14",8523.08,9598.06,8471.89,9598.06,3300],["2022-07-15",10033.17,10033.17,10033.17,10033.17,100],["2022-07-18",10698.64,10698.64,10698.64,10698.64,200],["2022-07-19",11440.89,11440.89,9956.39,9956.39,2700],["2022-07-20",9828.41,9828.41,9342.11,9342.11,200],["2022-07-21",9367.71,9367.71,9367.71,9367.71,200],["2022-07-22",8855.81,8855.81,8855.81,8855.81,100],["2022-07-25",9367.71,9418.89,9367.71,9418.89,2100],["2022-07-26",10033.17,10058.77,9060.57,9060.57,600],["2022-07-27",9418.89,9674.84,9418.89,9674.84,200],["2022-07-28",9674.84,9674.84,9674.84,9674.84,0],["2022-07-29",9674.84,9674.84,9674.84,9674.84,0],["2022-08-01",10084.36,10109.96,10084.36,10109.96,700],["2022-08-02",10109.96,10801.02,10109.96,10801.02,600],["2022-08-03",11440.89,11517.67,11440.89,11517.67,3400],["2022-08-04",11517.67,11517.67,11517.67,11517.67,0],["2022-08-05",11517.67,11517.67,11517.67,11517.67,0],["2022-08-08",10724.23,12234.33,10724.23,11978.38,1100],["2022-08-09",11773.62,11773.62,11671.24,11748.02,600],["2022-08-10",10928.99,10980.18,10928.99,10954.58,1800],["2022-08-11",10237.93,11671.24,10237.93,11568.86,13000],["2022-08-12",12234.33,12362.3,12029.57,12234.33,4100],["2022-08-15",12131.95,12157.54,12131.95,12157.54,200],["2022-08-16",11312.91,11312.91,11312.91,11312.91,2100],["2022-08-17",10570.66,10698.64,10570.66,10570.66,1900],["2022-08-18",10340.31,10749.83,10340.31,10749.83,1400],["2022-08-19",10340.31,11466.48,10033.17,11466.48,5600],["2022-08-22",10749.83,11466.48,10698.64,11466.48,1700],["2022-08-23",11466.48,11466.48,11466.48,11466.48,0],["2022-08-24",10698.64,11184.94,10698.64,10801.02,5700],["2022-08-25",10826.61,10826.61,10826.61,10826.61,100],["2022-08-26",10775.42,10775.42,10749.83,10749.83,400],["2022-08-29",10109.96,10109.96,10109.96,10109.96,100],["2022-08-30",10058.77,10084.36,10058.77,10084.36,400],["2022-08-31",10084.36,10084.36,10084.36,10084.36,0],["2022-09-05",10084.36,10084.36,10084.36,10084.36,0],["2022-09-06",10058.77,10058.77,10058.77,10058.77,100],["2022-09-07",9751.63,9751.63,9470.08,9495.68,9600],["2022-09-08",9495.68,9495.68,9495.68,9495.68,0],["2022-09-09",9367.71,9367.71,9367.71,9367.71,600],["2022-09-12",9418.89,9674.84,9418.89,9674.84,200],["2022-09-13",9649.25,9649.25,9572.46,9572.46,300],["2022-09-14",9470.08,9470.08,9470.08,9470.08,200],["2022-09-15",9470.08,9470.08,9470.08,9470.08,100],["2022-09-16",9444.49,9444.49,9444.49,9444.49,100],["2022-09-19",9444.49,9444.49,8855.81,8855.81,8000],["2022-09-20",9393.3,9393.3,9393.3,9393.3,100],["2022-09-21",9393.3,9393.3,9393.3,9393.3,1700],["2022-09-22",9393.3,9393.3,9393.3,9393.3,0],["2022-09-23",9418.89,9981.98,9418.89,9418.89,3000],["2022-09-26",9418.89,9418.89,9418.89,9418.89,0],["2022-09-27",9418.89,9418.89,9418.89,9418.89,0],["2022-09-28",9418.89,9418.89,9418.89,9418.89,100],["2022-09-29",9987.28,9987.28,9987.28,9987.28,200],["2022-09-30",9987.28,9987.28,9987.28,9987.28,0],["2022-10-03",9987.28,9987.28,9987.28,9987.28,0],["2022-10-04",9987.28,9987.28,9987.28,9987.28,0],["2022-10-05",9960.21,9960.21,9743.68,9743.68,400],["2022-10-06",9121.17,9121.17,9121.17,9121.17,300],["2022-10-07",8958.78,9039.97,8958.78,9039.97,5400],["2022-10-10",9067.04,9310.63,9039.97,9310.63,900],["2022-10-11",9310.63,9310.63,9310.63,9310.63,0],["2022-10-12",9310.63,9310.63,9310.63,9310.63,0],["2022-10-13",8661.05,9960.21,8661.05,9960.21,2600],["2022-10-14",9310.63,9797.82,9310.63,9797.82,400],["2022-10-17",10474.46,10474.46,10474.46,10474.46,100],["2022-10-18",10934.58,10934.58,9743.68,9743.68,400],["2022-10-19",9743.68,9743.68,9364.76,9364.76,200],["2022-10-20",8823.45,9391.83,8823.45,9391.83,400],["2022-10-21",9473.03,9473.03,9473.03,9473.03,900],["2022-10-24",8877.58,8877.58,8877.58,8877.58,100],["2022-10-25",8877.58,8877.58,8661.05,8661.05,800],["2022-10-26",8661.05,8661.05,8661.05,8661.05,0],["2022-10-27",8661.05,8661.05,8661.05,8661.05,100],["2022-10-28",8661.05,8661.05,8661.05,8661.05,0],["2022-10-31",8661.05,8661.05,8661.05,8661.05,0],["2022-11-01",8092.67,8092.67,8092.67,8092.67,100],["2022-11-02",8092.67,8092.67,8092.67,8092.67,0],["2022-11-03",8065.61,8119.74,8065.61,8119.74,200],["2022-11-04",7794.95,7794.95,7794.95,7794.95,100],["2022-11-07",7794.95,7794.95,7794.95,7794.95,0],["2022-11-08",7794.95,8282.13,7280.7,8282.13,1100],["2022-11-09",8282.13,8282.13,8282.13,8282.13,0],["2022-11-10",7713.75,8823.45,7713.75,8282.13,9400],["2022-11-11",8282.13,8282.13,8282.13,8282.13,0],["2022-11-14",8282.13,8282.13,8282.13,8282.13,0],["2022-11-15",8282.13,8282.13,8282.13,8282.13,0],["2022-11-16",7713.75,8282.13,7713.75,8282.13,1300],["2022-11-17",7767.88,7767.88,7767.88,7767.88,100],["2022-11-18",7767.88,7767.88,7767.88,7767.88,0],["2022-11-21",8309.2,8309.2,8309.2,8309.2,100],["2022-11-22",8309.2,8309.2,8309.2,8309.2,0],["2022-11-23",8309.2,8309.2,8309.2,8309.2,0],["2022-11-24",8282.13,8336.26,7740.82,7740.82,1200],["2022-11-25",7226.57,8282.13,7226.57,7307.76,1000],["2022-11-28",7794.95,7794.95,7794.95,7794.95,300],["2022-11-29",8119.74,8119.74,7280.7,8119.74,1900],["2022-11-30",8119.74,8633.99,8119.74,8633.99,1400],["2022-12-01",8092.67,8119.74,8092.67,8119.74,400],["2022-12-02",8633.99,8688.12,8119.74,8633.99,3900],["2022-12-05",8606.92,8661.05,8038.54,8092.67,2300],["2022-12-06",8092.67,8606.92,7578.42,8606.92,18300],["2022-12-07",8092.67,9202.37,8092.67,9202.37,1500],["2022-12-08",9202.37,9716.62,9202.37,9662.49,2500],["2022-12-09",9012.91,9608.36,9012.91,9202.37,17300],["2022-12-12",8579.86,9581.29,8579.86,9554.22,1100],["2022-12-13",9554.22,9554.22,8985.84,8985.84,2000],["2022-12-14",9202.37,9202.37,8985.84,8985.84,400],["2022-12-15",8363.33,9581.29,8363.33,9418.89,3000],["2022-12-16",9418.89,9418.89,9418.89,9418.89,0],["2022-12-19",9418.89,9418.89,9418.89,9418.89,0],["2022-12-20",9391.83,9391.83,9094.11,9094.11,3500],["2022-12-21",8688.12,9094.11,8688.12,8985.84,1900],["2022-12-22",8985.84,8985.84,8985.84,8985.84,0],["2022-12-23",8958.78,8958.78,8958.78,8958.78,300],["2022-12-26",8931.71,9418.89,8931.71,9418.89,2300],["2022-12-27",9418.89,9418.89,9418.89,9418.89,0],["2022-12-28",8931.71,9175.3,8769.32,8769.32,1200],["2022-12-29",8390.39,8390.39,8228.0,8228.0,3000],["2022-12-30",8444.53,8796.38,8444.53,8661.05,900],["2023-01-03",8931.71,9175.3,8931.71,9175.3,2200],["2023-01-04",9175.3,9175.3,9175.3,9175.3,0],["2023-01-05",9148.24,9148.24,8661.05,8661.05,700],["2023-01-06",8661.05,9094.11,8200.93,9094.11,3100],["2023-01-09",8769.32,9608.36,8769.32,9608.36,200],["2023-01-10",8958.78,9554.22,8958.78,8958.78,6000],["2023-01-11",9202.37,9202.37,9202.37,9202.37,200],["2023-01-12",8769.32,8769.32,8579.86,8606.92,2300],["2023-01-13",8606.92,8606.92,8606.92,8606.92,0],["2023-01-16",8606.92,8606.92,8606.92,8606.92,0],["2023-01-17",8606.92,8606.92,8606.92,8606.92,0],["2023-01-18",8931.71,8931.71,8931.71,8931.71,100],["2023-01-19",8931.71,8931.71,8931.71,8931.71,0],["2023-01-27",8363.33,8363.33,8336.26,8336.26,1000],["2023-01-30",8850.51,8904.64,8850.51,8904.64,1300],["2023-01-31",8904.64,8904.64,8904.64,8904.64,0],["2023-02-01",8633.99,8633.99,8633.99,8633.99,100],["2023-02-02",8633.99,8633.99,8633.99,8633.99,0],["2023-02-03",8633.99,8633.99,8633.99,8633.99,0],["2023-02-06",9039.97,9039.97,8985.84,8985.84,900],["2023-02-07",9094.11,9473.03,8985.84,9473.03,3900],["2023-02-08",9473.03,9743.68,9473.03,9635.42,3900],["2023-02-09",9960.21,9960.21,9743.68,9743.68,500],["2023-02-10",9743.68,9743.68,9635.42,9635.42,1000],["2023-02-13",9635.42,9635.42,9581.29,9581.29,1400],["2023-02-14",9743.68,9743.68,9743.68,9743.68,200],["2023-02-15",9743.68,9743.68,9743.68,9743.68,9500],["2023-02-16",9743.68,9743.68,9743.68,9743.68,0],["2023-02-17",9743.68,9743.68,9743.68,9743.68,0],["2023-02-20",9743.68,9743.68,9743.68,9743.68,100],["2023-02-21",9743.68,10285.0,9743.68,10285.0,1500],["2023-02-22",10014.34,10285.0,9960.21,10285.0,9800],["2023-02-23",10285.0,10285.0,10285.0,10285.0,0],["2023-02-24",10014.34,10014.34,9960.21,9960.21,900],["2023-02-27",9337.7,9337.7,9310.63,9310.63,200],["2023-02-28",8769.32,8985.84,8769.32,8958.78,500],["2023-03-01",8958.78,8958.78,8958.78,8958.78,840000],["2023-03-02",9229.43,9229.43,9229.43,9229.43,6200],["2023-03-03",9229.43,9229.43,9229.43,9229.43,0],["2023-03-06",9824.88,9824.88,9229.43,9229.43,200],["2023-03-07",9039.97,9039.97,9039.97,9039.97,100],["2023-03-08",9039.97,9039.97,9039.97,9039.97,0],["2023-03-09",9608.36,9608.36,9608.36,9608.36,100],["2023-03-10",9608.36,9608.36,9608.36,9608.36,0],["2023-03-13",10149.67,10149.67,10149.67,10149.67,100],["2023-03-14",9554.22,9689.55,9554.22,9689.55,400],["2023-03-15",9689.55,9689.55,9689.55,9689.55,0],["2023-03-16",9689.55,9689.55,9689.55,9689.55,5000],["2023-03-17",9689.55,9689.55,9689.55,9689.55,0],["2023-03-20",9608.36,9608.36,9608.36,9608.36,100],["2023-03-21",9662.49,9662.49,9635.42,9635.42,300],["2023-03-22",9635.42,9635.42,9635.42,9635.42,200],["2023-03-23",9635.42,9635.42,9635.42,9635.42,0],["2023-03-24",9608.36,9635.42,9608.36,9635.42,8500],["2023-03-27",9635.42,9635.42,9635.42,9635.42,0],["2023-03-28",9635.42,10230.87,9635.42,10230.87,1700],["2023-03-29",10230.87,10230.87,10230.87,10230.87,0],["2023-03-30",10230.87,10230.87,10230.87,10230.87,0],["2023-03-31",10230.87,10230.87,10230.87,10230.87,0],["2023-04-03",10230.87,10230.87,10230.87,10230.87,0],["2023-04-04",10230.87,10230.87,10230.87,10230.87,0],["2023-04-05",10230.87,10230.87,10230.87,10230.87,0],["2023-04-06",9960.21,9960.21,9933.14,9933.14,1300],["2023-04-07",9933.14,9933.14,9933.14,9933.14,0],["2023-04-10",10230.87,10230.87,10230.87,10230.87,100],["2023-04-11",10230.87,10230.87,10230.87,10230.87,0],["2023-04-12",10230.87,10230.87,10230.87,10230.87,500],["2023-04-13",10230.87,10230.87,10230.87,10230.87,0],["2023-04-14",10230.87,10230.87,10230.87,10230.87,0],["2023-04-17",10230.87,10230.87,10230.87,10230.87,0],["2023-04-18",9743.68,9743.68,9743.68,9743.68,200],["2023-04-19",9743.68,9743.68,9743.68,9743.68,0],["2023-04-20",9094.11,9743.68,9094.11,9743.68,500],["2023-04-21",9743.68,9743.68,9743.68,9743.68,100],["2023-04-24",9716.62,10257.93,9716.62,10257.93,200],["2023-04-25",10230.87,10230.87,10068.47,10230.87,500],["2023-04-26",10230.87,10230.87,10230.87,10230.87,100],["2023-04-27",10230.87,10230.87,10230.87,10230.87,0],["2023-04-28",10230.87,10230.87,10230.87,10230.87,0],["2023-05-04",10230.87,10230.87,10230.87,10230.87,0],["2023-05-05",10230.87,10230.87,10230.87,10230.87,0],["2023-05-08",10230.87,10230.87,10230.87,10230.87,0],["2023-05-09",10230.87,10230.87,9527.16,9527.16,800],["2023-05-10",9527.16,9527.16,9527.16,9527.16,0],["2023-05-11",9527.16,9527.16,9527.16,9527.16,500],["2023-05-12",9175.3,10176.74,9175.3,10122.61,1400],["2023-05-15",10122.61,10122.61,10122.61,10122.61,0],["2023-05-16",10122.61,10122.61,10122.61,10122.61,0],["2023-05-17",10095.54,10826.32,10095.54,10826.32,1100],["2023-05-18",10068.47,10068.47,10068.47,10068.47,900],["2023-05-19",9473.03,9473.03,9473.03,9473.03,200],["2023-05-22",9473.03,9473.03,9473.03,9473.03,0],["2023-05-23",9175.3,9175.3,9148.24,9148.24,200],["2023-05-24",9148.24,9148.24,9148.24,9148.24,0],["2023-05-25",9148.24,9148.24,9148.24,9148.24,0],["2023-05-26",9148.24,9473.03,9148.24,9473.03,600],["2023-05-29",10014.34,10014.34,10014.34,10014.34,100],["2023-05-30",10014.34,10014.34,10014.34,10014.34,0],["2023-05-31",10014.34,10014.34,10014.34,10014.34,0],["2023-06-01",10014.34,10014.34,10014.34,10014.34,100],["2023-06-02",10393.26,10393.26,10393.26,10393.26,100],["2023-06-05",9689.55,10014.34,9689.55,10014.34,10400],["2023-06-06",10014.34,10014.34,10014.34,10014.34,2300],["2023-06-07",9743.68,9743.68,9743.68,9743.68,1300],["2023-06-08",10173.55,10173.55,9629.05,9743.68,2800],["2023-06-09",9743.68,9743.68,9227.84,9227.84,1100],["2023-06-12",9743.68,9743.68,9227.84,9600.39,4000],["2023-06-13",10030.26,10259.53,9571.74,10058.92,1300],["2023-06-14",10058.92,10058.92,10058.92,10058.92,0],["2023-06-15",10058.92,10058.92,10058.92,10058.92,0],["2023-06-16",10058.92,10058.92,10058.92,10058.92,0],["2023-06-19",9428.45,9428.45,9399.79,9428.45,4100],["2023-06-20",9915.63,9915.63,9915.63,9915.63,100],["2023-06-21",9256.5,9285.16,9227.84,9227.84,5000],["2023-06-22",9657.71,9657.71,9657.71,9657.71,100],["2023-06-23",9657.71,9657.71,9657.71,9657.71,0],["2023-06-26",9600.39,9600.39,9313.82,9313.82,1200],["2023-06-27",9342.47,9342.47,9313.82,9313.82,3300],["2023-06-28",9313.82,9313.82,9313.82,9313.82,0],["2023-06-29",9313.82,9313.82,9313.82,9313.82,0],["2023-06-30",9428.45,9428.45,9428.45,9428.45,100],["2023-07-03",9399.79,9399.79,9399.79,9399.79,200],["2023-07-04",9285.16,9285.16,9285.16,9285.16,1000],["2023-07-05",9371.13,9371.13,9371.13,9371.13,100],["2023-07-06",9371.13,9371.13,9371.13,9371.13,0],["2023-07-07",9371.13,9371.13,9371.13,9371.13,0],["2023-07-10",9371.13,9371.13,9371.13,9371.13,600],["2023-07-11",9371.13,9371.13,9371.13,9371.13,0],["2023-07-12",9285.16,9285.16,9285.16,9285.16,300],["2023-07-13",9285.16,9285.16,9285.16,9285.16,0],["2023-07-14",9285.16,9285.16,9285.16,9285.16,0],["2023-07-17",9313.82,9313.82,9313.82,9313.82,100],["2023-07-18",9399.79,9399.79,9371.13,9371.13,800],["2023-07-19",9371.13,9715.03,9285.16,9285.16,1700],["2023-07-20",9600.39,9600.39,9371.13,9371.13,400],["2023-07-21",8998.58,9342.47,8998.58,9342.47,6000],["2023-07-24",9285.16,9342.47,9055.89,9055.89,1700],["2023-07-25",8969.92,9313.82,8969.92,9084.55,3500],["2023-07-26",9084.55,9113.21,8998.58,9113.21,900],["2023-07-27",9141.87,9199.18,8941.26,8941.26,6100],["2023-07-28",9084.55,9084.55,8941.26,8941.26,1700],["2023-07-31",9084.55,9084.55,8769.32,8883.95,28200],["2023-08-01",8712.0,8998.58,8712.0,8826.63,4500],["2023-08-02",9399.79,9399.79,9399.79,9399.79,100],["2023-08-03",8797.97,9084.55,8797.97,8883.95,3500],["2023-08-04",9055.89,9055.89,8998.58,8998.58,2300],["2023-08-07",8998.58,9543.08,8740.66,8998.58,2300],["2023-08-08",8998.58,9371.13,8941.26,9113.21,2200],["2023-08-09",8941.26,8998.58,8941.26,8998.58,1900],["2023-08-10",8769.32,8941.26,8712.0,8941.26,900],["2023-08-11",9113.21,9113.21,8969.92,8969.92,300],["2023-08-14",9514.42,9514.42,8941.26,8998.58,1900],["2023-08-15",9055.89,9055.89,8998.58,8998.58,400],["2023-08-16",8998.58,8998.58,8998.58,8998.58,300],["2023-08-17",8883.95,8883.95,8883.95,8883.95,200],["2023-08-18",8883.95,8883.95,8826.63,8826.63,1200],["2023-08-21",9113.21,9113.21,8998.58,8998.58,800],["2023-08-22",8654.68,8654.68,8396.76,8425.42,6700],["2023-08-23",8454.08,8912.61,8454.08,8912.61,200],["2023-08-24",8883.95,8883.95,8310.79,8425.42,6700],["2023-08-25",8425.42,8425.42,7909.58,8425.42,400],["2023-08-28",8081.53,8081.53,8081.53,8081.53,100],["2023-08-29",8568.71,8568.71,8540.05,8540.05,2400],["2023-08-30",8883.95,8883.95,8883.95,8883.95,100],["2023-08-31",8339.45,8769.32,8339.45,8396.76,700],["2023-09-05",8597.37,8626.03,8511.39,8626.03,700],["2023-09-06",9055.89,9055.89,9055.89,9055.89,100],["2023-09-07",8998.58,8998.58,8540.05,8597.37,700],["2023-09-08",8597.37,8597.37,8597.37,8597.37,300],["2023-09-11",8597.37,8597.37,8597.37,8597.37,800],["2023-09-12",8597.37,8597.37,8597.37,8597.37,200],["2023-09-13",8797.97,8797.97,8482.74,8482.74,700],["2023-09-14",8482.74,8482.74,8482.74,8482.74,0],["2023-09-15",8482.74,8482.74,8482.74,8482.74,0],["2023-09-18",8969.92,8969.92,8969.92,8969.92,100],["2023-09-19",8969.92,8969.92,8969.92,8969.92,0],["2023-09-20",8912.61,8912.61,8912.61,8912.61,5000],["2023-09-21",9428.45,9428.45,9428.45,9428.45,100],["2023-09-22",9084.55,9084.55,9084.55,9084.55,100],["2023-09-25",8482.74,8482.74,8454.08,8454.08,2400],["2023-09-26",8138.84,8425.42,7880.92,8425.42,33300],["2023-09-27",8224.82,8253.47,7880.92,8167.5,2700],["2023-09-28",7651.66,8081.53,7651.66,7909.58,2600],["2023-09-29",7909.58,8081.53,7909.58,8081.53,6100],["2023-10-02",8024.21,8253.47,7966.89,8253.47,1700],["2023-10-03",8110.18,8110.18,8110.18,8110.18,100],["2023-10-04",8110.18,8110.18,8110.18,8110.18,0],["2023-10-05",8110.18,8110.18,8110.18,8110.18,0],["2023-10-06",8052.87,8052.87,8024.21,8024.21,400],["2023-10-09",8024.21,8081.53,8024.21,8081.53,500],["2023-10-10",8081.53,8138.84,8081.53,8138.84,1400],["2023-10-11",8138.84,8138.84,8138.84,8138.84,0],["2023-10-12",8282.13,8540.05,8253.47,8540.05,400],["2023-10-13",8826.63,8826.63,8368.11,8511.39,1800],["2023-10-16",8368.11,8368.11,8368.11,8368.11,100],["2023-10-17",8482.74,8482.74,7966.89,7966.89,300],["2023-10-18",8310.79,8310.79,8310.79,8310.79,100],["2023-10-19",8310.79,8310.79,8310.79,8310.79,0],["2023-10-20",7794.95,7794.95,7794.95,7794.95,600],["2023-10-23",8282.13,8282.13,8282.13,8282.13,100],["2023-10-24",7766.29,8110.18,7766.29,8110.18,300],["2023-10-25",8540.05,8540.05,7794.95,7794.95,200],["2023-10-26",8110.18,8110.18,8110.18,8110.18,100],["2023-10-27",8396.76,8396.76,7623.0,8024.21,300],["2023-10-30",8339.45,8339.45,8339.45,8339.45,100],["2023-10-31",8024.21,8024.21,7766.29,7766.29,400],["2023-11-01",7766.29,7766.29,7766.29,7766.29,0],["2023-11-02",8110.18,8110.18,8110.18,8110.18,100],["2023-11-03",8110.18,8110.18,8110.18,8110.18,0],["2023-11-06",8110.18,8110.18,8110.18,8110.18,0],["2023-11-07",7623.0,8196.16,7623.0,8196.16,200],["2023-11-08",8368.11,8368.11,8368.11,8368.11,100],["2023-11-09",8797.97,8797.97,8797.97,8797.97,100],["2023-11-10",8797.97,8797.97,8797.97,8797.97,0],["2023-11-13",8196.16,8196.16,8196.16,8196.16,2200],["2023-11-14",7794.95,8110.18,7794.95,8110.18,13000],["2023-11-15",8282.13,8282.13,8282.13,8282.13,100],["2023-11-16",8339.45,8339.45,8339.45,8339.45,100],["2023-11-17",7823.61,8224.82,7823.61,8224.82,200],["2023-11-20",8253.47,8253.47,8253.47,8253.47,100],["2023-11-21",7737.63,8167.5,7737.63,8167.5,600],["2023-11-22",7737.63,8081.53,7708.97,8081.53,6200],["2023-11-23",7737.63,8167.5,7623.0,7623.0,18600],["2023-11-24",7852.26,7852.26,7852.26,7852.26,100],["2023-11-27",7852.26,7852.26,7852.26,7852.26,0],["2023-11-28",7336.42,7680.32,7307.76,7680.32,600],["2023-11-29",7794.95,7794.95,7221.79,7221.79,9600],["2023-11-30",7508.37,7680.32,7508.37,7623.0,1500],["2023-12-01",7794.95,7794.95,7766.29,7766.29,300],["2023-12-04",7794.95,7794.95,7737.63,7737.63,200],["2023-12-05",7479.71,7623.0,7279.11,7623.0,600],["2023-12-06",7794.95,7794.95,7766.29,7794.95,700],["2023-12-07",7307.76,7393.74,7250.45,7307.76,10700],["2023-12-08",7164.47,7537.03,7164.47,7393.74,2100],["2023-12-11",7221.79,7451.05,7221.79,7422.39,300],["2023-12-12",7451.05,7451.05,7221.79,7451.05,1000],["2023-12-13",7508.37,7508.37,7221.79,7422.39,800],["2023-12-14",7279.11,7307.76,7221.79,7307.76,3400],["2023-12-15",6992.53,7250.45,6992.53,7021.18,10100],["2023-12-18",6705.95,7193.13,6705.95,6763.26,300],["2023-12-19",6763.26,7135.82,6763.26,7107.16,1100],["2023-12-20",7049.84,7078.5,6677.29,6992.53,2300],["2023-12-21",6619.97,6935.21,6619.97,6734.61,3800],["2023-12-22",7021.18,7021.18,6734.61,6734.61,4500],["2023-12-25",6877.89,7193.13,6877.89,7193.13,2800],["2023-12-26",7336.42,7336.42,6877.89,7164.47,2300],["2023-12-27",7164.47,7164.47,6820.58,6992.53,5200],["2023-12-28",6992.53,7164.47,6992.53,7164.47,400],["2023-12-29",7250.45,7250.45,7193.13,7193.13,400],["2024-01-02",7279.11,7279.11,7279.11,7279.11,100],["2024-01-03",7250.45,7422.39,7250.45,7336.42,2400],["2024-01-04",7107.16,7307.76,6906.55,7307.76,300],["2024-01-05",7279.11,7307.76,6935.21,6963.87,14300],["2024-01-08",6992.53,6992.53,6935.21,6963.87,17100],["2024-01-09",6820.58,7221.79,6820.58,7164.47,400],["2024-01-10",6906.55,7193.13,6906.55,6935.21,7900],["2024-01-11",7107.16,7164.47,6849.24,6877.89,10800],["2024-01-12",6877.89,7078.5,6877.89,6906.55,1300],["2024-01-15",7021.18,7049.84,7021.18,7049.84,1500],["2024-01-16",6906.55,7135.82,6906.55,6906.55,300],["2024-01-17",7107.16,7107.16,7107.16,7107.16,100],["2024-01-18",7078.5,7078.5,7078.5,7078.5,500],["2024-01-19",7078.5,7078.5,7078.5,7078.5,0],["2024-01-22",7049.84,7078.5,7049.84,7078.5,900],["2024-01-23",6906.55,7135.82,6906.55,7135.82,200],["2024-01-24",6935.21,7135.82,6906.55,7135.82,500],["2024-01-25",7135.82,7135.82,7135.82,7135.82,840000],["2024-01-26",6791.92,7107.16,6791.92,7107.16,10200],["2024-01-29",7107.16,7107.16,7107.16,7107.16,0],["2024-01-30",6992.53,6992.53,6992.53,6992.53,100],["2024-01-31",7479.71,7479.71,7479.71,7479.71,52000],["2024-02-01",7995.55,7995.55,7995.55,7995.55,17600],["2024-02-02",8540.05,8540.05,8540.05,8540.05,4600],["2024-02-05",9113.21,9113.21,9113.21,9113.21,8600],["2024-02-06",9743.68,9743.68,9743.68,9743.68,12900],["2024-02-07",10402.82,10402.82,10316.84,10402.82,93000],["2024-02-15",11119.26,11119.26,10460.13,11061.95,81900],["2024-02-16",11061.95,11061.95,10431.47,10832.68,52100],["2024-02-19",11061.95,11463.16,10832.68,10918.66,70200],["2024-02-20",10918.66,10918.66,10246.25,10374.33,12900],["2024-02-21",10470.38,10470.38,9733.94,9797.97,50500],["2024-02-22",9797.97,10470.38,9477.78,10342.31,21700],["2024-02-23",10118.17,10342.31,9829.99,10022.11,14800],["2024-02-26",9829.99,9862.01,9797.97,9797.97,11900],["2024-02-27",9797.97,9797.97,9477.78,9573.84,10000],["2024-02-28",9541.82,10214.23,9317.68,10182.21,23200],["2024-02-29",10182.21,10182.21,9926.05,9926.05,3900],["2024-03-01",9926.05,9926.05,9605.86,9637.88,4800],["2024-03-04",9669.9,10086.15,9669.9,9926.05,10600],["2024-03-05",9926.05,9926.05,9733.94,9733.94,31100],["2024-03-06",9797.97,9797.97,9765.96,9765.96,4300],["2024-03-07",9797.97,10054.13,9765.96,10054.13,7900],["2024-03-08",10054.13,10054.13,9797.97,9797.97,11300],["2024-03-11",9797.97,9862.01,9637.88,9637.88,5200],["2024-03-12",9862.01,9862.01,9413.74,9605.86,2200],["2024-03-13",9669.9,9797.97,9605.86,9797.97,3200],["2024-03-14",9797.97,9797.97,9797.97,9797.97,1400],["2024-03-15",9797.97,9958.07,9413.74,9958.07,16000],["2024-03-18",9637.88,9637.88,9541.82,9605.86,11400],["2024-03-19",9605.86,9605.86,9605.86,9605.86,0],["2024-03-20",9605.86,9637.88,9605.86,9637.88,2000],["2024-03-21",9637.88,9797.97,9605.86,9605.86,3600],["2024-03-22",9765.96,9765.96,9541.82,9573.84,5000],["2024-03-25",9862.01,9862.01,9862.01,9862.01,100],["2024-03-26",9797.97,9926.05,9669.9,9894.03,11800],["2024-03-27",9894.03,9926.05,9894.03,9926.05,11500],["2024-03-28",9862.01,10022.11,9862.01,9862.01,700],["2024-03-29",10118.17,10118.17,9862.01,9926.05,2000],["2024-04-01",9797.97,10054.13,9797.97,10054.13,6500],["2024-04-02",9894.03,9990.09,9894.03,9990.09,1200],["2024-04-03",9926.05,10054.13,9829.99,10054.13,4600],["2024-04-04",9829.99,10086.15,9829.99,10022.11,12500],["2024-04-05",9926.05,10054.13,9926.05,10022.11,900],["2024-04-08",9894.03,9990.09,9862.01,9990.09,8300],["2024-04-09",10022.11,10022.11,10022.11,10022.11,100],["2024-04-10",9990.09,9990.09,9990.09,9990.09,200],["2024-04-11",9926.05,9926.05,9733.94,9862.01,1800],["2024-04-12",9958.07,10022.11,9926.05,10022.11,400],["2024-04-15",10022.11,10022.11,10022.11,10022.11,300],["2024-04-16",9958.07,9990.09,9829.99,9862.01,2300],["2024-04-17",10086.15,10086.15,10086.15,10086.15,100],["2024-04-19",9926.05,9926.05,9765.96,9765.96,5600],["2024-04-22",10374.33,10374.33,9797.97,9829.99,6700],["2024-04-23",9862.01,10374.33,9862.01,9958.07,5300],["2024-04-24",9958.07,10310.29,9958.07,10310.29,15500],["2024-04-25",9733.94,10246.25,9733.94,10246.25,3100],["2024-04-26",9862.01,10310.29,9862.01,10278.27,2500],["2024-05-02",9733.94,10822.6,9733.94,10246.25,16800],["2024-05-03",9894.03,10214.23,9894.03,9894.03,1400],["2024-05-06",9894.03,9958.07,9894.03,9926.05,6700],["2024-05-07",9958.07,10022.11,9958.07,10022.11,600],["2024-05-08",10118.17,10118.17,10054.13,10118.17,4700],["2024-05-09",10502.4,10502.4,10278.27,10278.27,400],["2024-05-10",10342.31,10342.31,10182.21,10182.21,1000],["2024-05-13",10182.21,10246.25,9862.01,10246.25,500],["2024-05-14",10246.25,10310.29,9733.94,9926.05,6200],["2024-05-15",9797.97,10470.38,9797.97,10086.15,500],["2024-05-16",10182.21,10246.25,9990.09,10246.25,1200],["2024-05-17",9990.09,10374.33,9990.09,10374.33,500],["2024-05-20",10022.11,10374.33,10022.11,10374.33,300],["2024-05-21",9797.97,10182.21,9797.97,9990.09,1600],["2024-05-22",10182.21,10246.25,9990.09,10182.21,1900],["2024-05-23",10470.38,10886.64,10470.38,10726.54,1900],["2024-05-24",10790.58,10790.58,10566.44,10566.44,1300],["2024-05-27",10566.44,11238.85,10118.17,10822.6,12000],["2024-05-28",10246.25,11174.81,10246.25,10662.5,1100],["2024-05-29",10182.21,11398.95,10182.21,11014.72,13800],["2024-05-30",10566.44,10630.48,10566.44,10566.44,1900],["2024-05-31",10310.29,10566.44,10310.29,10566.44,3100],["2024-06-03",10310.29,10662.5,10310.29,10662.5,200],["2024-06-04",10278.27,10950.68,10278.27,10822.6,6100],["2024-06-05",10822.6,11559.05,10822.6,11014.72,23200],["2024-06-06",11751.17,11751.17,11591.07,11591.07,2000],["2024-06-07",11591.07,11687.13,11591.07,11591.07,1800],["2024-06-10",11527.03,11527.03,11046.74,11495.01,10600],["2024-06-11",11527.03,11527.03,11110.78,11495.01,1800],["2024-06-12",12231.46,12231.46,12135.4,12135.4,700],["2024-06-13",12103.38,12103.38,11334.91,11527.03,12500],["2024-06-14",11623.09,11623.09,11591.07,11591.07,200],["2024-06-17",11559.05,11559.05,11559.05,11559.05,200],["2024-06-18",11046.74,11655.11,11046.74,11655.11,5400],["2024-06-19",11046.74,12071.36,11046.74,11655.11,900],["2024-06-20",11527.03,11527.03,11527.03,11527.03,100],["2024-06-21",10950.68,12007.32,10950.68,11206.83,5800],["2024-06-24",11943.28,11943.28,11943.28,11943.28,100],["2024-06-25",11238.85,11943.28,11174.81,11462.99,2700],["2024-06-26",11078.76,11462.99,11078.76,11462.99,400],["2024-06-27",12263.48,12263.48,12263.48,12263.48,39100],["2024-06-28",13095.99,13095.99,13095.99,13095.99,8500],["2024-07-01",13992.53,13992.53,13992.53,13992.53,18300],["2024-07-02",14953.12,14953.12,14408.79,14953.12,113500],["2024-07-03",15369.37,15625.53,14728.98,14728.98,53300],["2024-07-04",14728.98,14857.06,14120.61,14696.96,23900],["2024-07-05",14664.94,14664.94,14024.55,14024.55,53000],["2024-07-08",14985.14,14985.14,14793.02,14985.14,43900],["2024-07-09",15689.57,16009.76,15369.37,15689.57,66300],["2024-07-10",16009.76,16009.76,15017.16,15689.57,29200],["2024-07-11",14740.9,15726.05,14740.9,15215.23,26100],["2024-07-12",14303.05,14667.92,14303.05,14449.0,8300],["2024-07-15",14449.0,14449.0,14011.15,14011.15,13100],["2024-07-16",14303.05,14303.05,13646.27,13901.69,11300],["2024-07-17",13573.3,13719.25,13427.35,13427.35,11600],["2024-07-18",13244.91,13427.35,12916.53,13062.48,11600],["2024-07-19",13062.48,13646.27,12953.01,12989.5,1000],["2024-07-22",12916.53,12916.53,12661.12,12661.12,24000],["2024-07-23",12661.12,13390.86,12661.12,13390.86,4000],["2024-07-24",13062.48,13062.48,12953.01,12953.01,1400],["2024-07-25",13646.27,13646.27,12953.01,12953.01,6700],["2024-07-26",13317.89,13317.89,12989.5,12989.5,1000],["2024-07-29",12989.5,13500.33,12989.5,13500.33,11500],["2024-07-30",13500.33,13865.2,13500.33,13646.27,4300],["2024-07-31",13646.27,14011.15,13646.27,13865.2,23100],["2024-08-01",13135.45,13828.71,13135.45,13354.38,1100],["2024-08-02",13281.4,13500.33,13208.43,13500.33,3900],["2024-08-05",13390.86,13390.86,12807.07,12807.07,15000],["2024-08-06",12807.07,13135.45,12807.07,12807.07,9500],["2024-08-07",12807.07,12916.53,12770.58,12916.53,18400],["2024-08-08",13135.45,13646.27,12807.07,12953.01,5400],["2024-08-09",13646.27,13755.74,13281.4,13281.4,1700],["2024-08-12",13281.4,14011.15,13281.4,13281.4,1500],["2024-08-13",13719.25,13719.25,13208.43,13208.43,7100],["2024-08-14",12807.07,12807.07,12807.07,12807.07,100],["2024-08-15",12953.01,13281.4,12953.01,13281.4,300],["2024-08-16",12880.04,13463.84,12880.04,13135.45,5400],["2024-08-19",13609.79,13609.79,13244.91,13244.91,300],["2024-08-20",12843.55,13281.4,12843.55,13281.4,300],["2024-08-21",13171.94,13281.4,13171.94,13281.4,700],["2024-08-22",13317.89,13646.27,13317.89,13354.38,6300],["2024-08-23",13500.33,13828.71,13390.86,13536.81,7500],["2024-08-26",13536.81,13536.81,13500.33,13536.81,1400],["2024-08-27",13573.3,13573.3,13135.45,13135.45,2700],["2024-08-28",13354.38,13427.35,13208.43,13427.35,2800],["2024-08-29",13427.35,13500.33,13427.35,13500.33,300],["2024-08-30",13938.17,13938.17,13427.35,13427.35,700],["2024-09-04",13573.3,13974.66,13390.86,13390.86,2100],["2024-09-05",13500.33,13500.33,13500.33,13500.33,1100],["2024-09-06",13828.71,13828.71,13500.33,13500.33,700],["2024-09-09",13828.71,13828.71,13500.33,13500.33,2600],["2024-09-10",13792.22,13792.22,13500.33,13500.33,1400],["2024-09-11",13500.33,13500.33,13500.33,13500.33,500],["2024-09-12",13500.33,13500.33,13500.33,13500.33,0],["2024-09-13",13500.33,13500.33,13500.33,13500.33,200],["2024-09-16",13500.33,13536.81,12588.14,13354.38,2200],["2024-09-17",13500.33,13500.33,13390.86,13427.35,1600],["2024-09-18",13427.35,13427.35,13427.35,13427.35,400],["2024-09-19",13573.3,13573.3,13573.3,13573.3,300],["2024-09-20",13573.3,13646.27,13573.3,13646.27,1500],["2024-09-23",13719.25,13828.71,13719.25,13828.71,8600],["2024-09-24",13938.17,14777.38,13938.17,14777.38,11400],["2024-09-25",14996.31,15799.03,14996.31,15799.03,15500],["2024-09-26",16784.19,16784.19,15835.52,16492.29,14800],["2024-09-27",16273.37,16455.8,15762.54,16455.8,9900],["2024-09-30",16054.44,16747.7,16054.44,16747.7,12700],["2024-10-01",16674.73,16711.21,16565.26,16565.26,15400],["2024-10-02",16419.31,16674.73,16346.34,16674.73,7600],["2024-10-03",16419.31,16638.24,16127.42,16127.42,5100],["2024-10-04",16127.42,16200.39,16127.42,16200.39,7900],["2024-10-07",16419.31,16638.24,16273.37,16419.31,6400],["2024-10-08",16200.39,16419.31,15762.54,15762.54,22400],["2024-10-09",15872.0,15872.0,15762.54,15762.54,5700],["2024-10-10",15799.03,16638.24,15799.03,16127.42,2000],["2024-10-11",16565.26,16638.24,16565.26,16565.26,4400],["2024-10-14",17696.37,17696.37,17696.37,17696.37,21500],["2024-10-15",18900.46,18900.46,18900.46,18900.46,20100],["2024-10-16",20214.0,20214.0,19703.18,20214.0,117300],["2024-10-17",21600.52,21600.52,20432.93,20651.85,32100],["2024-10-18",20651.85,20651.85,19520.74,19520.74,15000],["2024-10-21",19520.74,19520.74,19009.92,19520.74,24600],["2024-10-22",19520.74,20396.44,19484.25,20250.49,12200],["2024-10-23",20797.8,20797.8,19922.1,20068.05,26500],["2024-10-24",19885.61,20396.44,19812.64,20286.98,6100],["2024-10-25",20068.05,20068.05,19922.1,20068.05,8100],["2024-10-28",19776.15,20068.05,19776.15,20068.05,6200],["2024-10-29",20359.95,21454.57,20141.03,21418.08,23700],["2024-10-30",21454.57,21965.39,21016.72,21892.42,5100],["2024-10-31",21855.93,21855.93,20797.8,21454.57,14600],["2024-11-01",21527.55,21527.55,20907.26,20907.26,16200],["2024-11-04",21126.18,21126.18,20323.46,20834.29,13800],["2024-11-05",20505.9,20797.8,20214.0,20761.31,10300],["2024-11-06",20797.8,20907.26,20761.31,20870.77,5400],["2024-11-07",20907.26,21053.21,20797.8,20943.75,10400],["2024-11-08",22220.81,22220.81,20943.75,21381.6,5300],["2024-11-11",21491.06,21491.06,21162.67,21418.08,10000],["2024-11-12",21235.65,21235.65,21162.67,21162.67,6500],["2024-11-13",21162.67,21162.67,20980.24,21162.67,15400],["2024-11-14",21162.67,21162.67,21016.72,21053.21,17100],["2024-11-15",20980.24,21746.47,20980.24,21673.5,14800],["2024-11-18",21819.44,21892.42,21527.55,21637.01,9900],["2024-11-19",21892.42,22585.68,21637.01,22038.37,37600],["2024-11-20",22038.37,22038.37,21272.13,21527.55,12900],["2024-11-21",21527.55,21600.52,21381.6,21418.08,14300],["2024-11-22",21564.03,22914.07,21381.6,22804.6,90800],["2024-11-25",24300.59,24373.56,24081.66,24373.56,85700],["2024-11-26",25979.0,26051.98,25176.28,26051.98,48700],["2024-11-27",26708.75,26708.75,24300.59,24300.59,35400],["2024-11-28",24264.1,24811.41,24008.69,24446.54,32300],["2024-11-29",23631.65,26035.56,23631.65,25668.86,21800],["2024-12-02",25668.86,25668.86,23876.12,24650.26,25800],["2024-12-03",23876.12,24120.58,23550.16,23550.16,22800],["2024-12-04",23631.65,23631.65,22816.77,23020.49,10000],["2024-12-05",23020.49,23224.21,22939.0,22979.74,9700],["2024-12-06",22409.32,22979.74,22409.32,22653.79,9700],["2024-12-09",22694.53,23142.72,22694.53,23142.72,10300],["2024-12-10",23142.72,23142.72,22816.77,22816.77,4700],["2024-12-11",22816.77,22816.77,22572.3,22572.3,5900],["2024-12-12",22572.3,22572.3,22409.32,22450.07,10800],["2024-12-13",22450.07,23020.49,22450.07,22898.25,10500],["2024-12-16",23224.21,23224.21,22694.53,23020.49,4300],["2024-12-17",23224.21,23224.21,22776.02,22979.74,7100],["2024-12-18",23020.49,23020.49,22816.77,22857.51,570934],["2024-12-19",22898.25,22979.74,22776.02,22776.02,14400],["2024-12-20",22776.02,23224.21,22776.02,23061.23,8000],["2024-12-23",23061.23,23387.19,23061.23,23387.19,4800],["2024-12-24",22979.74,23550.16,22979.74,23468.67,9500],["2024-12-25",23468.67,23509.42,23183.46,23468.67,4700],["2024-12-26",23224.21,23427.93,23224.21,23427.93,82337],["2024-12-27",23427.93,23713.14,23264.95,23305.7,7500],["2024-12-30",23305.7,23876.12,23305.7,23509.42,4600],["2024-12-31",23835.37,23835.37,23631.65,23835.37,1000],["2025-01-02",23387.19,23876.12,23264.95,23876.12,3900],["2025-01-03",23794.63,23794.63,23427.93,23427.93,3200],["2025-01-06",23468.67,23468.67,23387.19,23387.19,3400],["2025-01-07",23427.93,23427.93,23387.19,23427.93,2100],["2025-01-08",23427.93,23835.37,23427.93,23794.63,8400],["2025-01-09",23876.12,23957.6,23631.65,23631.65,3900],["2025-01-10",23876.12,23998.35,23876.12,23998.35,5400],["2025-01-13",23957.6,25261.42,23957.6,24853.98,10400],["2025-01-14",25261.42,25424.4,25098.44,25098.44,7200],["2025-01-15",25098.44,25098.44,25016.95,25016.95,1500],["2025-01-16",24894.72,24894.72,24609.51,24853.98,2800],["2025-01-17",25098.44,25098.44,24202.07,24283.56,7200],["2025-01-20",24283.56,24283.56,24202.07,24242.81,5600],["2025-01-21",24242.81,25220.68,24242.81,24324.3,6500],["2025-01-22",24405.79,24405.79,24324.3,24365.05,1300],["2025-01-23",24283.56,24365.05,24283.56,24324.3,2800],["2025-01-24",24365.05,24365.05,24324.3,24365.05,2200],["2025-02-03",24365.05,24853.98,24242.81,24283.56,9100],["2025-02-04",24772.49,24772.49,24528.02,24691.0,2600],["2025-02-05",24691.0,24691.0,24324.3,24405.79,11200],["2025-02-06",24324.3,24446.54,24283.56,24365.05,8700],["2025-02-07",24242.81,24324.3,24120.58,24120.58,7300],["2025-02-10",24120.58,24120.58,23957.6,23957.6,10600],["2025-02-11",23916.86,23957.6,23794.63,23957.6,6100],["2025-02-12",23957.6,23957.6,23957.6,23957.6,200],["2025-02-13",23957.6,24202.07,23957.6,23957.6,3100],["2025-02-14",23957.6,23957.6,23876.12,23957.6,5600],["2025-02-17",23957.6,24161.33,23876.12,24161.33,2400],["2025-02-18",24120.58,24120.58,24039.09,24079.84,2300],["2025-02-19",24039.09,24039.09,23957.6,24039.09,4900],["2025-02-20",24120.58,24120.58,23631.65,23713.14,8200],["2025-02-21",23713.14,23957.6,23713.14,23876.12,2900],["2025-02-24",23916.86,23916.86,23876.12,23876.12,2000],["2025-02-25",23876.12,23916.86,23876.12,23876.12,700],["2025-02-26",23876.12,23876.12,23876.12,23876.12,100],["2025-02-27",23876.12,23916.86,23876.12,23876.12,1100],["2025-02-28",23876.12,23876.12,23713.14,23713.14,3700],["2025-03-03",23713.14,24039.09,23672.4,24039.09,6100],["2025-03-04",24039.09,24039.09,24039.09,24039.09,1000],["2025-03-05",23753.88,24202.07,23753.88,24202.07,1100],["2025-03-06",23957.6,23957.6,23631.65,23794.63,1900],["2025-03-07",23794.63,24079.84,23794.63,24039.09,4200],["2025-03-10",23631.65,24161.33,23631.65,23631.65,6000],["2025-03-11",23672.4,23672.4,23631.65,23631.65,3300],["2025-03-12",23957.6,23957.6,23713.14,23713.14,1100],["2025-03-13",25220.68,25220.68,23876.12,23876.12,300],["2025-03-14",23876.12,24283.56,23672.4,23876.12,900],["2025-03-17",23713.14,24120.58,23713.14,24039.09,2500],["2025-03-18",24120.58,24120.58,23957.6,24039.09,1200],["2025-03-19",24039.09,24039.09,23916.86,23916.86,1500],["2025-03-20",23998.35,23998.35,23672.4,23794.63,500],["2025-03-21",23794.63,23794.63,23753.88,23753.88,300],["2025-03-24",23998.35,23998.35,23998.35,23998.35,400],["2025-03-25",23672.4,24039.09,23672.4,23753.88,800],["2025-03-26",23753.88,23753.88,23753.88,23753.88,0],["2025-03-27",23672.4,23753.88,23672.4,23672.4,1200],["2025-03-28",23713.14,23713.14,23713.14,23713.14,200],["2025-03-31",24079.84,24079.84,24079.84,24079.84,100],["2025-04-01",23713.14,23713.14,23713.14,23713.14,1100],["2025-04-02",23713.14,23713.14,23713.14,23713.14,200],["2025-04-03",23224.21,23264.95,22205.6,22246.35,5200],["2025-04-04",22246.35,22246.35,22001.88,22001.88,1500],["2025-04-08",22001.88,22001.88,20657.32,20779.55,5400],["2025-04-09",19964.67,21349.97,19964.67,21349.97,3300],["2025-04-10",22409.32,22816.77,22409.32,22816.77,4200],["2025-04-11",22979.74,22979.74,22572.3,22816.77,3200],["2025-04-14",22816.77,22816.77,22816.77,22816.77,0],["2025-04-15",21268.49,21268.49,21268.49,21268.49,300],["2025-04-16",21594.44,21594.44,21594.44,21594.44,1200],["2025-04-17",21675.93,22001.88,21675.93,22001.88,1500],["2025-04-18",22816.77,22816.77,22816.77,22816.77,200],["2025-04-21",22001.88,22409.32,22001.88,22409.32,1200],["2025-04-22",22776.02,22776.02,21594.44,21594.44,200],["2025-04-23",22409.32,22409.32,22164.86,22164.86,800],["2025-04-24",22246.35,22409.32,22205.6,22409.32,2600],["2025-04-25",22776.02,22776.02,22694.53,22735.28,1100],["2025-04-28",22735.28,22735.28,22735.28,22735.28,1600],["2025-04-29",22816.77,22816.77,22735.28,22735.28,400],["2025-05-05",22816.77,22816.77,22409.32,22409.32,3000],["2025-05-06",22409.32,22409.32,22409.32,22409.32,0],["2025-05-07",22490.81,22490.81,22490.81,22490.81,1200],["2025-05-08",22490.81,22490.81,22001.88,22083.37,7600],["2025-05-09",22083.37,22653.79,22083.37,22083.37,2400],["2025-05-12",22083.37,22083.37,21920.39,21961.14,3200],["2025-05-13",22001.88,22164.86,22001.88,22001.88,2500],["2025-05-14",22083.37,22083.37,21920.39,22001.88,1900],["2025-05-15",22083.37,22409.32,21920.39,22409.32,5900],["2025-05-16",22409.32,22735.28,22409.32,22409.32,4600],["2025-05-19",22409.32,22409.32,22409.32,22409.32,1000],["2025-05-20",22042.63,22083.37,22042.63,22083.37,3200],["2025-05-21",22124.11,22124.11,22083.37,22083.37,1600],["2025-05-22",22164.86,22164.86,22164.86,22164.86,100],["2025-05-23",22490.81,22490.81,22246.35,22490.81,2000],["2025-05-26",22490.81,24039.09,22490.81,23998.35,7600],["2025-05-27",24039.09,24039.09,22490.81,22490.81,1300],["2025-05-28",22572.3,22572.3,22572.3,22572.3,200],["2025-05-29",22735.28,23387.19,22735.28,23305.7,1700],["2025-05-30",23305.7,23305.7,22898.25,23264.95,3200],["2025-06-02",23264.95,23264.95,23264.95,23264.95,2600],["2025-06-03",23061.23,23305.7,23020.49,23305.7,2700],["2025-06-04",23142.72,23305.7,22979.74,23305.7,1500],["2025-06-05",23305.7,24039.09,23183.46,23631.65,12200],["2025-06-06",23631.65,23794.63,23631.65,23753.88,1000],["2025-06-09",23631.65,23631.65,23590.91,23590.91,500],["2025-06-10",23550.16,23550.16,22979.74,22979.74,3500],["2025-06-11",22979.74,22979.74,22979.74,22979.74,0],["2025-06-12",23224.21,23224.21,23101.98,23101.98,300],["2025-06-13",24691.0,24691.0,22816.77,23631.65,16300],["2025-06-16",23468.67,23468.67,23061.23,23468.67,5000],["2025-06-17",23101.98,23142.72,23101.98,23142.72,4500],["2025-06-18",23142.72,23142.72,23061.23,23061.23,4500],["2025-06-19",23020.49,23020.49,22979.74,22979.74,1900],["2025-06-20",22898.25,22979.74,22898.25,22979.74,600],["2025-06-23",22816.77,22979.74,22816.77,22979.74,700],["2025-06-24",22816.77,22816.77,22816.77,22816.77,2800],["2025-06-25",23224.21,23224.21,22816.77,22816.77,3600],["2025-06-26",22857.51,22898.25,22857.51,22898.25,1500],["2025-06-27",22898.25,22898.25,22816.77,22816.77,5600],["2025-06-30",22816.77,22898.25,22816.77,22898.25,1300],["2025-07-01",22898.25,22979.74,22653.79,22898.25,7700],["2025-07-02",22816.77,23061.23,22572.3,23061.23,4400],["2025-07-03",23468.67,23468.67,22735.28,23183.46,2300],["2025-07-04",23876.12,23876.12,23509.42,23590.91,5200],["2025-07-07",23509.42,23509.42,23224.21,23468.67,2300],["2025-07-08",23427.93,23427.93,23427.93,23427.93,300],["2025-07-09",22857.51,23387.19,22857.51,23387.19,4000],["2025-07-10",22939.0,23061.23,22816.77,22857.51,9900],["2025-07-11",22857.51,22857.51,22857.51,22857.51,0],["2025-07-14",22857.51,22857.51,22857.51,22857.51,0],["2025-07-15",22898.25,22898.25,22735.28,22816.77,2500],["2025-07-16",22816.77,22857.51,22816.77,22816.77,2400],["2025-07-17",22857.51,23631.65,22857.51,22857.51,3400],["2025-07-18",22735.28,22735.28,22735.28,22735.28,300],["2025-07-21",22735.28,22735.28,22694.53,22694.53,2300],["2025-07-22",22694.53,23061.23,22613.05,23061.23,3400],["2025-07-23",22857.51,22857.51,22246.35,22409.32,8400],["2025-07-24",22409.32,22409.32,22409.32,22409.32,0],["2025-07-25",22816.77,22816.77,22490.81,22816.77,600],["2025-07-28",22450.07,22816.77,22001.88,22816.77,3200],["2025-07-29",22409.32,22409.32,22409.32,22409.32,200],["2025-07-30",22409.32,22572.3,22409.32,22572.3,1400],["2025-07-31",22409.32,22409.32,22246.35,22246.35,500],["2025-08-01",22246.35,22246.35,22246.35,22246.35,100],["2025-08-04",22287.09,22287.09,22246.35,22246.35,600],["2025-08-05",22246.35,22816.77,21838.9,22816.77,3800],["2025-08-06",22979.74,22979.74,22735.28,22735.28,200],["2025-08-07",22001.88,22653.79,22001.88,22572.3,800],["2025-08-08",22409.32,22490.81,22368.58,22490.81,600],["2025-08-11",22735.28,22735.28,22490.81,22490.81,600],["2025-08-12",22490.81,22490.81,22327.84,22327.84,2000],["2025-08-13",22287.09,22287.09,22083.37,22164.86,2200],["2025-08-14",22042.63,22164.86,22001.88,22164.86,4000],["2025-08-15",21920.39,21920.39,21635.18,21838.9,5700],["2025-08-18",21838.9,22816.77,21838.9,22735.28,1300],["2025-08-19",21920.39,22735.28,21920.39,22735.28,400],["2025-08-20",21920.39,22001.88,21838.9,21838.9,4600],["2025-08-21",22001.88,22083.37,21675.93,22083.37,1500],["2025-08-22",22083.37,22083.37,22083.37,22083.37,600],["2025-08-25",21594.44,21594.44,21512.95,21512.95,2600],["2025-08-26",21798.16,21798.16,21798.16,21798.16,100],["2025-08-27",21961.14,22001.88,21961.14,22001.88,1300],["2025-08-28",22001.88,22001.88,21757.42,21757.42,1300],["2025-08-29",22001.88,22001.88,21757.42,21757.42,1300],["2025-09-03",21757.42,22001.88,21594.44,22001.88,400],["2025-09-04",22001.88,22001.88,21757.42,21838.9,1600],["2025-09-05",21838.9,21838.9,21838.9,21838.9,1900],["2025-09-08",21838.9,21838.9,21594.44,21838.9,1200],["2025-09-09",21838.9,21920.39,21838.9,21920.39,700],["2025-09-10",21961.14,21961.14,21920.39,21920.39,700],["2025-09-11",21920.39,22001.88,21594.44,22001.88,1500],["2025-09-12",22001.88,22246.35,22001.88,22246.35,400],["2025-09-15",22246.35,22246.35,22246.35,22246.35,100],["2025-09-16",22164.86,22246.35,21757.42,22246.35,3500],["2025-09-17",22246.35,22246.35,22246.35,22246.35,0],["2025-09-18",22001.88,22001.88,22001.88,22001.88,600],["2025-09-19",22001.88,22001.88,22001.88,22001.88,100],["2025-09-22",21594.44,22001.88,21594.44,22001.88,3200],["2025-09-23",21798.16,22001.88,21594.44,22001.88,1500],["2025-09-24",22001.88,22001.88,22001.88,22001.88,0],["2025-09-25",22001.88,22001.88,22001.88,22001.88,100],["2025-09-26",22001.88,22001.88,21512.95,22001.88,1500],["2025-09-29",21594.44,21961.14,21594.44,21961.14,200],["2025-09-30",21594.44,21920.39,21594.44,21920.39,900],["2025-10-01",21512.95,21961.14,21512.95,21961.14,200],["2025-10-02",21879.65,21879.65,21879.65,21879.65,100],["2025-10-03",21879.65,21879.65,21879.65,21879.65,0],["2025-10-06",21594.44,21635.18,21187.0,21187.0,1700],["2025-10-07",21431.46,21431.46,21431.46,21431.46,300],["2025-10-08",22409.32,22409.32,22409.32,22409.32,200],["2025-10-09",22409.32,22409.32,22409.32,22409.32,0],["2025-10-10",22368.58,22368.58,22001.88,22001.88,600],["2025-10-13",21594.44,22001.88,21594.44,22001.88,400],["2025-10-14",21594.44,22001.88,21594.44,22001.88,8200],["2025-10-15",22287.09,22287.09,21594.44,22287.09,500],["2025-10-16",22287.09,22287.09,22001.88,22001.88,200],["2025-10-17",21635.18,21675.93,21635.18,21675.93,800],["2025-10-20",21675.93,21716.67,21431.46,21675.93,800],["2025-10-21",21431.46,21431.46,21431.46,21431.46,1200],["2025-10-22",21431.46,21431.46,21349.97,21349.97,800],["2025-10-23",21431.46,21431.46,21349.97,21349.97,4900],["2025-10-24",21349.97,21349.97,21349.97,21349.97,900],["2025-10-27",21675.93,21757.42,21675.93,21757.42,2000],["2025-10-28",21757.42,21757.42,21757.42,21757.42,0],["2025-10-29",21920.39,21920.39,21187.0,21187.0,5500],["2025-10-30",21431.46,21838.9,21349.97,21838.9,2700],["2025-10-31",21838.9,21879.65,21838.9,21879.65,400],["2025-11-03",21798.16,21798.16,21798.16,21798.16,200],["2025-11-04",21594.44,21838.9,21187.0,21838.9,5700],["2025-11-05",21757.42,21798.16,21757.42,21757.42,1300],["2025-11-06",22653.79,22939.0,22246.35,22939.0,12000],["2025-11-07",23224.21,23224.21,22816.77,23061.23,27600],["2025-11-10",22816.77,23061.23,22776.02,22979.74,13600],["2025-11-11",22816.77,22979.74,22368.58,22450.07,4900],["2025-11-12",22816.77,22816.77,22735.28,22776.02,9600],["2025-11-13",22776.02,22776.02,22490.81,22572.3,370704],["2025-11-14",22776.02,22776.02,22572.3,22735.28,26100],["2025-11-17",22939.0,23142.72,22776.02,22979.74,347267],["2025-11-18",23526.88,23526.88,22706.17,22751.77,10900],["2025-11-19",21703.09,21976.66,21520.71,21839.87,11900],["2025-11-20",21520.71,21794.28,21064.76,21110.36,6200],["2025-11-21",20973.58,20973.58,20973.58,20973.58,8000],["2025-11-24",20973.58,21383.93,20973.58,21247.14,3300],["2025-11-25",20882.39,21247.14,20882.39,21155.95,4500],["2025-11-26",21429.52,21429.52,21155.95,21338.33,700],["2025-11-27",21338.33,21885.47,21155.95,21885.47,24700],["2025-11-28",21931.06,21931.06,21839.87,21839.87,6100],["2025-12-01",21839.87,21839.87,21429.52,21520.71,900],["2025-12-02",21885.47,21885.47,21657.5,21657.5,200],["2025-12-03",21885.47,21885.47,21338.33,21475.12,2700],["2025-12-04",21429.52,21794.28,21383.93,21794.28,1900],["2025-12-05",21429.52,21429.52,21338.33,21338.33,1200],["2025-12-08",21748.69,21794.28,21383.93,21429.52,2200],["2025-12-09",21429.52,21429.52,21429.52,21429.52,700],["2025-12-10",21338.33,21429.52,21247.14,21247.14,1000],["2025-12-11",21292.74,21475.12,21247.14,21338.33,1700],["2025-12-12",21247.14,21429.52,21247.14,21292.74,2000],["2025-12-15",21292.74,21292.74,21292.74,21292.74,600],["2025-12-16",21201.55,21247.14,21201.55,21247.14,900],["2025-12-17",21247.14,21247.14,21064.76,21064.76,2400],["2025-12-18",21064.76,21064.76,20973.58,21064.76,600],["2025-12-19",20973.58,20973.58,20791.2,20791.2,2200],["2025-12-22",20973.58,20973.58,20700.01,20700.01,4000],["2025-12-23",21338.33,21338.33,20700.01,20700.01,700],["2025-12-24",20700.01,21247.14,20700.01,21247.14,200],["2025-12-25",20973.58,20973.58,20700.01,20700.01,1100],["2025-12-26",20700.01,21155.95,20700.01,20973.58,3600],["2025-12-29",21155.95,21247.14,21064.76,21247.14,1100],["2025-12-30",21247.14,21247.14,21247.14,21247.14,100],["2025-12-31",21247.14,21247.14,21247.14,21247.14,100],["2026-01-05",21247.14,21247.14,20973.58,20973.58,2500],["2026-01-06",21338.33,21429.52,20973.58,21064.76,3100],["2026-01-07",21247.14,21520.71,21247.14,21520.71,4300],["2026-01-08",21520.71,21520.71,20973.58,20973.58,5900],["2026-01-09",21383.93,21383.93,20973.58,20973.58,600],["2026-01-12",20973.58,20973.58,20289.65,20289.65,13800],["2026-01-13",20882.39,20882.39,20289.65,20517.63,3800],["2026-01-14",20517.63,20517.63,20517.63,20517.63,9600],["2026-01-15",20517.63,20517.63,20517.63,20517.63,3500],["2026-01-16",20335.25,20791.2,20335.25,20791.2,5900],["2026-01-19",20745.6,20791.2,20517.63,20517.63,26800],["2026-01-20",20517.63,20517.63,20517.63,20517.63,2300],["2026-01-21",20335.25,20517.63,20289.65,20472.03,3200],["2026-01-22",20472.03,20472.03,20472.03,20472.03,1400],["2026-01-23",20608.82,20608.82,20517.63,20517.63,500],["2026-01-26",21383.93,21520.71,21155.95,21155.95,8000],["2026-01-27",21155.95,21155.95,21110.36,21110.36,1700],["2026-01-28",21110.36,21110.36,21064.76,21110.36,900],["2026-01-29",21110.36,22569.39,21110.36,22569.39,15000],["2026-01-30",21110.36,22797.36,21110.36,22797.36,9000],["2026-02-02",21201.55,21520.71,21201.55,21292.74,10100],["2026-02-03",21155.95,21292.74,20608.82,20791.2,7000],["2026-02-04",20791.2,20791.2,20335.25,20380.84,4400],["2026-02-05",20380.84,20608.82,20335.25,20608.82,1300],["2026-02-06",20836.79,20836.79,20836.79,20836.79,100],["2026-02-09",21064.76,21064.76,20973.58,20973.58,1100],["2026-02-10",20973.58,21064.76,20973.58,20973.58,8500],["2026-02-11",20426.44,21247.14,20335.25,21247.14,1400],["2026-02-12",21201.55,21338.33,20472.03,21338.33,1100],["2026-02-13",21338.33,21429.52,20973.58,20973.58,1500],["2026-02-23",20973.58,20973.58,20882.39,20882.39,1300],["2026-02-24",20973.58,21429.52,20791.2,20791.2,2700],["2026-02-25",20791.2,20791.2,20791.2,20791.2,0],["2026-02-26",21110.36,21110.36,21064.76,21064.76,200],["2026-02-27",20973.58,21064.76,20608.82,21019.17,5000],["2026-03-02",21019.17,21064.76,21019.17,21064.76,1500],["2026-03-03",21064.76,21064.76,21064.76,21064.76,0],["2026-03-04",20973.58,20973.58,20517.63,20927.98,2000],["2026-03-05",20927.98,20927.98,20700.01,20700.01,700],["2026-03-06",20973.58,20973.58,20973.58,20973.58,500],["2026-03-09",20335.25,20335.25,20061.68,20061.68,3200],["2026-03-10",20061.68,20061.68,20061.68,20061.68,0],["2026-03-11",20061.68,20061.68,20061.68,20061.68,0],["2026-03-12",20244.06,20335.25,20244.06,20335.25,2000],["2026-03-13",20426.44,20426.44,20426.44,20426.44,200],["2026-03-16",20426.44,20426.44,20426.44,20426.44,0],["2026-03-17",20517.63,20517.63,20426.44,20426.44,1800],["2026-03-18",20426.44,20426.44,20426.44,20426.44,0],["2026-03-19",20426.44,20426.44,20426.44,20426.44,0],["2026-03-20",20426.44,20426.44,20426.44,20426.44,0],["2026-03-23",20426.44,20426.44,20426.44,20426.44,1100],["2026-03-24",20517.63,20517.63,20244.06,20244.06,1300],["2026-03-25",20244.06,20335.25,20244.06,20335.25,200],["2026-03-26",20335.25,20335.25,20335.25,20335.25,0],["2026-03-27",20335.25,20335.25,20335.25,20335.25,400],["2026-03-30",20107.28,20107.28,20107.28,20107.28,200],["2026-03-31",20426.44,20608.82,20244.06,20608.82,1900],["2026-04-01",20608.82,20608.82,20608.82,20608.82,300],["2026-04-02",20608.82,20608.82,20608.82,20608.82,100],["2026-04-03",20608.82,20608.82,20061.68,20061.68,1100],["2026-04-06",20061.68,20061.68,20061.68,20061.68,1200],["2026-04-07",20061.68,20061.68,20061.68,20061.68,0],["2026-04-08",20152.87,20244.06,20152.87,20244.06,600],["2026-04-09",20244.06,20608.82,20244.06,20608.82,800],["2026-04-10",20563.22,20608.82,20517.63,20517.63,3300],["2026-04-13",20517.63,20700.01,20426.44,20700.01,500],["2026-04-14",20973.58,20973.58,20973.58,20973.58,11300],["2026-04-15",20973.58,21064.76,20244.06,20973.58,5900],["2026-04-16",21019.17,21019.17,21019.17,21019.17,7500],["2026-04-17",21064.76,21064.76,21064.76,21064.76,2800],["2026-04-20",21064.76,21064.76,21064.76,21064.76,100],["2026-04-21",21064.76,21064.76,21064.76,21064.76,0],["2026-04-22",21064.76,21064.76,21064.76,21064.76,0],["2026-04-23",21064.76,21064.76,21064.76,21064.76,100],["2026-04-24",21064.76,21064.76,21064.76,21064.76,200],["2026-04-28",19788.11,20244.06,19788.11,20061.68,2500],["2026-04-29",20061.68,20061.68,20061.68,20061.68,0],["2026-05-04",20517.63,20517.63,20061.68,20061.68,700],["2026-05-05",20244.06,20244.06,20061.68,20061.68,1300],["2026-05-06",20061.68,20061.68,19879.3,19879.3,1500],["2026-05-07",20061.68,20061.68,19879.3,20061.68,3800],["2026-05-08",19879.3,19879.3,19788.11,19788.11,700],["2026-05-11",19742.52,19742.52,19742.52,19742.52,400],["2026-05-12",20061.68,20061.68,20061.68,20061.68,100],["2026-05-13",20061.68,20061.68,20061.68,20061.68,1600],["2026-05-14",20061.68,20061.68,20061.68,20061.68,100],["2026-05-15",20152.87,20152.87,20152.87,20152.87,100],["2026-05-18",19696.92,19696.92,18785.03,19149.79,5600],["2026-05-19",19149.79,19149.79,19149.79,19149.79,0],["2026-05-20",19970.49,19970.49,19195.38,19195.38,600],["2026-05-21",19195.38,19195.38,19195.38,19195.38,0],["2026-05-22",19879.3,19879.3,19879.3,19879.3,400],["2026-05-25",19605.73,19879.3,19605.73,19879.3,800],["2026-05-26",19605.73,19605.73,19332.16,19332.16,1600],["2026-05-27",19332.16,19332.16,19332.16,19332.16,0],["2026-05-28",19332.16,19332.16,19332.16,19332.16,0],["2026-05-29",19332.16,19332.16,19332.16,19332.16,0],["2026-06-01",19332.16,19332.16,19332.16,19332.16,200],["2026-06-02",19332.16,19332.16,19332.16,19332.16,0],["2026-06-03",19332.16,19332.16,19332.16,19332.16,3600],["2026-06-04",19332.16,19332.16,19332.16,19332.16,0],["2026-06-05",19332.16,19332.16,19332.16,19332.16,0],["2026-06-08",19286.57,19696.92,19149.79,19696.92,300],["2026-06-09",19149.79,19149.79,19058.6,19149.79,700],["2026-06-10",19149.79,19149.79,19149.79,19149.79,300],["2026-06-11",19149.79,19514.54,19149.79,19514.54,500],["2026-06-12",19605.73,19605.73,19605.73,19605.73,200],["2026-06-15",19605.73,19605.73,19605.73,19605.73,100],["2026-06-16",19605.73,19605.73,19605.73,19605.73,0],["2026-06-17",19423.35,19423.35,19423.35,19423.35,100],["2026-06-18",19423.35,19423.35,19423.35,19423.35,0],["2026-06-19",19423.35,19423.35,19423.35,19423.35,0],["2026-06-22",19423.35,19423.35,19423.35,19423.35,0],["2026-06-23",19423.35,19423.35,19423.35,19423.35,0],["2026-06-24",19149.79,19514.54,19149.79,19514.54,1200],["2026-06-25",19468.95,19468.95,19195.38,19195.38,600],["2026-06-26",19195.38,19195.38,19195.38,19195.38,0],["2026-06-29",19149.79,19605.73,19149.79,19605.73,1400],["2026-06-30",19605.73,19696.92,19605.73,19605.73,1100],["2026-07-01",19605.73,19605.73,19514.54,19514.54,900],["2026-07-02",19514.54,19514.54,19514.54,19514.54,0],["2026-07-03",19195.38,19195.38,19195.38,19195.38,300],["2026-07-06",19195.38,19195.38,19195.38,19195.38,0],["2026-07-07",19195.38,19195.38,19195.38,19195.38,0],["2026-07-08",19195.38,19195.38,19195.38,19195.38,0],["2026-07-09",19605.73,19605.73,19605.73,19605.73,100],["2026-07-10",19605.73,19605.73,19605.73,19605.73,0],["2026-07-13",19605.73,19605.73,19605.73,19605.73,0],["2026-07-14",19605.73,19605.73,19605.73,19605.73,0],["2026-07-15",19605.73,19605.73,19605.73,19605.73,0],["2026-07-16",19605.73,19605.73,19605.73,19605.73,0],["2026-07-17",19195.38,19195.38,19058.6,19058.6,1300],["2026-07-20",19149.79,19377.76,19149.79,19240.98,2000],["2026-07-21",19058.6,19058.6,19058.6,19058.6,800],["2026-07-22",19058.6,19058.6,19058.6,19058.6,0],["2026-07-23",19058.6,19058.6,19058.6,19058.6,400],["2026-07-24",19058.6,19058.6,18237.89,18511.46,600],["2026-07-27",18511.46,18511.46,18511.46,18511.46,1100],["2026-07-28",18283.49,18511.46,18237.89,18511.46,500],["2026-07-29",18511.46,18511.46,18511.46,18511.46,0],["2026-07-30",18693.84,18693.84,18693.84,18693.84,6500],["2026-07-31",19879.3,19879.3,18785.03,18785.03,2200],["2026-08-03",19149.79,19149.79,19149.79,19149.79,2400],["2026-08-04",19149.79,19332.16,19149.79,19332.16,1100],["2026-08-05",19332.16,19332.16,19332.16,19332.16,1300],["2026-08-06",19696.92,19696.92,19423.35,19423.35,900],["2026-08-07",19560.14,19560.14,18283.49,18830.62,2200],["2026-08-10",19286.57,19332.16,19286.57,19332.16,800],["2026-08-11",19332.16,19332.16,19149.79,19149.79,1300],["2026-08-12",19104.19,19104.19,19104.19,19104.19,200],["2026-08-13",19104.19,19104.19,19104.19,19104.19,0],["2026-08-14",19332.16,19514.54,19240.98,19514.54,700],["2026-08-17",19514.54,19514.54,19514.54,19514.54,100],["2026-08-18",19514.54,19605.73,19514.54,19605.73,200],["2026-08-19",19605.73,19605.73,19605.73,19605.73,0],["2026-08-20",19423.35,19423.35,19423.35,19423.35,300],["2026-08-21",19332.16,19332.16,19332.16,19332.16,200],["2026-08-24",19514.54,19696.92,19195.38,19696.92,3400],["2026-08-25",19742.52,19742.52,19195.38,19696.92,2400],["2026-08-26",19879.3,19879.3,19788.11,19788.11,300],["2026-08-27",19286.57,19286.57,19286.57,19286.57,300],["2026-08-28",19286.57,19286.57,19286.57,19286.57,0],["2026-09-03",18465.87,19332.16,18465.87,19332.16,11100],["2026-09-04",19332.16,19514.54,19332.16,19514.54,1500],["2026-09-07",19514.54,19514.54,19514.54,19514.54,200],["2026-09-08",19514.54,19514.54,19514.54,19514.54,0],["2026-09-09",19514.54,19514.54,19514.54,19514.54,0],["2026-09-10",19514.54,19514.54,19514.54,19514.54,500],["2026-09-11",18967.41,19514.54,18739.43,19514.54,500],["2026-09-14",20016.09,20791.2,19514.54,20335.25,2200],["2026-09-15",20654.41,20654.41,20061.68,20335.25,2200],["2026-09-16",20335.25,20335.25,20244.06,20244.06,1200],["2026-09-17",20016.09,20061.68,19970.49,20061.68,1600],["2026-09-18",20244.06,20244.06,20061.68,20061.68,3900],["2026-09-21",20198.46,20198.46,20061.68,20107.28,10800],["2026-09-22",20061.68,21429.52,20061.68,21429.52,8100],["2026-09-23",20152.87,21429.52,20152.87,20700.01,4300],["2026-09-24",20000.0,20500.0,19300.0,19300.0,5800],["2026-09-25",20000.0,20000.0,20000.0,20000.0,100],["2026-09-28",19900.0,19900.0,19900.0,19900.0,400],["2026-09-29",20000.0,20000.0,19800.0,19800.0,900],["2026-09-30",19800.0,19800.0,19800.0,19800.0,0],["2026-10-01",19800.0,19800.0,19300.0,19800.0,1200],["2026-10-02",19600.0,19900.0,19600.0,19700.0,2900],["2026-10-05",19700.0,19700.0,19700.0,19700.0,0],["2026-10-06",20000.0,20000.0,19850.0,19850.0,1300],["2026-10-07",19800.0,19800.0,19800.0,19800.0,300],["2026-10-08",19800.0,19800.0,19600.0,19600.0,1300],["2026-10-09",19550.0,19550.0,19500.0,19550.0,1300],["2026-10-12",19800.0,19800.0,19750.0,19750.0,500]]}