{"sym":"IFS","index":false,"bars":[["2006-10-17",36011.42,36011.42,36011.42,36011.42,132580],["2006-10-18",34210.84,34210.84,34210.84,34210.84,76330],["2006-10-19",34210.84,34570.96,34210.84,34570.96,140620],["2006-10-20",34570.96,35003.1,34570.96,35003.1,60500],["2006-10-23",35003.1,35003.1,34570.96,34570.96,60620],["2006-10-24",34210.84,34210.84,33850.73,33850.73,25990],["2006-10-25",33850.73,33850.73,33130.5,33130.5,28900],["2006-10-26",32410.27,32410.27,32410.27,32410.27,87390],["2006-10-27",32410.27,32698.37,32410.27,32410.27,11370],["2006-10-30",32410.27,32410.27,31690.05,32050.16,41920],["2006-10-31",32050.16,32410.27,31690.05,32050.16,16800],["2006-11-01",32050.16,32050.16,31978.14,31978.14,19540],["2006-11-02",31906.11,31906.11,31690.05,31690.05,32970],["2006-11-03",31329.93,31329.93,30969.82,31113.86,23800],["2006-11-06",30969.82,30969.82,30969.82,30969.82,37690],["2006-11-07",31329.93,31546.0,31329.93,31546.0,40400],["2006-11-08",31546.0,31618.02,31401.95,31401.95,16740],["2006-11-09",31401.95,31401.95,31041.84,31401.95,23300],["2006-11-10",31185.89,31185.89,30969.82,31185.89,18760],["2006-11-13",30969.82,30969.82,30897.79,30897.79,19200],["2006-11-14",30897.79,30969.82,30249.59,30969.82,68080],["2006-11-15",31690.05,32482.3,31690.05,31690.05,79280],["2006-11-16",31690.05,31690.05,31329.93,31690.05,17400],["2006-11-17",31690.05,31690.05,31690.05,31690.05,8600],["2006-11-20",31690.05,31690.05,30969.82,30969.82,20000],["2006-11-21",29961.5,29961.5,29889.47,29889.47,51090],["2006-11-22",29889.47,30105.54,29529.36,30105.54,18350],["2006-11-23",30105.54,31473.98,29889.47,31473.98,37430],["2006-11-24",32410.27,32842.41,32410.27,32410.27,47600],["2006-11-27",31690.05,31690.05,30969.82,30969.82,17340],["2006-11-28",30969.82,31041.84,30969.82,30969.82,27410],["2006-11-29",30969.82,30969.82,30249.59,30249.59,21170],["2006-11-30",30249.59,30249.59,29889.47,30249.59,18050],["2006-12-01",30249.59,30897.79,30249.59,30609.7,11400],["2006-12-04",30609.7,30609.7,29169.25,30249.59,52810],["2006-12-05",30249.59,30249.59,29889.47,29889.47,19280],["2006-12-06",29889.47,30249.59,29529.36,29529.36,25980],["2006-12-07",29529.36,30249.59,29529.36,30249.59,51020],["2006-12-08",31690.05,31690.05,31690.05,31690.05,7600],["2006-12-11",31690.05,32050.16,30969.82,30969.82,36360],["2006-12-12",30969.82,30969.82,30249.59,30969.82,57300],["2006-12-13",30969.82,30969.82,29961.5,29961.5,45690],["2006-12-14",30033.52,30033.52,30033.52,30033.52,39030],["2006-12-15",30249.59,30609.7,30249.59,30609.7,46090],["2006-12-18",30753.75,31329.93,30753.75,30753.75,41100],["2006-12-19",30753.75,30753.75,30609.7,30609.7,13370],["2006-12-20",30249.59,30249.59,29601.38,30249.59,17320],["2006-12-21",30033.52,30033.52,28737.11,28737.11,28370],["2006-12-22",28737.11,30033.52,27728.79,30033.52,33820],["2006-12-25",30033.52,30969.82,30033.52,30969.82,25270],["2006-12-26",30969.82,30969.82,30825.77,30825.77,27120],["2006-12-27",30825.77,30825.77,30249.59,30249.59,14020],["2006-12-28",29529.36,29529.36,28881.16,29529.36,17990],["2006-12-29",29529.36,30969.82,29097.22,30969.82,24600],["2007-01-02",30969.82,30969.82,30033.52,30033.52,8700],["2007-01-03",30033.52,30249.59,29169.25,30249.59,18400],["2007-01-04",30249.59,30249.59,29961.5,30105.54,34850],["2007-01-05",30105.54,30249.59,29529.36,30249.59,36150],["2007-01-08",30249.59,30249.59,29601.38,29601.38,28950],["2007-01-09",29601.38,29601.38,29529.36,29529.36,30090],["2007-01-10",29673.41,29889.47,29673.41,29673.41,26540],["2007-01-11",29529.36,29529.36,29169.25,29529.36,42430],["2007-01-12",29529.36,29529.36,28088.9,28088.9,76320],["2007-01-15",28088.9,29241.27,28088.9,28088.9,69570],["2007-01-16",28088.9,28809.13,28088.9,28809.13,29760],["2007-01-17",28088.9,28088.9,27440.7,27440.7,46150],["2007-01-18",27800.81,28088.9,27800.81,28088.9,19250],["2007-01-19",28088.9,28088.9,27728.79,27728.79,31580],["2007-01-22",27728.79,27728.79,26648.45,27008.56,28350],["2007-01-23",27368.68,27368.68,27368.68,27368.68,119380],["2007-01-24",28088.9,28593.06,28088.9,28593.06,139610],["2007-01-25",29529.36,29961.5,29529.36,29529.36,97940],["2007-01-26",29097.22,29097.22,28088.9,29097.22,75540],["2007-01-29",28953.18,28953.18,28809.13,28809.13,20000],["2007-01-30",28809.13,28809.13,28809.13,28809.13,22750],["2007-01-31",28809.13,29169.25,28088.9,28088.9,28750],["2007-02-01",28088.9,28809.13,28088.9,28809.13,18980],["2007-02-02",28809.13,28809.13,28809.13,28809.13,9410],["2007-02-05",28809.13,28809.13,28088.9,28737.11,19300],["2007-02-06",28737.11,28809.13,28737.11,28737.11,50050],["2007-02-07",29169.25,29457.34,29169.25,29169.25,57690],["2007-02-08",29169.25,29889.47,29169.25,29169.25,60190],["2007-02-09",29169.25,29169.25,28809.13,28809.13,31990],["2007-02-12",28809.13,28809.13,28665.09,28665.09,22400],["2007-02-13",28809.13,29529.36,28809.13,28809.13,28470],["2007-02-14",28809.13,29529.36,28809.13,28809.13,41300],["2007-02-15",28809.13,29169.25,28809.13,28809.13,58560],["2007-02-26",29457.34,29529.36,29457.34,29529.36,77120],["2007-02-27",30969.82,30969.82,30969.82,30969.82,64840],["2007-02-28",32482.3,32482.3,32482.3,32482.3,70000],["2007-03-01",34066.8,34066.8,34066.8,34066.8,59940],["2007-03-02",35723.32,35723.32,35723.32,35723.32,120360],["2007-03-05",37451.87,37451.87,37451.87,37451.87,63950],["2007-03-06",39252.44,39252.44,39252.44,39252.44,5690],["2007-03-07",41053.01,41053.01,41053.01,41053.01,26850],["2007-03-08",41053.01,42853.58,41053.01,42853.58,375040],["2007-03-09",42853.58,43933.93,42853.58,43933.93,319120],["2007-03-12",45374.38,46094.61,45374.38,45734.5,234330],["2007-03-13",47895.18,47895.18,47895.18,47895.18,220570],["2007-03-14",47895.18,50055.87,47535.07,47535.07,185730],["2007-03-15",45374.38,45374.38,45374.38,45374.38,30730],["2007-03-16",45374.38,47535.07,43213.7,47535.07,201730],["2007-03-19",47535.07,48255.3,46094.61,46094.61,81080],["2007-03-20",46814.84,47535.07,46814.84,47535.07,205150],["2007-03-21",46094.61,46094.61,45374.38,45374.38,23960],["2007-03-22",43213.7,43213.7,43213.7,43213.7,16490],["2007-03-23",41053.01,41053.01,41053.01,41053.01,73780],["2007-03-26",39252.44,39252.44,39252.44,39252.44,7210],["2007-03-27",37451.87,37451.87,37451.87,37451.87,1930],["2007-03-28",36011.42,36011.42,35579.28,35579.28,18520],["2007-03-29",35579.28,37091.76,35291.19,37091.76,35470],["2007-03-30",37091.76,38892.33,36731.64,36731.64,60680],["2007-04-02",34931.07,35291.19,34931.07,34931.07,37980],["2007-04-03",33202.53,33202.53,33202.53,33202.53,46880],["2007-04-04",33202.53,33490.62,31690.05,33490.62,67270],["2007-04-05",33850.73,33994.78,33850.73,33994.78,29030],["2007-04-06",33778.71,33994.78,33778.71,33778.71,22340],["2007-04-09",32410.27,32410.27,32410.27,32410.27,27490],["2007-04-10",32050.16,32050.16,32050.16,32050.16,31070],["2007-04-11",32050.16,32770.39,32050.16,32698.37,18080],["2007-04-12",32410.27,33130.5,32410.27,32410.27,22050],["2007-04-13",31401.95,32410.27,31401.95,31401.95,24460],["2007-04-16",29889.47,31113.86,29889.47,29889.47,17270],["2007-04-17",29889.47,30969.82,28737.11,30969.82,46040],["2007-04-18",31690.05,32482.3,31690.05,32482.3,44230],["2007-04-19",32554.32,33130.5,32554.32,32554.32,64950],["2007-04-20",32410.27,32554.32,31401.95,32410.27,37570],["2007-04-23",30969.82,31690.05,30969.82,30969.82,13850],["2007-04-24",29889.47,29889.47,29529.36,29889.47,14240],["2007-04-25",30537.68,30681.73,30537.68,30681.73,20570],["2007-05-02",30969.82,31978.14,30969.82,31978.14,12470],["2007-05-03",31329.93,32410.27,31329.93,31329.93,11290],["2007-05-04",30249.59,30249.59,30249.59,30249.59,13440],["2007-05-07",30249.59,31690.05,30249.59,30609.7,9810],["2007-05-08",31329.93,31690.05,31329.93,31329.93,23400],["2007-05-09",30969.82,31329.93,30969.82,30969.82,13320],["2007-05-10",30969.82,30969.82,30033.52,30969.82,12180],["2007-05-11",31113.86,31329.93,31113.86,31329.93,19860],["2007-05-14",31690.05,32410.27,31690.05,31690.05,41370],["2007-05-15",31690.05,31690.05,30609.7,31690.05,34740],["2007-05-16",30969.82,31690.05,30969.82,30969.82,10920],["2007-05-17",30969.82,31113.86,30969.82,31113.86,22220],["2007-05-18",31690.05,31978.14,31690.05,31690.05,28100],["2007-05-21",32410.27,33274.55,32410.27,33274.55,52560],["2007-05-22",34931.07,34931.07,34931.07,34931.07,42080],["2007-05-23",36371.53,36371.53,36371.53,36371.53,111800],["2007-05-24",37451.87,38172.1,37451.87,37451.87,344590],["2007-05-25",37811.99,38172.1,37811.99,38172.1,128900],["2007-05-28",38892.33,39252.44,38892.33,38892.33,74960],["2007-05-29",38892.33,39252.44,37451.87,39252.44,126760],["2007-05-30",38892.33,39252.44,38892.33,38892.33,91620],["2007-05-31",38892.33,38892.33,37451.87,38892.33,53550],["2007-06-01",38892.33,38892.33,37451.87,38172.1,38890],["2007-06-04",38172.1,38172.1,38172.1,38172.1,31480],["2007-06-05",36371.53,36371.53,36371.53,36371.53,11700],["2007-06-06",36371.53,36731.64,34931.07,36731.64,35260],["2007-06-07",37091.76,38172.1,37091.76,37091.76,9360],["2007-06-08",37091.76,37091.76,36731.64,37091.76,34750],["2007-06-11",37091.76,37091.76,35651.3,37091.76,12800],["2007-06-12",37091.76,37811.99,35867.37,37811.99,21150],["2007-06-13",37811.99,37811.99,36371.53,37811.99,39840],["2007-06-14",37811.99,37811.99,37091.76,37811.99,75200],["2007-06-15",37811.99,37811.99,37091.76,37811.99,81500],["2007-06-18",37811.99,38172.1,37451.87,37451.87,30070],["2007-06-19",38532.21,39252.44,38532.21,39252.44,68010],["2007-06-20",39252.44,39612.56,37811.99,37811.99,60340],["2007-06-21",37811.99,38172.1,37451.87,38172.1,22580],["2007-06-22",38172.1,38172.1,37451.87,37811.99,19540],["2007-06-25",37811.99,37811.99,37811.99,37811.99,13410],["2007-06-26",37811.99,37811.99,37451.87,37811.99,19700],["2007-06-27",37451.87,37451.87,36731.64,36731.64,10400],["2007-06-28",36731.64,36731.64,36011.42,36731.64,14670],["2007-06-29",36731.64,36731.64,36731.64,36731.64,8510],["2007-07-02",36731.64,36731.64,35435.23,35435.23,8860],["2007-07-03",35435.23,37091.76,33850.73,37091.76,16240],["2007-07-04",37091.76,37091.76,36011.42,37091.76,14420],["2007-07-05",36731.64,36731.64,36011.42,36011.42,6080],["2007-07-06",36011.42,37091.76,36011.42,37091.76,11000],["2007-07-09",37091.76,37091.76,37091.76,37091.76,10380],["2007-07-10",37091.76,37091.76,37091.76,37091.76,9530],["2007-07-11",37091.76,37091.76,37091.76,37091.76,20360],["2007-07-12",36731.64,36731.64,36371.53,36371.53,7020],["2007-07-13",36371.53,36731.64,36371.53,36731.64,4000],["2007-07-16",36731.64,37091.76,36731.64,36731.64,15420],["2007-07-17",36731.64,36731.64,36731.64,36731.64,7440],["2007-07-18",36731.64,36731.64,36011.42,36011.42,4430],["2007-07-19",36011.42,36371.53,36011.42,36371.53,6690],["2007-07-20",36371.53,36371.53,36011.42,36371.53,5380],["2007-07-23",36731.64,37091.76,36731.64,37091.76,13340],["2007-07-24",37091.76,37091.76,36371.53,36371.53,8650],["2007-07-25",36011.42,36011.42,36011.42,36011.42,11300],["2007-07-26",35867.37,35867.37,35363.21,35363.21,9880],["2007-07-27",29673.41,29673.41,28088.9,28809.13,11800],["2007-07-30",28809.13,29169.25,28449.02,28449.02,3920],["2007-07-31",28449.02,28449.02,27368.68,28449.02,15650],["2007-08-01",28449.02,28809.13,28088.9,28809.13,15160],["2007-08-02",28088.9,28449.02,28088.9,28088.9,5300],["2007-08-03",27368.68,27728.79,27368.68,27368.68,5830],["2007-08-06",27368.68,28449.02,26288.33,28449.02,15130],["2007-08-07",28449.02,28449.02,27368.68,27368.68,7710],["2007-08-08",27728.79,28088.9,27368.68,28088.9,9280],["2007-08-09",28088.9,28088.9,27728.79,28088.9,7780],["2007-08-10",28088.9,28088.9,27728.79,28016.88,7680],["2007-08-13",27008.56,27008.56,26936.54,27008.56,3600],["2007-08-14",27080.58,27728.79,27080.58,27728.79,4650],["2007-08-15",27728.79,27728.79,27584.74,27656.77,1530],["2007-08-16",27152.61,27152.61,26720.47,26720.47,7830],["2007-08-17",26648.45,26648.45,26648.45,26648.45,3960],["2007-08-20",26648.45,26648.45,26576.42,26648.45,1220],["2007-08-21",26720.47,26792.49,26504.4,26504.4,10490],["2007-08-22",26360.36,26504.4,26288.33,26504.4,5070],["2007-08-23",25928.22,27368.68,25928.22,27368.68,9130],["2007-08-24",27368.68,27368.68,26792.49,26936.54,2600],["2007-08-27",26936.54,26936.54,26648.45,26648.45,8870],["2007-08-28",26648.45,26648.45,26288.33,26288.33,6400],["2007-08-29",26288.33,26504.4,26288.33,26432.38,4410],["2007-08-30",26432.38,26504.4,26432.38,26504.4,5250],["2007-08-31",26504.4,26504.4,26504.4,26504.4,2970],["2007-09-04",26504.4,27728.79,26288.33,27296.65,9790],["2007-09-05",27296.65,27296.65,26792.49,27008.56,6190],["2007-09-06",26864.52,27008.56,26864.52,27008.56,4110],["2007-09-07",27368.68,27728.79,27368.68,27728.79,10710],["2007-09-10",27728.79,28016.88,27512.72,28016.88,20000],["2007-09-11",28232.95,29241.27,28160.93,29169.25,35930],["2007-09-12",30609.7,30609.7,29529.36,29529.36,31710],["2007-09-13",29529.36,29529.36,28449.02,28449.02,8800],["2007-09-14",28449.02,28449.02,28088.9,28449.02,2600],["2007-09-17",29025.2,29025.2,28449.02,28449.02,6690],["2007-09-18",28088.9,28377.0,27728.79,28377.0,11010],["2007-09-19",27944.86,29169.25,27944.86,29169.25,17540],["2007-09-20",29169.25,29169.25,28809.13,28809.13,13130],["2007-09-21",28809.13,28809.13,28449.02,28449.02,7770],["2007-09-24",28449.02,28449.02,28088.9,28304.97,25400],["2007-09-25",29169.25,29169.25,28809.13,29169.25,19200],["2007-09-26",29529.36,29529.36,29169.25,29529.36,35980],["2007-09-27",29529.36,29529.36,29169.25,29169.25,12930],["2007-09-28",28593.06,29169.25,28593.06,29169.25,10550],["2007-10-01",29529.36,30249.59,29529.36,30249.59,34080],["2007-10-02",31690.05,31762.07,30969.82,31690.05,118250],["2007-10-03",33130.5,33274.55,32410.27,33274.55,114860],["2007-10-04",34570.96,34931.07,34210.84,34859.05,102950],["2007-10-05",34859.05,34859.05,33202.53,33274.55,44790],["2007-10-08",33274.55,33274.55,31762.07,31762.07,47250],["2007-10-09",31762.07,32482.3,31762.07,32050.16,36270],["2007-10-10",33346.57,33418.59,32770.39,33202.53,37200],["2007-10-11",33778.71,33778.71,32338.25,32338.25,27610],["2007-10-12",31906.11,32410.27,31906.11,32410.27,31150],["2007-10-15",32410.27,33490.62,32410.27,33490.62,22100],["2007-10-16",33706.68,33850.73,33490.62,33706.68,17430],["2007-10-17",33850.73,33850.73,33130.5,33850.73,41080],["2007-10-18",32770.39,33706.68,32770.39,32842.41,19150],["2007-10-19",31834.09,32770.39,31762.07,32122.18,22930],["2007-10-22",32122.18,32410.27,31834.09,32050.16,12760],["2007-10-23",31690.05,31690.05,30969.82,30969.82,22040],["2007-10-24",30681.73,31546.0,30681.73,31113.86,14400],["2007-10-25",31329.93,31690.05,31185.89,31401.95,15440],["2007-10-26",30537.68,31690.05,30537.68,30969.82,25580],["2007-10-29",30897.79,30897.79,30249.59,30249.59,14820],["2007-10-30",30249.59,30249.59,29529.36,29529.36,24780],["2007-10-31",29529.36,30969.82,29529.36,30969.82,27180],["2007-11-01",31618.02,31690.05,30969.82,30969.82,25260],["2007-11-02",30249.59,30969.82,30249.59,30897.79,13310],["2007-11-05",29673.41,30249.59,29673.41,29889.47,9440],["2007-11-06",31329.93,31329.93,30609.7,31329.93,62480],["2007-11-07",30969.82,30969.82,29817.45,30609.7,22260],["2007-11-08",30969.82,30969.82,30393.63,30393.63,10650],["2007-11-09",29601.38,29601.38,29313.29,29529.36,31380],["2007-11-12",29529.36,29529.36,28521.04,28521.04,15670],["2007-11-13",28088.9,28088.9,27368.68,27368.68,24690],["2007-11-14",28449.02,28737.11,28449.02,28737.11,15250],["2007-11-15",29313.29,29313.29,29169.25,29169.25,30260],["2007-11-16",29169.25,29169.25,28881.16,29097.22,16440],["2007-11-19",28809.13,28809.13,28809.13,28809.13,5630],["2007-11-20",28088.9,28521.04,28088.9,28521.04,6640],["2007-11-21",27224.63,28449.02,27224.63,27728.79,10610],["2007-11-22",27728.79,27728.79,27728.79,27728.79,1200],["2007-11-23",27728.79,27944.86,27728.79,27800.81,7540],["2007-11-26",28088.9,28449.02,28088.9,28088.9,8150],["2007-11-27",28088.9,28737.11,28088.9,28088.9,12840],["2007-11-28",28088.9,28088.9,27800.81,28016.88,4860],["2007-11-29",27728.79,27800.81,27656.77,27728.79,14940],["2007-11-30",27728.79,28016.88,27584.74,27800.81,10070],["2007-12-03",27800.81,28449.02,27800.81,28449.02,4740],["2007-12-04",28737.11,28737.11,28593.06,28593.06,3260],["2007-12-05",28449.02,28449.02,28232.95,28377.0,6230],["2007-12-06",27728.79,28088.9,27728.79,27728.79,12290],["2007-12-07",27512.72,27944.86,27512.72,27872.84,14950],["2007-12-10",27512.72,27728.79,27512.72,27728.79,6480],["2007-12-11",27728.79,27728.79,27368.68,27368.68,10360],["2007-12-12",27368.68,27728.79,27368.68,27728.79,4170],["2007-12-13",27944.86,27944.86,27368.68,27368.68,6270],["2007-12-14",27368.68,27368.68,26720.47,26720.47,16080],["2007-12-17",26720.47,26720.47,26504.4,26504.4,10200],["2007-12-18",26504.4,26936.54,25928.22,26936.54,2760],["2007-12-19",27368.68,27368.68,26936.54,26936.54,1710],["2007-12-20",27296.65,27296.65,26648.45,26648.45,8720],["2007-12-21",27368.68,27368.68,26864.52,26864.52,6240],["2007-12-24",26864.52,27368.68,26864.52,27008.56,14490],["2007-12-25",27008.56,27008.56,26792.49,26936.54,6550],["2007-12-26",27368.68,27368.68,26936.54,26936.54,2640],["2007-12-27",26936.54,27008.56,26936.54,26936.54,7120],["2007-12-28",26792.49,27008.56,26720.47,27008.56,9190],["2008-01-02",27008.56,27008.56,27008.56,27008.56,5920],["2008-01-03",27008.56,27008.56,26936.54,26936.54,4390],["2008-01-04",26648.45,26792.49,26648.45,26648.45,4840],["2008-01-07",26648.45,26648.45,25784.17,26648.45,17020],["2008-01-08",26288.33,27008.56,25928.22,27008.56,15000],["2008-01-09",26072.26,26288.33,25928.22,25928.22,7610],["2008-01-10",24847.88,25928.22,24631.81,25928.22,16290],["2008-01-11",25207.99,26144.29,25207.99,26144.29,6320],["2008-01-14",25280.01,25280.01,24991.92,24991.92,3960],["2008-01-15",23911.58,23911.58,23767.53,23767.53,31900],["2008-01-16",24919.9,24919.9,24487.76,24919.9,7650],["2008-01-17",26000.24,26000.24,23983.6,23983.6,3720],["2008-01-18",23767.53,24487.76,23767.53,24487.76,2460],["2008-01-21",25063.95,25063.95,23911.58,24487.76,3390],["2008-01-22",24487.76,24487.76,23407.42,24415.74,4320],["2008-01-23",24415.74,24415.74,23263.37,23263.37,7950],["2008-01-24",22615.17,23767.53,22615.17,23767.53,11370],["2008-01-25",22759.21,23407.42,22759.21,23119.33,6130],["2008-01-28",22543.15,23047.31,22543.15,22831.24,10520],["2008-01-29",22975.28,23911.58,22975.28,23911.58,11400],["2008-01-30",23911.58,25063.95,23911.58,25063.95,4620],["2008-01-31",25207.99,25207.99,24271.69,25135.97,6200],["2008-02-01",24199.67,25207.99,24199.67,25207.99,2580],["2008-02-12",24343.72,24559.79,24127.65,24127.65,7090],["2008-02-13",25135.97,25135.97,23479.44,23479.44,8540],["2008-02-14",23767.53,24487.76,23551.47,23551.47,5670],["2008-02-15",23623.49,23623.49,23551.47,23623.49,14830],["2008-02-18",22471.12,22615.17,22471.12,22543.15,14980],["2008-02-19",21750.89,22327.08,21750.89,22183.03,9000],["2008-02-20",21894.94,22615.17,21894.94,21894.94,4100],["2008-02-21",20886.62,21606.85,20814.6,21606.85,16440],["2008-02-22",20526.51,20526.51,20526.51,20526.51,8710],["2008-02-25",20166.39,21534.83,20166.39,21534.83,9480],["2008-02-26",20526.51,21966.96,20526.51,20526.51,8420],["2008-02-27",20094.37,21534.83,19878.3,20526.51,3500],["2008-02-28",20238.42,20238.42,20166.39,20166.39,8070],["2008-02-29",20166.39,20166.39,19446.16,19446.16,4200],["2008-03-03",18653.91,18942.0,18509.87,18653.91,11560],["2008-03-04",17789.64,18725.94,17789.64,18725.94,16800],["2008-03-05",17789.64,17789.64,17789.64,17789.64,7030],["2008-03-06",18653.91,18653.91,18653.91,18653.91,6650],["2008-03-07",19518.19,19518.19,19518.19,19518.19,2920],["2008-03-10",20454.48,20454.48,20166.39,20166.39,16670],["2008-03-11",19158.07,20166.39,19158.07,20166.39,10640],["2008-03-12",19446.16,20166.39,19446.16,19806.28,7610],["2008-03-13",19374.14,20526.51,19302.12,20526.51,20930],["2008-03-14",19806.28,21246.74,19518.19,21246.74,17590],["2008-03-17",20310.44,20526.51,20238.42,20238.42,2480],["2008-03-18",19230.1,19230.1,19230.1,19230.1,190],["2008-03-19",18293.8,19086.05,18293.8,18293.8,12080],["2008-03-20",19158.07,19158.07,18005.71,18005.71,2600],["2008-03-21",18005.71,18005.71,17141.43,17141.43,4330],["2008-03-24",16349.18,16349.18,16349.18,16349.18,670],["2008-03-25",15556.93,15556.93,15556.93,15556.93,8460],["2008-03-26",14836.7,16133.11,14836.7,16133.11,9570],["2008-03-27",16277.16,16277.16,16277.16,16277.16,8660],["2008-03-28",16421.21,16421.21,16421.21,16421.21,15640],["2008-03-31",16565.25,16565.25,16565.25,16565.25,9080],["2008-04-01",16709.3,16709.3,16709.3,16709.3,10],["2008-04-02",16853.34,16853.34,16853.34,16853.34,10],["2008-04-03",16997.39,16997.39,16997.39,16997.39,10],["2008-04-04",17141.43,17141.43,17141.43,17141.43,200],["2008-04-07",17429.53,17429.53,17429.53,17429.53,3000],["2008-04-08",17717.62,17717.62,17141.43,17141.43,10890],["2008-04-09",16853.34,16853.34,16853.34,16853.34,3390],["2008-04-10",16565.25,16565.25,16565.25,16565.25,200],["2008-04-11",16277.16,16277.16,16277.16,16277.16,10],["2008-04-16",15989.07,15989.07,15989.07,15989.07,400],["2008-04-17",15700.98,16277.16,15700.98,16277.16,17300],["2008-04-18",15989.07,15989.07,15989.07,15989.07,4240],["2008-04-21",15700.98,15700.98,15700.98,15700.98,280],["2008-04-22",15412.89,15412.89,15412.89,15412.89,100],["2008-04-23",15124.79,15124.79,15124.79,15124.79,550],["2008-04-24",14836.7,14836.7,14836.7,14836.7,2600],["2008-04-25",14548.61,14548.61,14548.61,14548.61,1350],["2008-04-28",14260.52,14404.57,14260.52,14260.52,14400],["2008-04-29",14116.47,14404.57,14044.45,14044.45,8160],["2008-05-05",13828.38,13828.38,13828.38,13828.38,3600],["2008-05-06",13612.32,13612.32,13612.32,13612.32,400],["2008-05-07",13396.25,13396.25,13396.25,13396.25,4900],["2008-05-08",13396.25,13396.25,13180.18,13180.18,1460],["2008-05-09",12964.11,12964.11,12964.11,12964.11,1400],["2008-05-12",12748.04,12748.04,12748.04,12748.04,10],["2008-05-13",12531.97,12531.97,12531.97,12531.97,100],["2008-05-14",12315.9,12315.9,12315.9,12315.9,10],["2008-05-15",12099.84,12099.84,12099.84,12099.84,40],["2008-05-16",11883.77,11883.77,11883.77,11883.77,5280],["2008-05-19",11667.7,11667.7,11667.7,11667.7,40],["2008-05-20",11451.63,11451.63,11451.63,11451.63,230],["2008-05-21",11451.63,11451.63,11235.56,11235.56,320],["2008-05-22",11019.49,11019.49,11019.49,11019.49,30],["2008-05-23",10803.42,10803.42,10803.42,10803.42,950],["2008-05-26",10587.36,10587.36,10587.36,10587.36,80],["2008-05-30",10443.31,10443.31,10443.31,10443.31,110],["2008-06-02",10443.31,10443.31,10443.31,10443.31,0],["2008-06-03",10299.26,10299.26,10299.26,10299.26,550],["2008-06-04",10155.22,10155.22,10155.22,10155.22,200],["2008-06-05",10011.17,10011.17,10011.17,10011.17,10],["2008-06-06",9867.13,9867.13,9867.13,9867.13,10],["2008-06-09",9723.08,9723.08,9723.08,9723.08,50],["2008-06-10",9579.04,9579.04,9579.04,9579.04,860],["2008-06-11",9434.99,9434.99,9434.99,9434.99,22640],["2008-06-12",9507.01,9579.04,9434.99,9507.01,24650],["2008-06-13",9651.06,9651.06,9651.06,9651.06,16000],["2008-06-16",9795.11,9795.11,9795.11,9795.11,10710],["2008-06-17",9939.15,9939.15,9939.15,9939.15,7650],["2008-06-18",9795.11,9795.11,9795.11,9795.11,14070],["2008-06-19",9507.01,9507.01,9507.01,9507.01,1110],["2008-06-20",9290.95,9290.95,9290.95,9290.95,900],["2008-06-23",9074.88,9146.9,9074.88,9074.88,5280],["2008-06-24",8858.81,9074.88,8858.81,9074.88,7160],["2008-06-25",9290.95,9290.95,9074.88,9290.95,12930],["2008-06-26",9362.97,9362.97,9074.88,9074.88,4480],["2008-06-27",8858.81,8930.83,8858.81,8930.83,3430],["2008-06-30",8714.76,8930.83,8714.76,8714.76,8990],["2008-07-01",8714.76,8930.83,8714.76,8930.83,16870],["2008-07-02",9146.9,9146.9,9002.85,9146.9,15460],["2008-07-03",9146.9,9362.97,9146.9,9362.97,10550],["2008-07-04",9579.04,9579.04,9579.04,9579.04,24150],["2008-07-07",9723.08,9723.08,9362.97,9362.97,17300],["2008-07-08",9146.9,9146.9,9146.9,9146.9,14230],["2008-07-09",9002.85,9146.9,9002.85,9074.88,8790],["2008-07-10",8930.83,9218.92,8858.81,9074.88,32680],["2008-07-11",8930.83,9290.95,8930.83,9290.95,23940],["2008-07-14",9507.01,9507.01,9434.99,9507.01,10420],["2008-07-15",9723.08,9723.08,9723.08,9723.08,6660],["2008-07-16",9939.15,9939.15,9434.99,9867.13,13680],["2008-07-17",9867.13,9867.13,9579.04,9579.04,7510],["2008-07-18",9362.97,9362.97,9362.97,9362.97,30880],["2008-07-21",9146.9,9146.9,9146.9,9146.9,8050],["2008-07-22",8930.83,8930.83,8930.83,8930.83,370],["2008-07-23",8714.76,8714.76,8714.76,8714.76,1600],["2008-07-24",8498.69,8714.76,8498.69,8498.69,15610],["2008-07-25",8282.63,8282.63,8282.63,8282.63,5410],["2008-07-28",8066.56,8498.69,8066.56,8498.69,8140],["2008-07-29",8714.76,8714.76,8714.76,8714.76,4850],["2008-07-30",8930.83,8930.83,8498.69,8498.69,8260],["2008-07-31",8282.63,8426.67,8282.63,8282.63,6500],["2008-08-01",8498.69,8498.69,8498.69,8498.69,10010],["2008-08-04",8714.76,8714.76,8570.72,8714.76,14440],["2008-08-05",8930.83,8930.83,8498.69,8498.69,8990],["2008-08-06",8714.76,8714.76,8642.74,8642.74,21320],["2008-08-07",8642.74,8714.76,8642.74,8642.74,2590],["2008-08-08",8642.74,8858.81,8642.74,8714.76,7500],["2008-08-11",8930.83,8930.83,8930.83,8930.83,1180],["2008-08-12",9146.9,9146.9,8786.79,8786.79,10730],["2008-08-13",8570.72,8642.74,8570.72,8642.74,4680],["2008-08-14",8642.74,8858.81,8570.72,8786.79,26640],["2008-08-15",9002.85,9002.85,8930.83,9002.85,21940],["2008-08-18",9002.85,9002.85,8642.74,8858.81,15580],["2008-08-19",8858.81,8858.81,8498.69,8498.69,12350],["2008-08-20",8282.63,8282.63,8210.6,8282.63,11440],["2008-08-21",8138.58,8642.74,8138.58,8642.74,5580],["2008-08-22",9074.88,9074.88,8642.74,9074.88,35350],["2008-08-25",9507.01,9507.01,9362.97,9507.01,60340],["2008-08-26",9939.15,9939.15,9723.08,9939.15,96450],["2008-08-27",10227.24,10371.29,10083.2,10371.29,59860],["2008-08-28",9867.13,10011.17,9867.13,9867.13,23280],["2008-08-29",9434.99,9867.13,9434.99,9867.13,25480],["2008-09-03",10299.26,10299.26,10299.26,10299.26,47660],["2008-09-04",10803.42,10803.42,10083.2,10443.31,51810],["2008-09-05",10947.47,10947.47,10731.4,10947.47,85480],["2008-09-08",11451.63,11451.63,10803.42,11451.63,79040],["2008-09-09",11883.77,11883.77,11523.65,11595.68,29500],["2008-09-10",11523.65,11523.65,11019.49,11019.49,39950],["2008-09-11",10515.33,10515.33,10515.33,10515.33,5860],["2008-09-12",10011.17,10011.17,10011.17,10011.17,9970],["2008-09-15",9579.04,10443.31,9579.04,9579.04,33370],["2008-09-16",9146.9,9146.9,9146.9,9146.9,26960],["2008-09-17",8714.76,8714.76,8714.76,8714.76,18970],["2008-09-18",8282.63,8282.63,8282.63,8282.63,15820],["2008-09-19",8570.72,8642.74,8570.72,8642.74,14160],["2008-09-22",9074.88,9074.88,9074.88,9074.88,23530],["2008-09-23",9074.88,9362.97,8642.74,9074.88,42080],["2008-09-24",8786.79,9074.88,8786.79,8786.79,5870],["2008-09-25",8642.74,9002.85,8642.74,9002.85,3550],["2008-09-26",9434.99,9434.99,8786.79,9434.99,18970],["2008-09-29",9434.99,9579.04,9290.95,9579.04,39190],["2008-09-30",9146.9,9146.9,9146.9,9146.9,1940],["2008-10-01",9002.85,9507.01,9002.85,9362.97,23840],["2008-10-02",9362.97,9362.97,9218.92,9218.92,8410],["2008-10-03",9362.97,9362.97,8930.83,8930.83,13620],["2008-10-06",8642.74,8642.74,8498.69,8498.69,15860],["2008-10-07",8138.58,8138.58,8138.58,8138.58,11920],["2008-10-08",7778.47,7850.49,7778.47,7778.47,25370],["2008-10-09",7418.35,8138.58,7418.35,7778.47,16010],["2008-10-10",7418.35,7418.35,7418.35,7418.35,16830],["2008-10-13",7706.44,7706.44,7202.28,7418.35,4860],["2008-10-14",7778.47,7778.47,7778.47,7778.47,700],["2008-10-15",8138.58,8138.58,7418.35,7418.35,62470],["2008-10-16",7058.24,7058.24,7058.24,7058.24,27250],["2008-10-17",7346.33,7346.33,7202.28,7346.33,7130],["2008-10-20",7706.44,7706.44,7346.33,7706.44,11320],["2008-10-21",7778.47,7922.51,7418.35,7418.35,7810],["2008-10-22",7418.35,7418.35,7130.26,7202.28,8000],["2008-10-23",6914.19,7058.24,6842.17,6842.17,25210],["2008-10-24",6554.08,6770.15,6554.08,6626.1,22350],["2008-10-27",6338.01,6482.05,6338.01,6338.01,15160],["2008-10-28",6338.01,6338.01,6121.94,6338.01,12380],["2008-10-29",6626.1,6626.1,6626.1,6626.1,16710],["2008-10-30",6842.17,6914.19,6626.1,6914.19,5380],["2008-10-31",6626.1,7058.24,6626.1,6914.19,11860],["2008-11-03",6914.19,6914.19,6626.1,6626.1,6040],["2008-11-04",6482.05,6914.19,6482.05,6914.19,22950],["2008-11-05",7202.28,7202.28,7130.26,7202.28,16890],["2008-11-06",6842.17,7346.33,6842.17,7202.28,8960],["2008-11-07",6842.17,6842.17,6842.17,6842.17,5470],["2008-11-10",6554.08,6626.1,6554.08,6554.08,13920],["2008-11-11",6338.01,6626.1,6338.01,6626.1,5040],["2008-11-12",6410.03,6482.05,6338.01,6410.03,8780],["2008-11-13",6193.96,6482.05,6193.96,6482.05,6350],["2008-11-14",6482.05,6554.08,6482.05,6482.05,990],["2008-11-17",6193.96,6193.96,6193.96,6193.96,18890],["2008-11-18",5977.89,6049.92,5977.89,5977.89,10430],["2008-11-19",5761.83,5977.89,5761.83,5833.85,2780],["2008-11-20",5617.78,6121.94,5617.78,5689.8,1960],["2008-11-21",5761.83,5761.83,5689.8,5761.83,7300],["2008-11-24",6049.92,6049.92,5833.85,5833.85,2780],["2008-11-25",6049.92,6049.92,5761.83,5905.87,5760],["2008-11-26",5905.87,5905.87,5761.83,5833.85,2920],["2008-11-27",5905.87,5905.87,5761.83,5761.83,5300],["2008-11-28",5905.87,5905.87,5761.83,5905.87,3850],["2008-12-01",5905.87,5905.87,5905.87,5905.87,4020],["2008-12-02",5905.87,5905.87,5905.87,5905.87,0],["2008-12-03",5617.78,5617.78,5617.78,5617.78,1600],["2008-12-04",5617.78,5689.8,5617.78,5689.8,5060],["2008-12-05",5473.74,5545.76,5473.74,5545.76,970],["2008-12-08",5545.76,5689.8,5329.69,5689.8,6060],["2008-12-09",5473.74,5689.8,5473.74,5689.8,2400],["2008-12-10",5473.74,5689.8,5473.74,5689.8,4900],["2008-12-11",5473.74,5473.74,5473.74,5473.74,2490],["2008-12-12",5257.67,5689.8,5257.67,5689.8,13270],["2008-12-15",5905.87,5905.87,5689.8,5761.83,12620],["2008-12-16",5905.87,5905.87,5905.87,5905.87,820],["2008-12-17",5617.78,5689.8,5617.78,5617.78,2170],["2008-12-18",5617.78,5617.78,5401.71,5401.71,11410],["2008-12-19",5617.78,5617.78,5185.64,5617.78,4810],["2008-12-22",5401.71,5617.78,5401.71,5617.78,1120],["2008-12-23",5401.71,5617.78,5401.71,5617.78,2560],["2008-12-24",5617.78,5617.78,5617.78,5617.78,70],["2008-12-25",5401.71,5689.8,5401.71,5689.8,3130],["2008-12-26",5545.76,5617.78,5473.74,5473.74,7270],["2008-12-29",5545.76,5545.76,5329.69,5329.69,6700],["2008-12-30",5545.76,5545.76,5401.71,5545.76,13240],["2008-12-31",5329.69,5545.76,5329.69,5545.76,7800],["2009-01-02",5689.8,5689.8,5545.76,5617.78,2340],["2009-01-05",5545.76,5761.83,5545.76,5761.83,9660],["2009-01-06",5689.8,5833.85,5689.8,5689.8,8920],["2009-01-07",5833.85,5905.87,5617.78,5905.87,20500],["2009-01-08",5761.83,5833.85,5617.78,5617.78,5280],["2009-01-09",5545.76,5761.83,5473.74,5761.83,2340],["2009-01-12",5833.85,5833.85,5689.8,5689.8,2380],["2009-01-13",5545.76,5617.78,5473.74,5473.74,6360],["2009-01-14",5329.69,5617.78,5329.69,5401.71,2460],["2009-01-15",5257.67,5329.69,5185.64,5185.64,24570],["2009-01-16",5401.71,5401.71,5041.6,5401.71,3030],["2009-01-19",5545.76,5545.76,5257.67,5545.76,1670],["2009-01-20",5545.76,5545.76,5545.76,5545.76,1300],["2009-01-21",5401.71,5545.76,5401.71,5401.71,5530],["2009-01-22",5329.69,5329.69,5329.69,5329.69,20],["2009-01-23",5473.74,5473.74,5257.67,5257.67,2780],["2009-02-02",5257.67,5401.71,5257.67,5401.71,3510],["2009-02-03",5401.71,5401.71,5185.64,5257.67,5990],["2009-02-04",5185.64,5401.71,5041.6,5401.71,5860],["2009-02-05",5257.67,5257.67,5185.64,5185.64,9790],["2009-02-06",5185.64,5185.64,5041.6,5041.6,2400],["2009-02-09",4897.55,5185.64,4897.55,5185.64,1520],["2009-02-10",5041.6,5041.6,5041.6,5041.6,100],["2009-02-11",5041.6,5041.6,4897.55,4897.55,360],["2009-02-12",4681.48,4969.58,4681.48,4969.58,2110],["2009-02-13",4969.58,4969.58,4753.51,4753.51,1170],["2009-02-16",4537.44,4609.46,4537.44,4537.44,1290],["2009-02-17",4321.37,4537.44,4321.37,4537.44,660],["2009-02-18",4321.37,4681.48,4321.37,4681.48,4190],["2009-02-19",4753.51,4753.51,4465.42,4465.42,2180],["2009-02-20",4537.44,4537.44,4249.35,4249.35,5710],["2009-02-23",4393.39,4393.39,4393.39,4393.39,10],["2009-02-24",4177.32,4609.46,4177.32,4609.46,90],["2009-02-25",4753.51,4753.51,4609.46,4609.46,1820],["2009-02-26",4393.39,4537.44,4393.39,4393.39,4270],["2009-02-27",4177.32,4465.42,4177.32,4465.42,2290],["2009-03-02",4465.42,4465.42,4465.42,4465.42,10],["2009-03-03",4393.39,4465.42,4393.39,4465.42,1620],["2009-03-04",4249.35,4609.46,4249.35,4609.46,6290],["2009-03-05",4609.46,4609.46,4609.46,4609.46,770],["2009-03-06",4393.39,4609.46,4393.39,4537.44,11420],["2009-03-09",4609.46,4609.46,4609.46,4609.46,70],["2009-03-10",4465.42,4609.46,4393.39,4609.46,3860],["2009-03-11",4753.51,4753.51,4465.42,4681.48,2680],["2009-03-12",4465.42,4753.51,4465.42,4465.42,2500],["2009-03-13",4609.46,4681.48,4465.42,4681.48,1340],["2009-03-16",4465.42,4681.48,4465.42,4681.48,2770],["2009-03-17",4537.44,4753.51,4537.44,4681.48,2660],["2009-03-18",4753.51,4897.55,4753.51,4825.53,12280],["2009-03-19",5041.6,5041.6,4825.53,4825.53,8490],["2009-03-20",4609.46,4825.53,4609.46,4609.46,7730],["2009-03-23",4609.46,4825.53,4609.46,4825.53,2920],["2009-03-24",4825.53,4897.55,4681.48,4681.48,7630],["2009-03-25",4681.48,4825.53,4465.42,4537.44,3150],["2009-03-26",4537.44,4537.44,4393.39,4537.44,20890],["2009-03-27",4681.48,4753.51,4537.44,4753.51,18600],["2009-03-30",4609.46,4753.51,4609.46,4681.48,4130],["2009-03-31",4681.48,4681.48,4681.48,4681.48,2880],["2009-04-01",4825.53,4825.53,4465.42,4681.48,34270],["2009-04-02",4825.53,4897.55,4753.51,4897.55,55340],["2009-04-03",4897.55,5113.62,4897.55,5113.62,55380],["2009-04-07",5113.62,5329.69,4897.55,5329.69,46360],["2009-04-08",5329.69,5473.74,5113.62,5113.62,16930],["2009-04-09",4897.55,4897.55,4897.55,4897.55,22520],["2009-04-10",4969.58,5113.62,4753.51,5113.62,182060],["2009-04-13",5257.67,5329.69,5185.64,5329.69,64760],["2009-04-14",5545.76,5545.76,5329.69,5545.76,76420],["2009-04-15",5329.69,5473.74,5329.69,5329.69,14840],["2009-04-16",5401.71,5401.71,5113.62,5113.62,31370],["2009-04-17",4897.55,4897.55,4897.55,4897.55,57130],["2009-04-20",4681.48,4753.51,4681.48,4681.48,38680],["2009-04-21",4537.44,4897.55,4465.42,4537.44,33420],["2009-04-22",4753.51,4753.51,4681.48,4753.51,14280],["2009-04-23",4897.55,4969.58,4825.53,4897.55,17890],["2009-04-24",4897.55,4969.58,4825.53,4825.53,4760],["2009-04-27",4825.53,4825.53,4681.48,4681.48,9290],["2009-04-28",4681.48,4681.48,4609.46,4609.46,18060],["2009-04-29",4753.51,4753.51,4537.44,4681.48,3960],["2009-05-04",4897.55,4897.55,4897.55,4897.55,1270],["2009-05-05",5113.62,5113.62,5113.62,5113.62,46626],["2009-05-06",5329.69,5329.69,5329.69,5329.69,175277],["2009-05-07",5545.76,5761.83,5545.76,5761.83,44960],["2009-05-08",5761.83,5761.83,5761.83,5761.83,45900],["2009-05-11",6049.92,6049.92,6049.92,6049.92,13670],["2009-05-12",6338.01,6338.01,6338.01,6338.01,55730],["2009-05-13",6626.1,6914.19,6626.1,6914.19,40000],["2009-05-14",6842.17,6842.17,6338.01,6626.1,235710],["2009-05-15",6914.19,6914.19,6770.15,6914.19,115820],["2009-05-18",7202.28,7202.28,6626.1,7202.28,81640],["2009-05-19",7562.4,7562.4,7562.4,7562.4,41080],["2009-05-20",7922.51,7922.51,7922.51,7922.51,40890],["2009-05-21",8282.63,8282.63,8282.63,8282.63,96170],["2009-05-22",7922.51,8282.63,7922.51,7922.51,54170],["2009-05-25",7562.4,8282.63,7562.4,8282.63,168690],["2009-05-26",8282.63,8282.63,7994.53,8282.63,45080],["2009-05-27",7922.51,7922.51,7922.51,7922.51,26500],["2009-05-28",7562.4,7562.4,7562.4,7562.4,4360],["2009-05-29",7202.28,7202.28,7202.28,7202.28,33070],["2009-06-01",7202.28,7562.4,7202.28,7562.4,77450],["2009-06-02",7922.51,7922.51,7850.49,7922.51,117870],["2009-06-03",7922.51,8282.63,7634.42,8282.63,89890],["2009-06-04",8426.67,8642.74,8426.67,8570.72,131030],["2009-06-05",8930.83,8930.83,8930.83,8930.83,126670],["2009-06-08",9362.97,9362.97,9362.97,9362.97,60150],["2009-06-09",9723.08,9723.08,8930.83,9362.97,99810],["2009-06-10",8930.83,8930.83,8930.83,8930.83,40920],["2009-06-11",8498.69,9362.97,8498.69,9362.97,137100],["2009-06-12",9795.11,9795.11,9362.97,9795.11,79080],["2009-06-15",9362.97,9362.97,9362.97,9362.97,33670],["2009-06-16",8930.83,8930.83,8930.83,8930.83,50490],["2009-06-17",8498.69,8498.69,8498.69,8498.69,15460],["2009-06-18",8426.67,8858.81,8426.67,8858.81,79780],["2009-06-19",9218.92,9218.92,8642.74,8642.74,40750],["2009-06-22",8642.74,8642.74,8210.6,8210.6,41880],["2009-06-23",7850.49,7850.49,7850.49,7850.49,2100],["2009-06-24",7490.37,8210.6,7490.37,8210.6,43360],["2009-06-25",8498.69,8498.69,7850.49,8498.69,38210],["2009-06-26",8570.72,8642.74,8426.67,8642.74,32240],["2009-06-29",8210.6,8210.6,8210.6,8210.6,12040],["2009-06-30",7922.51,7922.51,7850.49,7850.49,51220],["2009-07-01",7490.37,7706.44,7490.37,7490.37,6350],["2009-07-02",7274.31,7490.37,7202.28,7490.37,21490],["2009-07-03",7490.37,7490.37,7490.37,7490.37,2510],["2009-07-06",7274.31,7850.49,7274.31,7850.49,5520],["2009-07-07",7562.4,8066.56,7562.4,8066.56,35000],["2009-07-08",7850.49,8282.63,7778.47,8282.63,12540],["2009-07-09",8282.63,8354.65,7922.51,7922.51,5180],["2009-07-10",7706.44,8210.6,7562.4,7562.4,19290],["2009-07-13",7778.47,7778.47,7706.44,7706.44,4400],["2009-07-14",7418.35,7778.47,7346.33,7346.33,13600],["2009-07-15",7130.26,7562.4,7130.26,7490.37,6980],["2009-07-16",7490.37,7634.42,7490.37,7634.42,25440],["2009-07-17",7562.4,7562.4,7346.33,7562.4,4940],["2009-07-20",7274.31,7274.31,7202.28,7274.31,10390],["2009-07-21",7202.28,7490.37,7202.28,7490.37,3760],["2009-07-22",7346.33,7634.42,7202.28,7202.28,7530],["2009-07-23",7346.33,7346.33,6914.19,7346.33,5190],["2009-07-24",7706.44,7706.44,7490.37,7706.44,43810],["2009-07-27",7850.49,7850.49,7706.44,7778.47,13710],["2009-07-28",7490.37,7778.47,7418.35,7418.35,43850],["2009-07-29",7706.44,7706.44,7562.4,7562.4,10420],["2009-07-30",7562.4,7634.42,7346.33,7490.37,11530],["2009-07-31",7778.47,7778.47,7562.4,7634.42,5900],["2009-08-03",7562.4,7562.4,7418.35,7418.35,7310],["2009-08-04",7418.35,7706.44,7418.35,7490.37,18810],["2009-08-05",7634.42,7634.42,7490.37,7562.4,3680],["2009-08-06",7346.33,7562.4,7346.33,7490.37,30080],["2009-08-07",7130.26,7346.33,7130.26,7274.31,79520],["2009-08-10",7346.33,7418.35,7274.31,7274.31,30300],["2009-08-11",7202.28,7490.37,7202.28,7490.37,42010],["2009-08-12",7562.4,7562.4,7202.28,7202.28,25650],["2009-08-13",7346.33,7562.4,7202.28,7562.4,76010],["2009-08-14",7562.4,7634.42,7418.35,7562.4,14870],["2009-08-17",7562.4,7562.4,7346.33,7562.4,8820],["2009-08-18",7562.4,7562.4,7346.33,7418.35,3470],["2009-08-19",7562.4,7562.4,7418.35,7562.4,29350],["2009-08-20",7634.42,7634.42,7418.35,7562.4,23580],["2009-08-21",7562.4,7706.44,7490.37,7634.42,64430],["2009-08-24",7634.42,7706.44,7562.4,7706.44,33690],["2009-08-25",7706.44,7778.47,7634.42,7706.44,19210],["2009-08-26",7562.4,7706.44,7562.4,7706.44,19410],["2009-08-27",7706.44,7706.44,7634.42,7634.42,22500],["2009-08-28",7706.44,7994.53,7634.42,7994.53,55630],["2009-08-31",8354.65,8354.65,8138.58,8354.65,50420],["2009-09-01",8066.56,8354.65,8066.56,8138.58,21620],["2009-09-03",7922.51,8066.56,7778.47,7922.51,26170],["2009-09-04",7922.51,7994.53,7778.47,7778.47,31750],["2009-09-07",7490.37,7706.44,7418.35,7490.37,26140],["2009-09-08",7490.37,7778.47,7490.37,7778.47,33020],["2009-09-09",7922.51,7994.53,7778.47,7850.49,30910],["2009-09-10",7850.49,7922.51,7706.44,7706.44,21430],["2009-09-11",7850.49,7850.49,7706.44,7706.44,20980],["2009-09-14",7706.44,7922.51,7706.44,7850.49,24720],["2009-09-15",7922.51,7922.51,7634.42,7850.49,16810],["2009-09-16",7850.49,7850.49,7490.37,7706.44,22160],["2009-09-17",7562.4,7706.44,7490.37,7706.44,23100],["2009-09-18",7562.4,7778.47,7562.4,7778.47,34030],["2009-09-21",7562.4,7850.49,7562.4,7850.49,33920],["2009-09-22",7562.4,7778.47,7562.4,7706.44,5580],["2009-09-23",7634.42,8066.56,7634.42,8066.56,89370],["2009-09-24",8066.56,8066.56,7778.47,7778.47,15820],["2009-09-25",7850.49,7850.49,7706.44,7850.49,11140],["2009-09-28",7922.51,7922.51,7634.42,7778.47,23300],["2009-09-29",7634.42,7778.47,7490.37,7778.47,38590],["2009-09-30",7850.49,7922.51,7634.42,7850.49,44150],["2009-10-01",7634.42,7706.44,7634.42,7634.42,9900],["2009-10-02",7490.37,7490.37,7346.33,7346.33,9680],["2009-10-05",7418.35,7706.44,7202.28,7706.44,49490],["2009-10-06",7418.35,7706.44,7418.35,7706.44,9130],["2009-10-07",7706.44,8066.56,7634.42,8066.56,75490],["2009-10-08",7778.47,8426.67,7706.44,8426.67,66230],["2009-10-09",8210.6,8570.72,8066.56,8570.72,77880],["2009-10-12",8354.65,8642.74,8354.65,8642.74,62500],["2009-10-13",8282.63,8426.67,8282.63,8282.63,26000],["2009-10-14",8282.63,8498.69,8282.63,8498.69,55720],["2009-10-15",8642.74,8642.74,8498.69,8570.72,122500],["2009-10-16",8354.65,8570.72,8354.65,8426.67,33030],["2009-10-19",8498.69,8498.69,8210.6,8426.67,50520],["2009-10-20",8642.74,8786.79,8570.72,8786.79,122830],["2009-10-21",9218.92,9218.92,9218.92,9218.92,165720],["2009-10-22",9651.06,9651.06,9651.06,9651.06,79920],["2009-10-23",10083.2,10083.2,9939.15,10083.2,270910],["2009-10-26",10587.36,10587.36,9723.08,10587.36,217380],["2009-10-27",10083.2,10083.2,10083.2,10083.2,25470],["2009-10-28",9579.04,9579.04,9579.04,9579.04,36140],["2009-10-29",9146.9,9146.9,9146.9,9146.9,8290],["2009-10-30",8714.76,9002.85,8714.76,8858.81,173830],["2009-11-02",8426.67,8570.72,8426.67,8426.67,57770],["2009-11-03",8714.76,8714.76,8066.56,8498.69,48470],["2009-11-04",8642.74,8786.79,8210.6,8786.79,22080],["2009-11-05",8858.81,9074.88,8642.74,9074.88,36940],["2009-11-06",9290.95,9290.95,9002.85,9074.88,34810],["2009-11-09",8642.74,8642.74,8642.74,8642.74,6340],["2009-11-10",8210.6,8642.74,8210.6,8210.6,15900],["2009-11-11",7922.51,8426.67,7850.49,7850.49,15610],["2009-11-12",8138.58,8138.58,7850.49,8066.56,11590],["2009-11-13",7778.47,8426.67,7778.47,8426.67,30070],["2009-11-16",8282.63,8498.69,8282.63,8426.67,15410],["2009-11-17",8426.67,8570.72,8066.56,8426.67,11960],["2009-11-18",8066.56,8426.67,8066.56,8426.67,18630],["2009-11-19",8138.58,8354.65,8138.58,8210.6,8080],["2009-11-20",8210.6,8282.63,7922.51,7922.51,11280],["2009-11-23",7706.44,8138.58,7706.44,8138.58,16250],["2009-11-24",7922.51,7922.51,7778.47,7850.49,5490],["2009-11-25",7922.51,7922.51,7490.37,7490.37,16350],["2009-11-26",7490.37,7490.37,7130.26,7130.26,9230],["2009-11-27",6842.17,7418.35,6842.17,7274.31,19410],["2009-11-30",7490.37,7490.37,7274.31,7274.31,19410],["2009-12-01",7562.4,7562.4,7346.33,7418.35,5570],["2009-12-02",7202.28,7418.35,7202.28,7202.28,6180],["2009-12-03",6986.21,7202.28,6986.21,7130.26,2190],["2009-12-04",7202.28,7274.31,7130.26,7274.31,2660],["2009-12-07",7418.35,7418.35,7346.33,7418.35,1790],["2009-12-08",7058.24,7562.4,7058.24,7058.24,3380],["2009-12-09",6842.17,7202.28,6770.15,7130.26,10020],["2009-12-10",7130.26,7130.26,7058.24,7130.26,2230],["2009-12-11",6842.17,7202.28,6842.17,7130.26,11580],["2009-12-14",7130.26,7130.26,7130.26,7130.26,910],["2009-12-15",7130.26,7130.26,6842.17,6842.17,5010],["2009-12-16",6842.17,6842.17,6554.08,6554.08,1920],["2009-12-17",6410.03,6482.05,6265.99,6265.99,7700],["2009-12-18",6049.92,6482.05,6049.92,6482.05,4030],["2009-12-21",6698.12,6698.12,6482.05,6698.12,6370],["2009-12-22",6842.17,6842.17,6698.12,6698.12,1030],["2009-12-23",6482.05,6626.1,6410.03,6410.03,11560],["2009-12-24",6482.05,6482.05,6121.94,6338.01,5700],["2009-12-25",6482.05,6626.1,6482.05,6626.1,13700],["2009-12-28",6770.15,6770.15,6482.05,6554.08,6180],["2009-12-29",6410.03,6482.05,6338.01,6410.03,5970],["2009-12-30",6626.1,6698.12,6626.1,6698.12,5820],["2009-12-31",6554.08,6842.17,6554.08,6770.15,5310],["2010-01-04",6770.15,7058.24,6770.15,7058.24,12900],["2010-01-05",7346.33,7346.33,7130.26,7202.28,16380],["2010-01-06",6914.19,7202.28,6914.19,7130.26,7750],["2010-01-07",6986.21,7202.28,6986.21,7202.28,16580],["2010-01-08",7202.28,7274.31,7130.26,7130.26,3820],["2010-01-11",7130.26,7130.26,6842.17,6842.17,2170],["2010-01-12",6986.21,6986.21,6554.08,6554.08,7520],["2010-01-13",6842.17,6842.17,6554.08,6770.15,4730],["2010-01-14",6842.17,6842.17,6698.12,6770.15,440],["2010-01-15",6698.12,6842.17,6482.05,6842.17,6550],["2010-01-18",6554.08,6842.17,6554.08,6554.08,14550],["2010-01-19",6770.15,6770.15,6626.1,6626.1,870],["2010-01-20",6770.15,6770.15,6410.03,6482.05,2780],["2010-01-21",6410.03,6482.05,6265.99,6482.05,3410],["2010-01-22",6265.99,6338.01,6193.96,6193.96,3210],["2010-01-25",6482.05,6482.05,6193.96,6410.03,1770],["2010-01-26",6410.03,6626.1,6410.03,6554.08,7920],["2010-01-27",6338.01,6482.05,6338.01,6482.05,11290],["2010-01-28",6338.01,6410.03,6193.96,6193.96,5000],["2010-01-29",6338.01,6482.05,6338.01,6338.01,8390],["2010-02-01",6338.01,6482.05,6338.01,6482.05,650],["2010-02-02",6554.08,6554.08,6265.99,6482.05,2780],["2010-02-03",6410.03,6410.03,6338.01,6410.03,4160],["2010-02-04",6193.96,6410.03,6193.96,6338.01,1490],["2010-02-05",6410.03,6410.03,6121.94,6121.94,3180],["2010-02-08",5977.89,6121.94,5977.89,6121.94,1740],["2010-02-09",5905.87,6121.94,5905.87,5977.89,7700],["2010-02-10",6121.94,6121.94,6121.94,6121.94,1270],["2010-02-11",6193.96,6265.99,6193.96,6265.99,2260],["2010-02-12",6338.01,6554.08,6265.99,6482.05,10470],["2010-02-22",6626.1,6626.1,6193.96,6193.96,2180],["2010-02-23",6410.03,6410.03,6049.92,6338.01,850],["2010-02-24",6338.01,6338.01,6049.92,6338.01,6820],["2010-02-25",6410.03,6410.03,6338.01,6338.01,680],["2010-02-26",6338.01,6338.01,6049.92,6049.92,9740],["2010-03-01",6338.01,6338.01,6121.94,6338.01,4300],["2010-03-02",6265.99,6265.99,6193.96,6265.99,4120],["2010-03-03",6338.01,6338.01,6121.94,6265.99,2190],["2010-03-04",6121.94,6193.96,6121.94,6193.96,2360],["2010-03-05",6121.94,6193.96,6049.92,6193.96,7130],["2010-03-08",6482.05,6482.05,6482.05,6482.05,29600],["2010-03-09",6626.1,6626.1,6482.05,6482.05,5260],["2010-03-10",6554.08,6554.08,6410.03,6482.05,550],["2010-03-11",6265.99,6482.05,6265.99,6265.99,8610],["2010-03-12",6338.01,6338.01,6193.96,6265.99,5080],["2010-03-15",6265.99,6338.01,6121.94,6338.01,25200],["2010-03-16",6338.01,6410.03,6193.96,6338.01,22180],["2010-03-17",6338.01,6338.01,6049.92,6265.99,5990],["2010-03-18",6410.03,6554.08,6265.99,6554.08,40560],["2010-03-19",6338.01,6842.17,6338.01,6842.17,48440],["2010-03-22",7130.26,7130.26,7130.26,7130.26,31710],["2010-03-23",7418.35,7418.35,7130.26,7130.26,88710],["2010-03-24",7202.28,7202.28,7058.24,7058.24,14380],["2010-03-25",6770.15,6914.19,6770.15,6914.19,8260],["2010-03-26",6914.19,6914.19,6626.1,6626.1,5010],["2010-03-29",6410.03,6410.03,6338.01,6338.01,21430],["2010-03-30",6338.01,6554.08,6121.94,6554.08,13740],["2010-03-31",6770.15,6770.15,6265.99,6410.03,18460],["2010-04-01",6265.99,6626.1,6265.99,6554.08,3160],["2010-04-02",6338.01,6482.05,6265.99,6265.99,11510],["2010-04-05",6265.99,6410.03,6265.99,6410.03,3190],["2010-04-06",6265.99,6410.03,6265.99,6338.01,15260],["2010-04-07",6338.01,6338.01,6338.01,6338.01,5290],["2010-04-08",6265.99,6410.03,6193.96,6265.99,6800],["2010-04-09",6482.05,6482.05,6410.03,6482.05,10380],["2010-04-12",6265.99,6265.99,6265.99,6265.99,7140],["2010-04-13",6121.94,6410.03,6121.94,6410.03,13750],["2010-04-14",6265.99,6410.03,6265.99,6410.03,6830],["2010-04-15",6482.05,6698.12,6265.99,6698.12,81980],["2010-04-16",6986.21,6986.21,6986.21,6986.21,87210],["2010-04-19",6986.21,7274.31,6986.21,7274.31,136240],["2010-04-20",7634.42,7634.42,7634.42,7634.42,26970],["2010-04-21",7994.53,7994.53,7994.53,7994.53,44160],["2010-04-22",8354.65,8354.65,7994.53,8354.65,208550],["2010-04-26",8426.67,8426.67,8066.56,8426.67,125210],["2010-04-27",8138.58,8426.67,8138.58,8282.63,60810],["2010-04-28",8138.58,8210.6,7922.51,7922.51,32780],["2010-04-29",7562.4,7778.47,7562.4,7706.44,41340],["2010-05-04",7634.42,8066.56,7634.42,8066.56,56150],["2010-05-05",8426.67,8426.67,8426.67,8426.67,64810],["2010-05-06",8786.79,8786.79,8714.76,8786.79,86660],["2010-05-07",8786.79,9146.9,8354.65,9002.85,100330],["2010-05-10",8642.74,9434.99,8570.72,9434.99,117380],["2010-05-11",9867.13,9867.13,9651.06,9867.13,158820],["2010-05-12",9579.04,9579.04,9434.99,9434.99,50470],["2010-05-13",9002.85,9434.99,9002.85,9002.85,43110],["2010-05-14",8714.76,9434.99,8714.76,9434.99,142370],["2010-05-17",9434.99,9434.99,9002.85,9002.85,93720],["2010-05-18",8642.74,9002.85,8570.72,9002.85,58410],["2010-05-19",9002.85,9002.85,8570.72,8858.81,10380],["2010-05-20",8426.67,8930.83,8426.67,8930.83,132250],["2010-05-21",8570.72,8570.72,8498.69,8498.69,760],["2010-05-24",8786.79,8786.79,8498.69,8498.69,86830],["2010-05-25",8138.58,8498.69,8138.58,8138.58,43190],["2010-05-26",7850.49,8498.69,7850.49,8498.69,106040],["2010-05-27",8138.58,8858.81,8138.58,8858.81,5790],["2010-05-28",8858.81,9218.92,8858.81,9146.9,50130],["2010-05-31",8786.79,9002.85,8714.76,8714.76,27920],["2010-06-01",8786.79,9074.88,8282.63,9074.88,100780],["2010-06-02",9074.88,9218.92,8642.74,8642.74,49700],["2010-06-03",9002.85,9074.88,8858.81,9002.85,64770],["2010-06-04",9362.97,9434.99,9290.95,9434.99,132990],["2010-06-07",9074.88,9651.06,9074.88,9362.97,77210],["2010-06-08",9507.01,9507.01,9074.88,9290.95,34900],["2010-06-09",9218.92,9290.95,8858.81,8858.81,113390],["2010-06-10",8714.76,8930.83,8642.74,8642.74,45270],["2010-06-11",9074.88,9074.88,8714.76,8858.81,40390],["2010-06-14",8858.81,9146.9,8786.79,8858.81,38370],["2010-06-15",9002.85,9002.85,8642.74,8858.81,53290],["2010-06-16",8858.81,9002.85,8858.81,8858.81,28720],["2010-06-17",8858.81,8858.81,8642.74,8858.81,42230],["2010-06-18",8858.81,8858.81,8858.81,8858.81,38590],["2010-06-21",9002.85,9290.95,8930.83,9290.95,116780],["2010-06-22",9290.95,9290.95,9002.85,9002.85,13500],["2010-06-23",9074.88,9074.88,8786.79,8858.81,6820],["2010-06-24",9002.85,9002.85,8786.79,8786.79,34330],["2010-06-25",8930.83,8930.83,8498.69,8498.69,73050],["2010-06-28",8426.67,8786.79,8426.67,8642.74,34320],["2010-06-29",8642.74,8858.81,8642.74,8786.79,16220],["2010-06-30",8354.65,8642.74,8354.65,8642.74,18470],["2010-07-01",8714.76,8714.76,8498.69,8498.69,4510],["2010-07-02",8426.67,8714.76,8426.67,8642.74,16660],["2010-07-05",8786.79,8786.79,8570.72,8570.72,1990],["2010-07-06",8498.69,8570.72,8210.6,8354.65,11020],["2010-07-07",8354.65,8570.72,8066.56,8066.56,15860],["2010-07-08",8426.67,8426.67,8426.67,8426.67,5600],["2010-07-09",8642.74,8642.74,8210.6,8210.6,2640],["2010-07-12",8282.63,8354.65,8138.58,8354.65,7050],["2010-07-13",8642.74,8642.74,8570.72,8642.74,38430],["2010-07-14",8570.72,8570.72,8282.63,8282.63,31360],["2010-07-15",8282.63,8570.72,8282.63,8498.69,7830],["2010-07-16",8570.72,8642.74,8498.69,8498.69,17370],["2010-07-19",8570.72,8570.72,8354.65,8354.65,1910],["2010-07-20",8570.72,8570.72,8426.67,8426.67,4610],["2010-07-21",8786.79,8786.79,8570.72,8714.76,65310],["2010-07-22",8570.72,8642.74,8426.67,8426.67,22010],["2010-07-23",8426.67,8642.74,8282.63,8570.72,3290],["2010-07-26",8570.72,8642.74,8354.65,8354.65,13000],["2010-07-27",8570.72,8570.72,8138.58,8570.72,7240],["2010-07-28",8354.65,8354.65,8210.6,8282.63,25840],["2010-07-29",8282.63,8282.63,8138.58,8138.58,5590],["2010-07-30",8282.63,8282.63,8138.58,8138.58,2070],["2010-08-02",8138.58,8138.58,7850.49,7922.51,5450],["2010-08-03",8210.6,8282.63,7994.53,8138.58,10540],["2010-08-04",8138.58,8210.6,8138.58,8210.6,1550],["2010-08-05",8282.63,8282.63,8138.58,8138.58,110],["2010-08-06",8354.65,8354.65,7850.49,8138.58,8670],["2010-08-09",7850.49,7850.49,7778.47,7778.47,5970],["2010-08-10",7490.37,7490.37,7418.35,7418.35,5570],["2010-08-11",7418.35,7778.47,7274.31,7778.47,4610],["2010-08-12",7778.47,7778.47,7418.35,7418.35,3820],["2010-08-13",7058.24,7058.24,7058.24,7058.24,52330],["2010-08-16",6842.17,7130.26,6770.15,6770.15,86020],["2010-08-17",6770.15,6770.15,6770.15,6770.15,0],["2010-08-18",6770.15,6770.15,6770.15,6770.15,0],["2010-08-19",6770.15,6770.15,6770.15,6770.15,0],["2010-08-20",6770.15,6770.15,6770.15,6770.15,0],["2010-08-23",6770.15,6770.15,6770.15,6770.15,0],["2010-08-24",6770.15,6770.15,6770.15,6770.15,0],["2010-08-25",6770.15,6770.15,6770.15,6770.15,0],["2010-08-26",6770.15,6770.15,6770.15,6770.15,0],["2010-08-27",6770.15,6770.15,6770.15,6770.15,0],["2010-08-30",6770.15,6770.15,6770.15,6770.15,0],["2010-08-31",6770.15,6770.15,6770.15,6770.15,0],["2010-09-01",6770.15,6770.15,6770.15,6770.15,0],["2010-09-06",6770.15,6770.15,6770.15,6770.15,0],["2010-09-07",6770.15,6770.15,6770.15,6770.15,0],["2010-09-08",6770.15,6770.15,6770.15,6770.15,0],["2010-09-09",6770.15,6770.15,6770.15,6770.15,0],["2010-09-10",6770.15,6770.15,6770.15,6770.15,0],["2010-09-13",6770.15,6770.15,6770.15,6770.15,0],["2010-09-14",6770.15,6770.15,6770.15,6770.15,0],["2010-09-15",6770.15,6770.15,6770.15,6770.15,0],["2010-09-16",6770.15,6770.15,6770.15,6770.15,0],["2010-09-17",6770.15,6770.15,6770.15,6770.15,0],["2010-09-20",6770.15,6770.15,6770.15,6770.15,0],["2010-09-21",6770.15,6770.15,6770.15,6770.15,0],["2010-09-22",6770.15,6770.15,6770.15,6770.15,0],["2010-09-23",6770.15,6770.15,6770.15,6770.15,0],["2010-09-24",6770.15,6770.15,6770.15,6770.15,0],["2010-09-27",6770.15,6770.15,6770.15,6770.15,0],["2010-09-28",6770.15,6770.15,6770.15,6770.15,0],["2010-09-29",6770.15,6770.15,6770.15,6770.15,0],["2010-09-30",6770.15,6770.15,6770.15,6770.15,0],["2010-10-01",6770.15,6770.15,6770.15,6770.15,0],["2010-10-04",6770.15,6770.15,6770.15,6770.15,0],["2010-10-05",6770.15,6770.15,6770.15,6770.15,0],["2010-10-06",6770.15,6770.15,6770.15,6770.15,0],["2010-10-07",6770.15,6770.15,6770.15,6770.15,0],["2010-10-08",6770.15,6770.15,6770.15,6770.15,0],["2010-10-11",6770.15,6770.15,6770.15,6770.15,0],["2010-10-12",6770.15,6770.15,6770.15,6770.15,0],["2010-10-13",6770.15,6770.15,6770.15,6770.15,0],["2010-10-14",6770.15,6770.15,6770.15,6770.15,0],["2010-10-15",6770.15,6770.15,6770.15,6770.15,0],["2010-10-18",6770.15,6770.15,6770.15,6770.15,0],["2010-10-19",6770.15,6770.15,6770.15,6770.15,0],["2010-10-20",6770.15,6770.15,6770.15,6770.15,0],["2010-10-21",6770.15,6770.15,6770.15,6770.15,0],["2010-10-22",6770.15,6770.15,6770.15,6770.15,0],["2010-10-25",6770.15,6770.15,6770.15,6770.15,0],["2010-10-26",6770.15,6770.15,6770.15,6770.15,0],["2010-10-27",6770.15,6770.15,6770.15,6770.15,0],["2010-10-28",6770.15,6770.15,6770.15,6770.15,0],["2010-10-29",6770.15,6770.15,6770.15,6770.15,0],["2010-11-01",6770.15,6770.15,6770.15,6770.15,0],["2010-11-02",6770.15,6770.15,6770.15,6770.15,0],["2010-11-03",6770.15,6770.15,6770.15,6770.15,0],["2010-11-04",6770.15,6770.15,6770.15,6770.15,0],["2010-11-05",6770.15,6770.15,6770.15,6770.15,0],["2010-11-08",6770.15,6770.15,6770.15,6770.15,0],["2010-11-09",6770.15,6770.15,6770.15,6770.15,0],["2010-11-10",6770.15,6770.15,6770.15,6770.15,0],["2010-11-11",6770.15,6770.15,6770.15,6770.15,0],["2010-11-12",6770.15,6770.15,6770.15,6770.15,0],["2010-11-15",6770.15,6770.15,6770.15,6770.15,0],["2010-11-16",6770.15,6770.15,6770.15,6770.15,0],["2010-11-17",6770.15,6770.15,6770.15,6770.15,0],["2010-11-18",6770.15,6770.15,6770.15,6770.15,0],["2010-11-19",6770.15,6770.15,6770.15,6770.15,0],["2010-11-22",6770.15,6770.15,6770.15,6770.15,0],["2010-11-23",6770.15,6770.15,6770.15,6770.15,0],["2010-11-24",6770.15,6770.15,6770.15,6770.15,0],["2010-11-25",6770.15,6770.15,6770.15,6770.15,0],["2010-11-26",6770.15,6770.15,6770.15,6770.15,0],["2010-11-29",6770.15,6770.15,6770.15,6770.15,0],["2010-11-30",6770.15,6770.15,6770.15,6770.15,0],["2010-12-01",6770.15,6770.15,6770.15,6770.15,0],["2010-12-02",6770.15,6770.15,6770.15,6770.15,0],["2010-12-03",6770.15,6770.15,6770.15,6770.15,0],["2010-12-06",6770.15,6770.15,6770.15,6770.15,0],["2010-12-07",6770.15,6770.15,6770.15,6770.15,0],["2010-12-08",6770.15,6770.15,6770.15,6770.15,0],["2010-12-09",6770.15,6770.15,6770.15,6770.15,0],["2010-12-10",6770.15,6770.15,6770.15,6770.15,0],["2010-12-13",6770.15,6770.15,6770.15,6770.15,0],["2010-12-14",6770.15,6770.15,6770.15,6770.15,0],["2010-12-15",6770.15,6770.15,6770.15,6770.15,0],["2010-12-16",6770.15,6770.15,6770.15,6770.15,0],["2010-12-17",6770.15,6770.15,6770.15,6770.15,0],["2010-12-20",6770.15,6770.15,6770.15,6770.15,0],["2010-12-21",6770.15,6770.15,6770.15,6770.15,0],["2010-12-22",6770.15,6770.15,6770.15,6770.15,0],["2010-12-23",6770.15,6770.15,6770.15,6770.15,0],["2010-12-24",6770.15,6770.15,6770.15,6770.15,0],["2010-12-27",6770.15,6770.15,6770.15,6770.15,0],["2010-12-28",6770.15,6770.15,6770.15,6770.15,0],["2010-12-29",6770.15,6770.15,6770.15,6770.15,0],["2010-12-30",6770.15,6770.15,6770.15,6770.15,0],["2010-12-31",6770.15,6770.15,6770.15,6770.15,0],["2011-01-04",6770.15,6770.15,6770.15,6770.15,0],["2011-01-05",6770.15,6770.15,6770.15,6770.15,0],["2011-01-06",6770.15,6770.15,6770.15,6770.15,0],["2011-01-07",6770.15,6770.15,6770.15,6770.15,0],["2011-01-10",6770.15,6770.15,6770.15,6770.15,0],["2011-01-11",6770.15,6770.15,6770.15,6770.15,0],["2011-01-12",6770.15,6770.15,6770.15,6770.15,0],["2011-01-13",6770.15,6770.15,6770.15,6770.15,0],["2011-01-14",6770.15,6770.15,6770.15,6770.15,0],["2011-01-17",6770.15,6770.15,6770.15,6770.15,0],["2011-01-18",6770.15,6770.15,6770.15,6770.15,0],["2011-01-19",6770.15,6770.15,6770.15,6770.15,0],["2011-01-20",6770.15,6770.15,6770.15,6770.15,0],["2011-01-21",6770.15,6770.15,6770.15,6770.15,0],["2011-01-24",6770.15,6770.15,6770.15,6770.15,0],["2011-01-25",6770.15,6770.15,6770.15,6770.15,0],["2011-01-26",6914.19,6914.19,6914.19,6914.19,99890],["2011-01-27",7202.28,7202.28,7202.28,7202.28,46710],["2011-01-28",7562.4,7562.4,7562.4,7562.4,26210],["2011-02-08",7922.51,7922.51,7922.51,7922.51,55660],["2011-02-09",8282.63,8282.63,8282.63,8282.63,21190],["2011-02-10",8642.74,8642.74,8642.74,8642.74,74240],["2011-02-11",9074.88,9074.88,9074.88,9074.88,47100],["2011-02-14",9507.01,9507.01,9507.01,9507.01,76000],["2011-02-15",9074.88,9074.88,9074.88,9074.88,44000],["2011-02-16",8642.74,8642.74,8642.74,8642.74,3010],["2011-02-17",8210.6,8210.6,8210.6,8210.6,85040],["2011-02-18",7850.49,7850.49,7850.49,7850.49,19560],["2011-02-21",7490.37,7490.37,7490.37,7490.37,57950],["2011-02-22",7202.28,7202.28,7202.28,7202.28,32510],["2011-02-23",7562.4,7562.4,7562.4,7562.4,74940],["2011-02-24",7922.51,7922.51,7922.51,7922.51,39660],["2011-02-25",8210.6,8210.6,8210.6,8210.6,76000],["2011-02-28",7850.49,7850.49,7850.49,7850.49,10010],["2011-03-01",8210.6,8210.6,8210.6,8210.6,35020],["2011-03-02",8570.72,8570.72,8570.72,8570.72,72050],["2011-03-03",8930.83,8930.83,8930.83,8930.83,70000],["2011-03-04",9362.97,9362.97,9362.97,9362.97,81580],["2011-03-07",9795.11,9795.11,9795.11,9795.11,29380],["2011-03-08",10227.24,10227.24,10227.24,10227.24,21700],["2011-03-09",9867.13,9867.13,9867.13,9867.13,22560],["2011-03-10",10299.26,10299.26,10299.26,10299.26,5690],["2011-03-11",10803.42,10803.42,10803.42,10803.42,9730],["2011-03-14",11307.58,11307.58,11307.58,11307.58,34620],["2011-03-15",10803.42,10803.42,10803.42,10803.42,50190],["2011-03-16",10299.26,10299.26,10299.26,10299.26,31000],["2011-03-17",9795.11,9795.11,9795.11,9795.11,71540],["2011-03-18",10083.2,10083.2,10083.2,10083.2,8200],["2011-03-21",10587.36,10587.36,10587.36,10587.36,23830],["2011-03-22",11091.52,11091.52,11091.52,11091.52,39390],["2011-03-23",10587.36,10587.36,10587.36,10587.36,17080],["2011-03-24",10947.47,10947.47,10947.47,10947.47,10000],["2011-03-25",10587.36,10587.36,10587.36,10587.36,14580],["2011-03-28",11091.52,11091.52,11091.52,11091.52,30720],["2011-03-29",10659.38,10659.38,10659.38,10659.38,2540],["2011-03-30",11163.54,11163.54,11163.54,11163.54,58480],["2011-03-31",11163.54,11163.54,11163.54,11163.54,3010],["2011-04-01",11451.63,11451.63,11451.63,11451.63,1700],["2011-04-04",11883.77,11883.77,11883.77,11883.77,7500],["2011-04-05",11379.61,11379.61,11379.61,11379.61,18260],["2011-04-06",11883.77,11883.77,11883.77,11883.77,14730],["2011-04-07",11307.58,11307.58,11307.58,11307.58,1610],["2011-04-08",10947.47,10947.47,10947.47,10947.47,5000],["2011-04-13",10947.47,10947.47,10947.47,10947.47,2040],["2011-04-14",10803.42,10803.42,10803.42,10803.42,3580],["2011-04-15",10947.47,10947.47,10947.47,10947.47,5020],["2011-04-18",10659.38,10659.38,10659.38,10659.38,1000],["2011-04-19",10587.36,10587.36,10587.36,10587.36,4000],["2011-04-20",10515.33,10515.33,10515.33,10515.33,1080],["2011-04-21",11019.49,11019.49,11019.49,11019.49,3680],["2011-04-22",11019.49,11019.49,11019.49,11019.49,0],["2011-04-25",11523.65,11523.65,11523.65,11523.65,53920],["2011-04-26",11091.52,11091.52,11091.52,11091.52,1160],["2011-04-27",10731.4,10731.4,10731.4,10731.4,200],["2011-04-28",10731.4,10731.4,10731.4,10731.4,0],["2011-04-29",10371.29,10371.29,10371.29,10371.29,1000],["2011-05-04",10875.45,10875.45,10875.45,10875.45,200],["2011-05-05",11307.58,11307.58,11307.58,11307.58,3000],["2011-05-06",11307.58,11307.58,11307.58,11307.58,500],["2011-05-09",10947.47,10947.47,10947.47,10947.47,2000],["2011-05-10",10803.42,10803.42,10803.42,10803.42,500],["2011-05-11",10299.26,10299.26,10299.26,10299.26,20],["2011-05-12",9795.11,9795.11,9795.11,9795.11,600],["2011-05-13",9795.11,9795.11,9795.11,9795.11,0],["2011-05-16",9795.11,9795.11,9795.11,9795.11,400],["2011-05-17",9362.97,9362.97,9362.97,9362.97,40],["2011-05-18",9074.88,9074.88,9074.88,9074.88,2380],["2011-05-19",9074.88,9074.88,9074.88,9074.88,50],["2011-05-20",9507.01,9507.01,9507.01,9507.01,1020],["2011-05-23",9146.9,9146.9,9146.9,9146.9,2010],["2011-05-24",8786.79,8786.79,8786.79,8786.79,1600],["2011-05-25",8642.74,8642.74,8642.74,8642.74,2220],["2011-05-26",9074.88,9074.88,9074.88,9074.88,1080],["2011-05-27",9507.01,9507.01,9507.01,9507.01,1530],["2011-05-30",9074.88,9074.88,9074.88,9074.88,3130],["2011-05-31",8714.76,8714.76,8714.76,8714.76,31450],["2011-06-01",8714.76,8714.76,8714.76,8714.76,940],["2011-06-02",8714.76,8714.76,8714.76,8714.76,7340],["2011-06-03",8642.74,8642.74,8642.74,8642.74,7900],["2011-06-06",8642.74,8642.74,8642.74,8642.74,500],["2011-06-07",8642.74,8642.74,8642.74,8642.74,176890],["2011-06-08",9074.88,9074.88,9074.88,9074.88,1100],["2011-06-09",9074.88,9074.88,9074.88,9074.88,0],["2011-06-10",9074.88,9074.88,9074.88,9074.88,1900],["2011-06-13",9146.9,9146.9,9146.9,9146.9,1000],["2011-06-14",9146.9,9146.9,9146.9,9146.9,6000],["2011-06-15",9218.92,9218.92,9218.92,9218.92,8050],["2011-06-16",9218.92,9218.92,9218.92,9218.92,120],["2011-06-17",9290.95,9290.95,9290.95,9290.95,2500],["2011-06-20",9434.99,9434.99,9434.99,9434.99,2800],["2011-06-21",9074.88,9074.88,9074.88,9074.88,100],["2011-06-22",9507.01,9507.01,9507.01,9507.01,6000],["2011-06-23",9074.88,9074.88,9074.88,9074.88,100],["2011-06-24",8786.79,8786.79,8786.79,8786.79,700],["2011-06-27",8426.67,8426.67,8426.67,8426.67,480],["2011-06-28",8210.6,8210.6,8210.6,8210.6,100],["2011-06-29",8498.69,8498.69,8498.69,8498.69,110],["2011-06-30",8498.69,8498.69,8498.69,8498.69,58917],["2011-07-01",8498.69,8498.69,8498.69,8498.69,200],["2011-07-04",8210.6,8210.6,8210.6,8210.6,100],["2011-07-05",7922.51,7922.51,7922.51,7922.51,10],["2011-07-06",7922.51,7922.51,7922.51,7922.51,0],["2011-07-07",7562.4,7562.4,7562.4,7562.4,100],["2011-07-08",7202.28,7202.28,7202.28,7202.28,30],["2011-07-11",6842.17,6842.17,6842.17,6842.17,100],["2011-07-12",6554.08,6554.08,6554.08,6554.08,100],["2011-07-13",6265.99,6265.99,6265.99,6265.99,100],["2011-07-14",5977.89,5977.89,5977.89,5977.89,10],["2011-07-15",5977.89,5977.89,5977.89,5977.89,0],["2011-07-18",5977.89,5977.89,5977.89,5977.89,0],["2011-07-19",5761.83,5761.83,5761.83,5761.83,10],["2011-07-20",5473.74,5473.74,5473.74,5473.74,10],["2011-07-21",5401.71,5401.71,5401.71,5401.71,500],["2011-07-22",5401.71,5401.71,5401.71,5401.71,0],["2011-07-25",5185.64,5185.64,5185.64,5185.64,10],["2011-07-26",4969.58,4969.58,4969.58,4969.58,10],["2011-07-27",4897.55,4897.55,4897.55,4897.55,50],["2011-07-28",4681.48,4681.48,4681.48,4681.48,1310],["2011-07-29",4897.55,4897.55,4897.55,4897.55,1250],["2011-08-01",4681.48,4681.48,4681.48,4681.48,10],["2011-08-02",4465.42,4465.42,4465.42,4465.42,100],["2011-08-03",4465.42,4465.42,4465.42,4465.42,0],["2011-08-04",4465.42,4465.42,4465.42,4465.42,0],["2011-08-05",4681.48,4681.48,4681.48,4681.48,710],["2011-08-08",4537.44,4537.44,4537.44,4537.44,500],["2011-08-09",4321.37,4321.37,4321.37,4321.37,10],["2011-08-10",4105.3,4105.3,4105.3,4105.3,2568822],["2011-08-11",3961.26,3961.26,3961.26,3961.26,10],["2011-08-12",3817.21,3817.21,3817.21,3817.21,10],["2011-08-15",3889.23,3889.23,3889.23,3889.23,10],["2011-08-16",3817.21,3817.21,3817.21,3817.21,20],["2011-08-17",3817.21,3817.21,3817.21,3817.21,100],["2011-08-18",3673.16,3673.16,3673.16,3673.16,10],["2011-08-19",3529.12,3529.12,3529.12,3529.12,1210],["2011-08-22",3385.07,3385.07,3385.07,3385.07,10],["2011-08-23",3385.07,3385.07,3385.07,3385.07,0],["2011-08-24",3241.03,3241.03,3241.03,3241.03,10],["2011-08-25",3241.03,3241.03,3241.03,3241.03,700],["2011-08-26",3241.03,3241.03,3241.03,3241.03,1550],["2011-08-29",3385.07,3385.07,3385.07,3385.07,20],["2011-08-30",3241.03,3241.03,3241.03,3241.03,10],["2011-08-31",3241.03,3241.03,3241.03,3241.03,10],["2011-09-01",3241.03,3241.03,3241.03,3241.03,0],["2011-09-05",3096.98,3096.98,3096.98,3096.98,1010],["2011-09-06",3241.03,3241.03,3241.03,3241.03,360],["2011-09-07",3241.03,3241.03,3241.03,3241.03,10],["2011-09-08",3169.0,3169.0,3169.0,3169.0,30],["2011-09-09",3169.0,3169.0,3169.0,3169.0,0],["2011-09-12",3313.05,3313.05,3313.05,3313.05,90],["2011-09-13",3457.1,3457.1,3457.1,3457.1,20],["2011-09-14",3601.14,3601.14,3601.14,3601.14,10],["2011-09-15",3745.19,3745.19,3745.19,3745.19,2020],["2011-09-16",3889.23,3889.23,3889.23,3889.23,950],["2011-09-19",3745.19,3745.19,3745.19,3745.19,10],["2011-09-20",3601.14,3601.14,3601.14,3601.14,10],["2011-09-21",3601.14,3601.14,3601.14,3601.14,70],["2011-09-22",3601.14,3601.14,3601.14,3601.14,0],["2011-09-23",3601.14,3601.14,3601.14,3601.14,0],["2011-09-26",3745.19,3745.19,3745.19,3745.19,10],["2011-09-27",3745.19,3745.19,3745.19,3745.19,0],["2011-09-28",3745.19,3745.19,3745.19,3745.19,0],["2011-09-29",3889.23,3889.23,3889.23,3889.23,80],["2011-09-30",3889.23,3889.23,3889.23,3889.23,0],["2011-10-03",3889.23,3889.23,3889.23,3889.23,0],["2011-10-04",3889.23,3889.23,3889.23,3889.23,0],["2011-10-05",3889.23,3889.23,3889.23,3889.23,0],["2011-10-06",4033.28,4033.28,4033.28,4033.28,1880],["2011-10-07",4033.28,4033.28,4033.28,4033.28,0],["2011-10-10",4033.28,4033.28,4033.28,4033.28,0],["2011-10-11",4033.28,4033.28,4033.28,4033.28,0],["2011-10-12",4033.28,4033.28,4033.28,4033.28,0],["2011-10-13",4033.28,4033.28,4033.28,4033.28,0],["2011-10-14",4033.28,4033.28,4033.28,4033.28,0],["2011-10-17",4033.28,4033.28,4033.28,4033.28,0],["2011-10-18",4033.28,4033.28,4033.28,4033.28,0],["2011-10-19",4033.28,4033.28,4033.28,4033.28,0],["2011-10-20",4033.28,4033.28,4033.28,4033.28,0],["2011-10-21",4033.28,4033.28,4033.28,4033.28,0],["2011-10-24",4033.28,4033.28,4033.28,4033.28,0],["2011-10-25",4033.28,4033.28,4033.28,4033.28,0],["2011-10-26",4033.28,4033.28,4033.28,4033.28,0],["2011-10-27",4033.28,4033.28,4033.28,4033.28,0],["2011-10-28",4033.28,4033.28,4033.28,4033.28,0],["2011-10-31",4033.28,4033.28,4033.28,4033.28,0],["2011-11-01",4033.28,4033.28,4033.28,4033.28,0],["2011-11-02",4177.32,4177.32,4177.32,4177.32,990],["2011-11-03",4033.28,4033.28,4033.28,4033.28,700],["2011-11-04",4033.28,4033.28,4033.28,4033.28,0],["2011-11-07",4033.28,4033.28,4033.28,4033.28,0],["2011-11-08",4033.28,4033.28,4033.28,4033.28,0],["2011-11-09",4033.28,4033.28,4033.28,4033.28,0],["2011-11-10",4033.28,4033.28,4033.28,4033.28,0],["2011-11-11",4033.28,4033.28,4033.28,4033.28,0],["2011-11-14",4033.28,4033.28,4033.28,4033.28,0],["2011-11-15",3889.23,3889.23,3889.23,3889.23,80],["2011-11-16",3889.23,3889.23,3889.23,3889.23,0],["2011-11-17",3889.23,3889.23,3889.23,3889.23,0],["2011-11-18",3889.23,3889.23,3889.23,3889.23,0],["2011-11-21",3889.23,3889.23,3889.23,3889.23,0],["2011-11-22",3889.23,3889.23,3889.23,3889.23,0],["2011-11-23",3889.23,3889.23,3889.23,3889.23,0],["2011-11-24",3889.23,3889.23,3889.23,3889.23,0],["2011-11-25",3889.23,3889.23,3889.23,3889.23,0],["2011-11-28",3745.19,3745.19,3745.19,3745.19,19000],["2011-11-29",3889.23,3889.23,3889.23,3889.23,160],["2011-11-30",3889.23,3889.23,3889.23,3889.23,0],["2011-12-01",3889.23,3889.23,3889.23,3889.23,0],["2011-12-02",3889.23,3889.23,3889.23,3889.23,0],["2011-12-05",3889.23,3889.23,3889.23,3889.23,720],["2011-12-06",4033.28,4033.28,4033.28,4033.28,10],["2011-12-07",4177.32,4177.32,4177.32,4177.32,10],["2011-12-08",4033.28,4033.28,4033.28,4033.28,20],["2011-12-09",4177.32,4177.32,4177.32,4177.32,80],["2011-12-12",4033.28,4033.28,4033.28,4033.28,60],["2011-12-13",4177.32,4177.32,4177.32,4177.32,20],["2011-12-14",4177.32,4177.32,4177.32,4177.32,10],["2011-12-15",4321.37,4321.37,4321.37,4321.37,30],["2011-12-16",4537.44,4537.44,4537.44,4537.44,10],["2011-12-19",4753.51,4753.51,4753.51,4753.51,10],["2011-12-20",4537.44,4537.44,4537.44,4537.44,900],["2011-12-21",4321.37,4321.37,4321.37,4321.37,1500],["2011-12-22",4105.3,4105.3,4105.3,4105.3,10],["2011-12-23",3961.26,3961.26,3961.26,3961.26,10],["2011-12-26",3817.21,3817.21,3817.21,3817.21,20],["2011-12-27",3673.16,3673.16,3673.16,3673.16,10],["2011-12-28",3529.12,3529.12,3529.12,3529.12,10],["2011-12-29",3385.07,3385.07,3385.07,3385.07,9600],["2011-12-30",3385.07,3385.07,3385.07,3385.07,9000],["2012-01-03",3529.12,3529.12,3529.12,3529.12,10],["2012-01-04",3529.12,3529.12,3529.12,3529.12,0],["2012-01-05",3673.16,3673.16,3673.16,3673.16,30],["2012-01-06",3817.21,3817.21,3817.21,3817.21,10],["2012-01-09",3673.16,3673.16,3673.16,3673.16,1410],["2012-01-10",3529.12,3529.12,3529.12,3529.12,20],["2012-01-11",3385.07,3385.07,3385.07,3385.07,210],["2012-01-12",3385.07,3385.07,3385.07,3385.07,10],["2012-01-13",3241.03,3241.03,3241.03,3241.03,10],["2012-01-16",3096.98,3096.98,3096.98,3096.98,10],["2012-01-17",2952.94,2952.94,2952.94,2952.94,20],["2012-01-18",2952.94,2952.94,2952.94,2952.94,0],["2012-01-19",2952.94,2952.94,2952.94,2952.94,0],["2012-01-20",2952.94,2952.94,2952.94,2952.94,0],["2012-01-30",2952.94,2952.94,2952.94,2952.94,0],["2012-01-31",2880.91,2880.91,2880.91,2880.91,10],["2012-02-01",2736.87,2736.87,2736.87,2736.87,10],["2012-02-02",2664.84,2664.84,2664.84,2664.84,10],["2012-02-03",2664.84,2664.84,2664.84,2664.84,0],["2012-02-06",2592.82,2592.82,2592.82,2592.82,10],["2012-02-07",2664.84,2664.84,2664.84,2664.84,60],["2012-02-08",2736.87,2736.87,2736.87,2736.87,10],["2012-02-09",2736.87,2736.87,2736.87,2736.87,0],["2012-02-10",2736.87,2736.87,2736.87,2736.87,0],["2012-02-13",2736.87,2736.87,2736.87,2736.87,1237469],["2012-02-14",2736.87,2736.87,2736.87,2736.87,0],["2012-02-15",2736.87,2736.87,2736.87,2736.87,600],["2012-02-16",2736.87,2736.87,2736.87,2736.87,0],["2012-02-17",2808.89,2808.89,2808.89,2808.89,10],["2012-02-20",2880.91,2880.91,2880.91,2880.91,10],["2012-02-21",3024.96,3024.96,3024.96,3024.96,850],["2012-02-22",2880.91,2880.91,2880.91,2880.91,10],["2012-02-23",3024.96,3024.96,3024.96,3024.96,20],["2012-02-24",3169.0,3169.0,3169.0,3169.0,10],["2012-02-27",3313.05,3313.05,3313.05,3313.05,20],["2012-02-28",3169.0,3169.0,3169.0,3169.0,20],["2012-02-29",3313.05,3313.05,3313.05,3313.05,10],["2012-03-01",3457.1,3457.1,3457.1,3457.1,20],["2012-03-02",3601.14,3601.14,3601.14,3601.14,110],["2012-03-05",3601.14,3601.14,3601.14,3601.14,0],["2012-03-06",3457.1,3457.1,3457.1,3457.1,10],["2012-03-07",3601.14,3601.14,3601.14,3601.14,210],["2012-03-08",3601.14,3601.14,3601.14,3601.14,0],["2012-03-09",3745.19,3745.19,3745.19,3745.19,10],["2012-03-12",3889.23,3889.23,3889.23,3889.23,40],["2012-03-13",4033.28,4033.28,4033.28,4033.28,10],["2012-03-14",3889.23,3889.23,3889.23,3889.23,210],["2012-03-15",4033.28,4033.28,4033.28,4033.28,400],["2012-03-16",3889.23,3889.23,3889.23,3889.23,10],["2012-03-19",3889.23,3889.23,3889.23,3889.23,0],["2012-03-20",3817.21,3817.21,3817.21,3817.21,1510],["2012-03-21",3817.21,3817.21,3817.21,3817.21,0],["2012-03-22",3673.16,3673.16,3673.16,3673.16,10],["2012-03-23",3673.16,3673.16,3673.16,3673.16,1000],["2012-03-26",3529.12,3529.12,3529.12,3529.12,60],["2012-03-27",3529.12,3529.12,3529.12,3529.12,0],["2012-03-28",3385.07,3385.07,3385.07,3385.07,10],["2012-03-29",3385.07,3385.07,3385.07,3385.07,2200],["2012-03-30",3385.07,3385.07,3385.07,3385.07,10],["2012-04-03",3385.07,3385.07,3385.07,3385.07,0],["2012-04-04",3241.03,3241.03,3241.03,3241.03,10],["2012-04-05",3385.07,3385.07,3385.07,3385.07,250],["2012-04-06",3385.07,3385.07,3385.07,3385.07,10000],["2012-04-09",3529.12,3529.12,3529.12,3529.12,10],["2012-04-10",3673.16,3673.16,3673.16,3673.16,40],["2012-04-11",3817.21,3817.21,3817.21,3817.21,1860],["2012-04-12",3961.26,3961.26,3961.26,3961.26,8280],["2012-04-13",4105.3,4105.3,4105.3,4105.3,6110],["2012-04-16",4249.35,4249.35,4249.35,4249.35,10],["2012-04-17",4393.39,4393.39,4393.39,4393.39,2880],["2012-04-18",4609.46,4609.46,4609.46,4609.46,100],["2012-04-19",4825.53,4825.53,4825.53,4825.53,2010],["2012-04-20",5041.6,5041.6,5041.6,5041.6,500],["2012-04-23",5041.6,5041.6,5041.6,5041.6,0],["2012-04-24",5257.67,5257.67,5257.67,5257.67,1000],["2012-04-25",5041.6,5041.6,5041.6,5041.6,500],["2012-04-26",4825.53,4825.53,4825.53,4825.53,110],["2012-04-27",4681.48,4681.48,4681.48,4681.48,410],["2012-05-02",4465.42,4465.42,4465.42,4465.42,600],["2012-05-03",4249.35,4249.35,4249.35,4249.35,7060],["2012-05-04",4393.39,4393.39,4393.39,4393.39,2580],["2012-05-07",4609.46,4609.46,4609.46,4609.46,120],["2012-05-08",4825.53,4825.53,4825.53,4825.53,1560],["2012-05-09",4609.46,4609.46,4609.46,4609.46,3720],["2012-05-10",4393.39,4393.39,4393.39,4393.39,680],["2012-05-11",4177.32,4177.32,4177.32,4177.32,60],["2012-05-14",4033.28,4033.28,4033.28,4033.28,10],["2012-05-15",3889.23,3889.23,3889.23,3889.23,10],["2012-05-16",3745.19,3745.19,3745.19,3745.19,10],["2012-05-17",3601.14,3601.14,3601.14,3601.14,10],["2012-05-18",3457.1,3457.1,3457.1,3457.1,10],["2012-05-21",3313.05,3313.05,3313.05,3313.05,10],["2012-05-22",3169.0,3169.0,3169.0,3169.0,10],["2012-05-23",3024.96,3024.96,3024.96,3024.96,10],["2012-05-24",2880.91,2880.91,2880.91,2880.91,10],["2012-05-25",2736.87,2736.87,2736.87,2736.87,20],["2012-05-28",2736.87,2736.87,2736.87,2736.87,0],["2012-05-29",2664.84,2664.84,2664.84,2664.84,50],["2012-05-30",2664.84,2664.84,2664.84,2664.84,0],["2012-05-31",2664.84,2664.84,2664.84,2664.84,0],["2012-06-01",2664.84,2664.84,2664.84,2664.84,0],["2012-06-04",2664.84,2664.84,2664.84,2664.84,0],["2012-06-05",2664.84,2664.84,2664.84,2664.84,0],["2012-06-06",2664.84,2664.84,2664.84,2664.84,10],["2012-06-07",2664.84,2664.84,2664.84,2664.84,0],["2012-06-08",2664.84,2664.84,2664.84,2664.84,0],["2012-06-11",2664.84,2664.84,2664.84,2664.84,2000],["2012-06-12",2664.84,2664.84,2664.84,2664.84,0],["2012-06-13",2736.87,2736.87,2736.87,2736.87,10],["2012-06-14",2736.87,2736.87,2736.87,2736.87,0],["2012-06-15",2808.89,2808.89,2808.89,2808.89,10],["2012-06-18",2880.91,2880.91,2880.91,2880.91,10],["2012-06-19",2880.91,2880.91,2880.91,2880.91,10],["2012-06-20",2880.91,2880.91,2880.91,2880.91,300],["2012-06-21",3024.96,3024.96,3024.96,3024.96,30],["2012-06-22",3024.96,3024.96,3024.96,3024.96,160],["2012-06-25",3024.96,3024.96,3024.96,3024.96,1500],["2012-06-26",3024.96,3024.96,3024.96,3024.96,1320],["2012-06-27",3169.0,3169.0,3169.0,3169.0,150],["2012-06-28",3313.05,3313.05,3313.05,3313.05,40],["2012-06-29",3457.1,3457.1,3457.1,3457.1,10],["2012-07-02",3601.14,3601.14,3601.14,3601.14,1938387],["2012-07-03",3601.14,3601.14,3601.14,3601.14,2510],["2012-07-04",3745.19,3745.19,3745.19,3745.19,10],["2012-07-05",3889.23,3889.23,3889.23,3889.23,10],["2012-07-06",4033.28,4033.28,4033.28,4033.28,10],["2012-07-09",4177.32,4177.32,4177.32,4177.32,10],["2012-07-10",4321.37,4321.37,4321.37,4321.37,240],["2012-07-11",4321.37,4321.37,4321.37,4321.37,1020],["2012-07-12",4537.44,4537.44,4537.44,4537.44,30],["2012-07-13",4753.51,4753.51,4753.51,4753.51,2300],["2012-07-16",4969.58,4969.58,4969.58,4969.58,60],["2012-07-17",5185.64,5185.64,5185.64,5185.64,410],["2012-07-18",5401.71,5401.71,5401.71,5401.71,2530],["2012-07-19",5617.78,5617.78,5617.78,5617.78,1200],["2012-07-20",5833.85,5833.85,5833.85,5833.85,20200],["2012-07-23",6121.94,6121.94,6121.94,6121.94,1500],["2012-07-24",6410.03,6410.03,6410.03,6410.03,500],["2012-07-25",6410.03,6410.03,6410.03,6410.03,0],["2012-07-26",6482.05,6482.05,6482.05,6482.05,500],["2012-07-27",6193.96,6193.96,6193.96,6193.96,31400],["2012-07-30",6193.96,6193.96,6193.96,6193.96,0],["2012-07-31",5905.87,5905.87,5905.87,5905.87,10],["2012-08-01",6193.96,6193.96,6193.96,6193.96,10],["2012-08-02",6482.05,6482.05,6482.05,6482.05,10],["2012-08-03",6770.15,6770.15,6770.15,6770.15,610],["2012-08-06",7058.24,7058.24,7058.24,7058.24,10],["2012-08-07",7346.33,7346.33,7346.33,7346.33,20],["2012-08-08",7706.44,7706.44,7706.44,7706.44,7840],["2012-08-09",8066.56,8066.56,8066.56,8066.56,10690],["2012-08-10",8426.67,8426.67,8426.67,8426.67,6410],["2012-08-13",8786.79,8786.79,8786.79,8786.79,100],["2012-08-14",8786.79,8786.79,8786.79,8786.79,10],["2012-08-15",8786.79,8786.79,8786.79,8786.79,4000],["2012-08-16",8786.79,8786.79,8786.79,8786.79,0],["2012-08-17",9218.92,9218.92,9218.92,9218.92,5900],["2012-08-20",8786.79,8786.79,8786.79,8786.79,850],["2012-08-21",8354.65,8354.65,8354.65,8354.65,4000],["2012-08-22",8282.63,8282.63,8282.63,8282.63,5010],["2012-08-23",8282.63,8282.63,8282.63,8282.63,10],["2012-08-24",8282.63,8282.63,8282.63,8282.63,10],["2012-08-27",8282.63,8282.63,8282.63,8282.63,90],["2012-08-28",7922.51,7922.51,7922.51,7922.51,10],["2012-08-29",7634.42,7634.42,7634.42,7634.42,2490],["2012-08-30",7634.42,7634.42,7634.42,7634.42,0],["2012-08-31",7346.33,7346.33,7346.33,7346.33,20],["2012-09-04",7346.33,7346.33,7346.33,7346.33,0],["2012-09-05",7346.33,7346.33,7346.33,7346.33,0],["2012-09-06",7346.33,7346.33,7346.33,7346.33,0],["2012-09-07",7346.33,7346.33,7346.33,7346.33,0],["2012-09-10",7346.33,7346.33,7346.33,7346.33,1100],["2012-09-11",6986.21,6986.21,6986.21,6986.21,1050],["2012-09-12",6986.21,6986.21,6986.21,6986.21,10],["2012-09-13",6986.21,6986.21,6986.21,6986.21,0],["2012-09-14",6986.21,6986.21,6986.21,6986.21,10],["2012-09-17",6698.12,6698.12,6698.12,6698.12,60],["2012-09-18",6410.03,6410.03,6410.03,6410.03,20],["2012-09-19",6698.12,6698.12,6698.12,6698.12,10],["2012-09-20",6986.21,6986.21,6986.21,6986.21,10],["2012-09-21",7274.31,7274.31,7274.31,7274.31,10],["2012-09-24",7634.42,7634.42,7634.42,7634.42,10],["2012-09-25",7994.53,7994.53,7994.53,7994.53,6250],["2012-09-26",7994.53,7994.53,7994.53,7994.53,1200],["2012-09-27",8354.65,8354.65,8354.65,8354.65,10],["2012-09-28",8714.76,8714.76,8714.76,8714.76,5400],["2012-10-01",9146.9,9146.9,9146.9,9146.9,1010],["2012-10-02",9579.04,9579.04,9579.04,9579.04,10850],["2012-10-03",10011.17,10011.17,10011.17,10011.17,1480],["2012-10-04",10011.17,10011.17,10011.17,10011.17,0],["2012-10-05",10443.31,10443.31,10443.31,10443.31,1600],["2012-10-08",10443.31,10443.31,10443.31,10443.31,10],["2012-10-09",10947.47,10947.47,10947.47,10947.47,10],["2012-10-10",11451.63,11451.63,11451.63,11451.63,200],["2012-10-11",10947.47,10947.47,10947.47,10947.47,330],["2012-10-12",10443.31,10443.31,10443.31,10443.31,2010],["2012-10-15",9939.15,9939.15,9939.15,9939.15,150],["2012-10-16",9507.01,9507.01,9507.01,9507.01,1510],["2012-10-17",9074.88,9074.88,9074.88,9074.88,850],["2012-10-18",8642.74,8642.74,8642.74,8642.74,10],["2012-10-19",8642.74,8642.74,8642.74,8642.74,0],["2012-10-22",8642.74,8642.74,8642.74,8642.74,0],["2012-10-23",9002.85,9002.85,9002.85,9002.85,1000],["2012-10-24",9002.85,9002.85,9002.85,9002.85,630],["2012-10-25",9002.85,9002.85,9002.85,9002.85,0],["2012-10-26",9002.85,9002.85,9002.85,9002.85,50],["2012-10-29",9002.85,9002.85,9002.85,9002.85,10],["2012-10-30",9434.99,9434.99,9434.99,9434.99,20],["2012-10-31",9434.99,9434.99,9434.99,9434.99,0],["2012-11-01",9867.13,9867.13,9867.13,9867.13,10],["2012-11-02",10299.26,10299.26,10299.26,10299.26,5820],["2012-11-05",10803.42,10803.42,10803.42,10803.42,610],["2012-11-06",11307.58,11307.58,11307.58,11307.58,520],["2012-11-07",11307.58,11307.58,11307.58,11307.58,0],["2012-11-08",11307.58,11307.58,11307.58,11307.58,510],["2012-11-09",10803.42,10803.42,10803.42,10803.42,500],["2012-11-12",10299.26,10299.26,10299.26,10299.26,3010],["2012-11-13",10299.26,10299.26,10299.26,10299.26,0],["2012-11-14",10299.26,10299.26,10299.26,10299.26,0],["2012-11-15",10299.26,10299.26,10299.26,10299.26,0],["2012-11-16",10299.26,10299.26,10299.26,10299.26,0],["2012-11-19",9795.11,9795.11,9795.11,9795.11,1000],["2012-11-20",9362.97,9362.97,9362.97,9362.97,300],["2012-11-21",8930.83,8930.83,8930.83,8930.83,250],["2012-11-22",8930.83,8930.83,8930.83,8930.83,20],["2012-11-23",8930.83,8930.83,8930.83,8930.83,0],["2012-11-26",8930.83,8930.83,8930.83,8930.83,0],["2012-11-27",8930.83,8930.83,8930.83,8930.83,0],["2012-11-28",8930.83,8930.83,8930.83,8930.83,0],["2012-11-29",8930.83,8930.83,8930.83,8930.83,0],["2012-11-30",8930.83,8930.83,8930.83,8930.83,0],["2012-12-03",8930.83,8930.83,8930.83,8930.83,0],["2012-12-04",8930.83,8930.83,8930.83,8930.83,0],["2012-12-05",8930.83,8930.83,8930.83,8930.83,20],["2012-12-06",8930.83,8930.83,8930.83,8930.83,0],["2012-12-07",8930.83,8930.83,8930.83,8930.83,0],["2012-12-10",8930.83,8930.83,8930.83,8930.83,0],["2012-12-11",9362.97,9362.97,9362.97,9362.97,10],["2012-12-12",9362.97,9362.97,9362.97,9362.97,0],["2012-12-13",9795.11,9795.11,9795.11,9795.11,10],["2012-12-14",9795.11,9795.11,9795.11,9795.11,0],["2012-12-17",10227.24,10227.24,10227.24,10227.24,10],["2012-12-18",10731.4,10731.4,10731.4,10731.4,10],["2012-12-19",10731.4,10731.4,10731.4,10731.4,0],["2012-12-20",10731.4,10731.4,10731.4,10731.4,0],["2012-12-21",10731.4,10731.4,10731.4,10731.4,0],["2012-12-24",10731.4,10731.4,10731.4,10731.4,0],["2012-12-25",10731.4,10731.4,10731.4,10731.4,0],["2012-12-26",10731.4,10731.4,10731.4,10731.4,0],["2012-12-27",10731.4,10731.4,10731.4,10731.4,0],["2012-12-28",10731.4,10731.4,10731.4,10731.4,0],["2013-01-02",11163.54,11163.54,11163.54,11163.54,10],["2013-01-03",11163.54,11163.54,11163.54,11163.54,0],["2013-01-04",11163.54,11163.54,11163.54,11163.54,0],["2013-01-07",11523.65,11523.65,11523.65,11523.65,10],["2013-01-08",11523.65,11523.65,11523.65,11523.65,0],["2013-01-09",11883.77,11883.77,11883.77,11883.77,10],["2013-01-10",11307.58,11307.58,11307.58,11307.58,4560],["2013-01-11",10803.42,10803.42,10803.42,10803.42,2020],["2013-01-14",10299.26,10299.26,10299.26,10299.26,10],["2013-01-15",9579.04,9579.04,9579.04,9579.04,6000],["2013-01-16",9579.04,9579.04,9579.04,9579.04,0],["2013-01-17",8930.83,8930.83,8930.83,8930.83,200],["2013-01-18",8930.83,8930.83,8930.83,8930.83,40],["2013-01-21",8930.83,8930.83,8930.83,8930.83,0],["2013-01-22",8498.69,8498.69,8498.69,8498.69,260],["2013-01-23",8498.69,8498.69,8498.69,8498.69,0],["2013-01-24",8498.69,8498.69,8498.69,8498.69,0],["2013-01-25",8498.69,8498.69,8498.69,8498.69,0],["2013-01-28",8498.69,8498.69,8498.69,8498.69,0],["2013-01-29",8498.69,8498.69,8498.69,8498.69,0],["2013-01-30",7922.51,7922.51,7922.51,7922.51,200],["2013-01-31",7922.51,7922.51,7922.51,7922.51,0],["2013-02-01",7418.35,7418.35,7418.35,7418.35,10390],["2013-02-04",7418.35,7418.35,7418.35,7418.35,0],["2013-02-05",7418.35,7418.35,7418.35,7418.35,0],["2013-02-06",7418.35,7418.35,7418.35,7418.35,0],["2013-02-07",7418.35,7418.35,7418.35,7418.35,0],["2013-02-08",7418.35,7418.35,7418.35,7418.35,0],["2013-02-18",7418.35,7418.35,7418.35,7418.35,0],["2013-02-19",7418.35,7418.35,7418.35,7418.35,0],["2013-02-20",7418.35,7418.35,7418.35,7418.35,0],["2013-02-21",6986.21,6986.21,6986.21,6986.21,2200],["2013-02-22",6986.21,6986.21,6986.21,6986.21,0],["2013-02-25",6986.21,6986.21,6986.21,6986.21,0],["2013-02-26",6986.21,6986.21,6986.21,6986.21,0],["2013-02-27",6986.21,6986.21,6986.21,6986.21,0],["2013-02-28",6986.21,6986.21,6986.21,6986.21,0],["2013-03-01",7058.24,7058.24,7058.24,7058.24,60],["2013-03-04",7058.24,7058.24,7058.24,7058.24,0],["2013-03-05",7058.24,7058.24,7058.24,7058.24,0],["2013-03-06",7058.24,7058.24,7058.24,7058.24,0],["2013-03-07",7058.24,7058.24,7058.24,7058.24,0],["2013-03-08",7058.24,7058.24,7058.24,7058.24,0],["2013-03-11",7058.24,7058.24,7058.24,7058.24,0],["2013-03-12",7058.24,7058.24,7058.24,7058.24,0],["2013-03-13",7058.24,7058.24,7058.24,7058.24,0],["2013-03-14",7058.24,7058.24,7058.24,7058.24,0],["2013-03-15",7058.24,7058.24,7058.24,7058.24,0],["2013-03-18",7058.24,7058.24,7058.24,7058.24,0],["2013-03-19",7058.24,7058.24,7058.24,7058.24,0],["2013-03-20",7058.24,7058.24,7058.24,7058.24,0],["2013-03-21",7058.24,7058.24,7058.24,7058.24,0],["2013-03-22",7058.24,7058.24,7058.24,7058.24,0],["2013-03-25",7058.24,7058.24,7058.24,7058.24,0],["2013-03-26",7058.24,7058.24,7058.24,7058.24,0],["2013-03-27",7058.24,7058.24,7058.24,7058.24,0],["2013-03-28",7058.24,7058.24,7058.24,7058.24,0],["2013-03-29",7058.24,7058.24,7058.24,7058.24,0],["2013-04-01",6626.1,6626.1,6626.1,6626.1,10],["2013-04-02",7058.24,7058.24,7058.24,7058.24,4800],["2013-04-03",6626.1,6626.1,6626.1,6626.1,3000],["2013-04-04",6626.1,6626.1,6626.1,6626.1,0],["2013-04-05",6626.1,6626.1,6626.1,6626.1,0],["2013-04-08",6193.96,6193.96,6193.96,6193.96,1960],["2013-04-09",6193.96,6193.96,6193.96,6193.96,7800],["2013-04-10",5833.85,5833.85,5833.85,5833.85,600],["2013-04-11",5473.74,5473.74,5473.74,5473.74,2100],["2013-04-12",5473.74,5473.74,5473.74,5473.74,19290],["2013-04-15",5473.74,5473.74,5473.74,5473.74,0],["2013-04-16",5473.74,5473.74,5473.74,5473.74,0],["2013-04-17",5833.85,5833.85,5833.85,5833.85,18000],["2013-04-18",6193.96,6193.96,6193.96,6193.96,3700],["2013-04-22",6193.96,6193.96,6193.96,6193.96,900],["2013-04-23",5761.83,5761.83,5761.83,5761.83,2000],["2013-04-24",6049.92,6049.92,6049.92,6049.92,18000],["2013-04-25",6410.03,6410.03,6410.03,6410.03,10000],["2013-04-26",6842.17,6842.17,6842.17,6842.17,10900],["2013-05-02",6842.17,6842.17,6842.17,6842.17,3540],["2016-11-16",2160.68,2160.68,2160.68,2160.68,0],["2016-11-17",2160.68,2160.68,2160.68,2160.68,0],["2016-11-18",3024.96,3024.96,3024.96,3024.96,100],["2016-11-21",3457.1,3457.1,3457.1,3457.1,100],["2016-11-22",3457.1,3457.1,3457.1,3457.1,0],["2016-11-23",3961.26,3961.26,3961.26,3961.26,100],["2016-11-24",3961.26,3961.26,3961.26,3961.26,0],["2016-11-25",4537.44,4537.44,4537.44,4537.44,500],["2016-11-28",5185.64,5185.64,5185.64,5185.64,100],["2016-11-29",5185.64,5185.64,5185.64,5185.64,0],["2016-11-30",5905.87,5905.87,5905.87,5905.87,120],["2016-12-01",6770.15,6770.15,6770.15,6770.15,100],["2016-12-02",7778.47,7778.47,7778.47,7778.47,740],["2016-12-05",8930.83,8930.83,7922.51,8930.83,1400],["2016-12-06",10155.22,10155.22,8858.81,10155.22,14240],["2016-12-07",10803.42,11379.61,10803.42,11379.61,2300],["2016-12-08",12243.88,12315.9,12243.88,12315.9,5478],["2016-12-09",13684.34,13684.34,12892.09,12892.09,2300],["2016-12-12",11235.56,11235.56,11235.56,11235.56,2740],["2016-12-13",10083.2,10083.2,9579.04,9579.04,3800],["2016-12-14",8282.63,10803.42,8210.6,10659.38,3890],["2016-12-15",9074.88,9074.88,8210.6,9074.88,3000],["2016-12-16",8786.79,8786.79,8786.79,8786.79,0],["2016-12-19",8786.79,8786.79,8786.79,8786.79,0],["2016-12-20",7490.37,7490.37,7490.37,7490.37,1300],["2016-12-21",6842.17,6842.17,6410.03,6410.03,4702],["2016-12-22",6626.1,6626.1,6626.1,6626.1,0],["2016-12-23",5689.8,5689.8,5689.8,5689.8,1020],["2016-12-26",6410.03,6482.05,6410.03,6482.05,1600],["2016-12-27",7130.26,7418.35,7130.26,7418.35,300],["2016-12-28",7850.49,8066.56,7850.49,7922.51,5990],["2016-12-29",8426.67,8426.67,6770.15,6770.15,800],["2016-12-30",6193.96,6193.96,6193.96,6193.96,100],["2017-01-03",5545.76,5545.76,5545.76,5545.76,100],["2017-01-04",5401.71,6338.01,4825.53,6338.01,2200],["2017-01-05",4969.58,4969.58,4969.58,4969.58,0],["2017-01-06",5689.8,5689.8,5689.8,5689.8,100],["2017-01-09",6482.05,6482.05,6482.05,6482.05,2600],["2017-01-10",7418.35,7418.35,7418.35,7418.35,800],["2017-01-11",7562.4,7562.4,7202.28,7202.28,3000],["2017-01-12",7202.28,7202.28,7202.28,7202.28,200],["2017-01-13",7202.28,7274.31,7202.28,7274.31,300],["2017-01-16",7202.28,7562.4,7202.28,7202.28,850],["2017-01-17",7274.31,7274.31,7274.31,7274.31,50],["2017-01-18",7274.31,7274.31,7274.31,7274.31,0],["2017-01-19",8138.58,8138.58,8138.58,8138.58,100],["2017-01-20",8498.69,8498.69,8498.69,8498.69,100],["2017-01-23",9218.92,9218.92,8642.74,8642.74,5100],["2017-01-24",8642.74,8642.74,8642.74,8642.74,0],["2017-01-25",9939.15,9939.15,9939.15,9939.15,100],["2017-02-02",9939.15,9939.15,9939.15,9939.15,0],["2017-02-03",8498.69,8498.69,8498.69,8498.69,300],["2017-02-06",7274.31,7274.31,7274.31,7274.31,100],["2017-02-07",6338.01,6338.01,6193.96,6193.96,200],["2017-02-08",6265.99,6265.99,6265.99,6265.99,40],["2017-02-09",6265.99,6265.99,6265.99,6265.99,100],["2017-02-10",6338.01,6482.05,6338.01,6482.05,500],["2017-02-13",6410.03,6410.03,6410.03,6410.03,0],["2017-02-14",6193.96,6410.03,6193.96,6410.03,2960],["2017-02-15",6049.92,6049.92,5329.69,5617.78,6100],["2017-02-16",6338.01,6338.01,6338.01,6338.01,100],["2017-02-17",5761.83,5761.83,5761.83,5761.83,100],["2017-02-20",5761.83,5761.83,5761.83,5761.83,600],["2017-02-21",5401.71,5401.71,5401.71,5401.71,100],["2017-02-22",5401.71,5401.71,5401.71,5401.71,0],["2017-02-23",5401.71,5401.71,5401.71,5401.71,0],["2017-02-24",5185.64,5185.64,5185.64,5185.64,200],["2017-02-27",5185.64,5185.64,5185.64,5185.64,0],["2017-02-28",5185.64,5185.64,5185.64,5185.64,0],["2017-03-01",5761.83,5833.85,5761.83,5833.85,400],["2017-03-02",5761.83,5761.83,5761.83,5761.83,0],["2017-03-03",6482.05,6482.05,6482.05,6482.05,100],["2017-03-06",6482.05,6482.05,6482.05,6482.05,0],["2017-03-07",6482.05,6482.05,6482.05,6482.05,0],["2017-03-08",6482.05,6482.05,6482.05,6482.05,0],["2017-03-09",6482.05,6482.05,6482.05,6482.05,0],["2017-03-10",6410.03,6410.03,5761.83,5761.83,900],["2017-03-13",6049.92,6049.92,6049.92,6049.92,40],["2017-03-14",5761.83,5761.83,5761.83,5761.83,200],["2017-03-15",5761.83,5761.83,5761.83,5761.83,0],["2017-03-16",5761.83,5761.83,5761.83,5761.83,0],["2017-03-17",5761.83,5761.83,5761.83,5761.83,3],["2017-03-20",6482.05,6482.05,6482.05,6482.05,200],["2017-03-21",6338.01,6338.01,6338.01,6338.01,132],["2017-03-22",6482.05,6482.05,6482.05,6482.05,100],["2017-03-23",6482.05,6482.05,6482.05,6482.05,0],["2017-03-24",6482.05,6482.05,6482.05,6482.05,0],["2017-03-27",6482.05,6482.05,6482.05,6482.05,0],["2017-03-28",6482.05,6482.05,6482.05,6482.05,0],["2017-03-29",5545.76,5545.76,5545.76,5545.76,200],["2017-03-30",4753.51,4753.51,4753.51,4753.51,817],["2017-03-31",4321.37,4321.37,4321.37,4321.37,311],["2017-04-03",4321.37,4321.37,4321.37,4321.37,504],["2017-04-04",4105.3,4105.3,4105.3,4105.3,100],["2017-04-05",4249.35,4393.39,4249.35,4393.39,5600],["2017-04-07",4825.53,4825.53,4753.51,4753.51,200],["2017-04-10",5545.76,5545.76,5545.76,5545.76,1200],["2017-04-11",5329.69,6338.01,5329.69,6338.01,2161],["2017-04-12",5617.78,5689.8,5617.78,5689.8,500],["2017-04-13",6265.99,6265.99,5689.8,5689.8,1200],["2017-04-14",6049.92,6049.92,5257.67,5761.83,4612],["2017-04-17",5833.85,5833.85,5833.85,5833.85,0],["2017-04-18",5041.6,5041.6,5041.6,5041.6,200],["2017-04-19",5041.6,5041.6,5041.6,5041.6,0],["2017-04-20",5041.6,5041.6,5041.6,5041.6,0],["2017-04-21",5041.6,5041.6,5041.6,5041.6,12],["2017-04-24",5041.6,5041.6,5041.6,5041.6,200],["2017-04-25",5041.6,5041.6,5041.6,5041.6,0],["2017-04-26",5041.6,5041.6,5041.6,5041.6,0],["2017-04-27",5041.6,5041.6,5041.6,5041.6,0],["2017-04-28",5041.6,5041.6,5041.6,5041.6,0],["2017-05-03",4681.48,4681.48,4681.48,4681.48,500],["2017-05-04",4681.48,4681.48,4681.48,4681.48,1400],["2017-05-05",4681.48,4681.48,4681.48,4681.48,0],["2017-05-08",4681.48,4681.48,4681.48,4681.48,0],["2017-05-09",4681.48,5041.6,4681.48,5041.6,3000],["2017-05-10",5041.6,5041.6,5041.6,5041.6,300],["2017-05-11",5041.6,5041.6,5041.6,5041.6,500],["2017-05-12",5041.6,5041.6,5041.6,5041.6,0],["2017-05-15",4753.51,4825.53,4753.51,4825.53,700],["2017-05-16",5401.71,5401.71,5041.6,5401.71,1000],["2017-05-17",5329.69,5329.69,5329.69,5329.69,0],["2017-05-18",5329.69,5329.69,5329.69,5329.69,0],["2017-05-19",4681.48,4681.48,4681.48,4681.48,300],["2017-05-22",5041.6,5185.64,5041.6,5185.64,1600],["2017-05-23",4753.51,4753.51,4753.51,4753.51,100],["2017-05-24",4753.51,4753.51,4753.51,4753.51,0],["2017-05-25",4753.51,4753.51,4753.51,4753.51,0],["2017-05-26",4753.51,4753.51,4753.51,4753.51,0],["2017-05-29",4753.51,4753.51,4753.51,4753.51,0],["2017-05-30",5401.71,5401.71,5401.71,5401.71,100],["2017-05-31",5401.71,5401.71,5401.71,5401.71,0],["2017-06-01",5401.71,5401.71,5401.71,5401.71,400],["2017-06-02",5041.6,5041.6,5041.6,5041.6,100],["2017-06-05",5113.62,5185.64,5113.62,5185.64,250],["2017-06-06",5041.6,5041.6,5041.6,5041.6,100],["2017-06-07",5761.83,5761.83,5761.83,5761.83,100],["2017-06-08",5761.83,5761.83,5761.83,5761.83,0],["2017-06-09",5761.83,5761.83,5761.83,5761.83,50],["2017-06-12",6482.05,6482.05,6482.05,6482.05,100],["2017-06-13",6482.05,6482.05,6482.05,6482.05,0],["2017-06-14",6482.05,6482.05,6482.05,6482.05,0],["2017-06-15",5545.76,5545.76,5545.76,5545.76,3300],["2017-06-16",5473.74,5473.74,5473.74,5473.74,600],["2017-06-19",5473.74,5473.74,5473.74,5473.74,0],["2017-06-20",5473.74,5473.74,5473.74,5473.74,0],["2017-06-21",5473.74,5473.74,5473.74,5473.74,0],["2017-06-22",5473.74,5473.74,5473.74,5473.74,0],["2017-06-23",5473.74,5473.74,5473.74,5473.74,3],["2017-06-26",4681.48,4681.48,4681.48,4681.48,1880],["2017-06-27",4681.48,4681.48,4681.48,4681.48,100],["2017-06-28",4681.48,4681.48,4681.48,4681.48,912],["2017-06-29",4681.48,4681.48,4681.48,4681.48,1978],["2017-06-30",4681.48,4681.48,4681.48,4681.48,1500],["2017-07-03",5041.6,5329.69,5041.6,5113.62,800],["2017-07-04",5257.67,5257.67,5257.67,5257.67,0],["2017-07-05",5257.67,5257.67,5257.67,5257.67,0],["2017-07-06",5257.67,5257.67,5257.67,5257.67,0],["2017-07-07",5257.67,5257.67,5257.67,5257.67,0],["2017-07-10",5257.67,5257.67,4897.55,4897.55,600],["2017-07-11",4969.58,4969.58,4969.58,4969.58,8],["2017-07-12",4753.51,4753.51,4753.51,4753.51,1000],["2017-07-13",4753.51,4753.51,4753.51,4753.51,0],["2017-07-14",4753.51,4753.51,4753.51,4753.51,600],["2017-07-17",4753.51,4753.51,4753.51,4753.51,200],["2017-07-18",4753.51,4753.51,4753.51,4753.51,10],["2017-07-19",4825.53,4897.55,4825.53,4897.55,2200],["2017-07-20",4897.55,4897.55,4897.55,4897.55,0],["2017-07-21",4897.55,4897.55,4897.55,4897.55,0],["2017-07-24",4897.55,4897.55,4897.55,4897.55,0],["2017-07-25",4897.55,4897.55,4897.55,4897.55,0],["2017-07-26",4897.55,4897.55,4897.55,4897.55,100],["2017-07-27",4897.55,4897.55,4897.55,4897.55,0],["2017-07-28",4897.55,5617.78,4897.55,5617.78,5500],["2017-07-31",6338.01,6338.01,6338.01,6338.01,2040],["2017-08-01",7274.31,7274.31,7274.31,7274.31,6100],["2017-08-02",8354.65,8354.65,8354.65,8354.65,8200],["2017-08-03",9579.04,9579.04,9579.04,9579.04,3730],["2017-08-04",10947.47,10947.47,8210.6,8210.6,10510],["2017-08-07",9074.88,9074.88,9074.88,9074.88,0],["2017-08-08",7778.47,7778.47,7778.47,7778.47,410],["2017-08-09",6626.1,6626.1,6626.1,6626.1,2420],["2017-08-10",5689.8,5689.8,5689.8,5689.8,8130],["2017-08-11",5689.8,5689.8,5689.8,5689.8,0],["2017-08-14",6482.05,6482.05,6482.05,6482.05,1160],["2017-08-15",6482.05,6482.05,6482.05,6482.05,1020],["2017-08-16",6482.05,6482.05,5617.78,5617.78,1800],["2017-08-17",6410.03,6410.03,6410.03,6410.03,0],["2017-08-18",6410.03,6410.03,6410.03,6410.03,0],["2017-08-21",6410.03,6410.03,6410.03,6410.03,40],["2017-08-22",6410.03,6410.03,6410.03,6410.03,520],["2017-08-23",6482.05,6482.05,6482.05,6482.05,100],["2017-08-24",6482.05,6482.05,6482.05,6482.05,20],["2017-08-25",6482.05,6482.05,6482.05,6482.05,100],["2017-08-28",6338.01,6338.01,6338.01,6338.01,620],["2017-08-29",5761.83,5761.83,5545.76,5545.76,2800],["2017-08-30",5617.78,5617.78,5617.78,5617.78,0],["2017-08-31",5617.78,5617.78,5617.78,5617.78,0],["2017-09-01",5833.85,5833.85,5833.85,5833.85,200],["2017-09-05",5113.62,5113.62,5113.62,5113.62,200],["2017-09-06",5113.62,5113.62,5113.62,5113.62,0],["2017-09-07",5113.62,5113.62,5113.62,5113.62,0],["2017-09-08",5833.85,5833.85,5833.85,5833.85,800],["2017-09-11",5833.85,5833.85,5041.6,5185.64,900],["2017-09-12",5977.89,5977.89,5977.89,5977.89,1338],["2017-09-13",5977.89,5977.89,5977.89,5977.89,0],["2017-09-14",5977.89,5977.89,5977.89,5977.89,0],["2017-09-15",5977.89,5977.89,5977.89,5977.89,0],["2017-09-18",6842.17,6842.17,6842.17,6842.17,11295],["2017-09-19",7850.49,7850.49,7850.49,7850.49,3400],["2017-09-20",9002.85,9002.85,8930.83,9002.85,18880],["2017-09-21",10299.26,10299.26,8642.74,8642.74,5804],["2017-09-22",8642.74,9939.15,7994.53,9939.15,5553],["2017-09-25",9723.08,9723.08,8642.74,8642.74,5230],["2017-09-26",9434.99,9434.99,9434.99,9434.99,439],["2017-09-27",8066.56,8066.56,8066.56,8066.56,5300],["2017-09-28",9290.95,9290.95,9290.95,9290.95,1800],["2017-09-29",9290.95,9290.95,9290.95,9290.95,200],["2017-10-02",7994.53,7994.53,7994.53,7994.53,820],["2017-10-03",9146.9,9146.9,9002.85,9002.85,431],["2017-10-04",9074.88,9723.08,7994.53,7994.53,2065],["2017-10-05",8714.76,8714.76,8714.76,8714.76,1000],["2017-10-06",8066.56,8714.76,8066.56,8714.76,900],["2017-10-09",8642.74,8642.74,8642.74,8642.74,1],["2017-10-10",7346.33,8642.74,7346.33,8138.58,1400],["2017-10-11",7850.49,7850.49,6698.12,6698.12,3030],["2017-10-12",8498.69,8498.69,8498.69,8498.69,123],["2017-10-13",8498.69,8498.69,8498.69,8498.69,400],["2017-10-16",8498.69,8498.69,8138.58,8138.58,500],["2017-10-17",7202.28,7202.28,7202.28,7202.28,1000],["2017-10-18",7202.28,7202.28,6842.17,6842.17,880],["2017-10-19",7058.24,7058.24,7058.24,7058.24,0],["2017-10-20",6770.15,8066.56,6698.12,8066.56,400],["2017-10-23",6842.17,7058.24,6842.17,6986.21,600],["2017-10-24",6842.17,7922.51,6842.17,7922.51,2100],["2017-10-25",7850.49,7850.49,7850.49,7850.49,0],["2017-10-26",7202.28,7202.28,7202.28,7202.28,1000],["2017-10-27",6842.17,6842.17,6842.17,6842.17,2300],["2017-10-30",6842.17,6842.17,6842.17,6842.17,1500],["2017-10-31",7202.28,7850.49,7202.28,7850.49,2700],["2017-11-01",8282.63,8282.63,7634.42,8210.6,4000],["2017-11-02",8066.56,8066.56,7922.51,8066.56,3400],["2017-11-03",7994.53,7994.53,7994.53,7994.53,10],["2017-11-06",7994.53,7994.53,7994.53,7994.53,0],["2017-11-07",7994.53,7994.53,7994.53,7994.53,3120],["2017-11-08",8642.74,8642.74,8642.74,8642.74,100],["2017-11-09",8642.74,8642.74,8642.74,8642.74,0],["2017-11-10",7418.35,7418.35,7346.33,7346.33,1118],["2017-11-13",7202.28,7202.28,7202.28,7202.28,600],["2017-11-14",6914.19,6914.19,6914.19,6914.19,2000],["2017-11-15",6914.19,6914.19,6914.19,6914.19,0],["2017-11-16",6482.05,6482.05,6482.05,6482.05,10000],["2017-11-17",7418.35,7418.35,7418.35,7418.35,100],["2017-11-20",8282.63,8498.69,7274.31,7274.31,1200],["2017-11-21",8642.74,8642.74,8354.65,8354.65,200],["2017-11-22",8282.63,8282.63,7274.31,7274.31,1410],["2017-11-23",7418.35,7418.35,7418.35,7418.35,0],["2017-11-24",7418.35,7418.35,7418.35,7418.35,18],["2017-11-27",6842.17,6842.17,6842.17,6842.17,100],["2017-11-28",6914.19,6914.19,6842.17,6842.17,900],["2017-11-29",6842.17,6842.17,6842.17,6842.17,0],["2017-11-30",6842.17,6842.17,6842.17,6842.17,18],["2017-12-01",6842.17,6842.17,6842.17,6842.17,0],["2017-12-04",6842.17,6842.17,6842.17,6842.17,0],["2017-12-05",6842.17,6842.17,6842.17,6842.17,0],["2017-12-06",7202.28,7202.28,7202.28,7202.28,210],["2017-12-07",7202.28,7202.28,7202.28,7202.28,600],["2017-12-08",7202.28,7202.28,7202.28,7202.28,0],["2017-12-11",7202.28,7202.28,7202.28,7202.28,0],["2017-12-12",7922.51,7922.51,7922.51,7922.51,100],["2017-12-13",7922.51,7922.51,7922.51,7922.51,10],["2017-12-14",7202.28,8282.63,7202.28,8282.63,1600],["2017-12-15",7202.28,7202.28,7202.28,7202.28,3400],["2017-12-18",7202.28,7202.28,7202.28,7202.28,0],["2017-12-19",7202.28,7202.28,7202.28,7202.28,1200],["2017-12-20",7202.28,7202.28,7202.28,7202.28,0],["2017-12-21",6482.05,6482.05,6482.05,6482.05,3200],["2017-12-22",7202.28,7202.28,7202.28,7202.28,300],["2017-12-25",7202.28,7202.28,7202.28,7202.28,0],["2017-12-26",7202.28,7202.28,7202.28,7202.28,0],["2017-12-27",6482.05,7202.28,6482.05,7202.28,900],["2017-12-28",7202.28,7202.28,7202.28,7202.28,700],["2017-12-29",7202.28,7202.28,7202.28,7202.28,0],["2018-01-02",6554.08,6554.08,6482.05,6482.05,600],["2018-01-03",6482.05,6482.05,6482.05,6482.05,1180],["2018-01-04",6482.05,6482.05,6482.05,6482.05,2800],["2018-01-05",6482.05,6482.05,6482.05,6482.05,100],["2018-01-08",7058.24,7202.28,7058.24,7202.28,668],["2018-01-09",7562.4,7922.51,7562.4,7922.51,3874],["2018-01-10",6626.1,6626.1,6626.1,6626.1,100],["2018-01-11",6626.1,6626.1,6626.1,6626.1,0],["2018-01-12",6626.1,6626.1,6626.1,6626.1,100],["2018-01-15",6626.1,6626.1,6626.1,6626.1,100],["2018-01-16",6193.96,6193.96,6193.96,6193.96,500],["2018-01-17",6193.96,6193.96,6193.96,6193.96,0],["2018-01-18",6698.12,6698.12,6698.12,6698.12,534],["2018-01-19",6698.12,6698.12,6698.12,6698.12,60],["2018-01-22",6842.17,6842.17,6842.17,6842.17,1000],["2018-01-23",6121.94,6482.05,6121.94,6482.05,500],["2018-01-24",6410.03,6410.03,6410.03,6410.03,0],["2018-01-25",6410.03,6410.03,6410.03,6410.03,0],["2018-01-26",6410.03,6410.03,6410.03,6410.03,0],["2018-01-29",6338.01,6410.03,6338.01,6410.03,3300],["2018-01-30",6338.01,6338.01,6121.94,6121.94,3500],["2018-01-31",6193.96,6193.96,6193.96,6193.96,0],["2018-02-01",6482.05,6482.05,6482.05,6482.05,900],["2018-02-02",6626.1,6626.1,6626.1,6626.1,500],["2018-02-05",6626.1,6626.1,6626.1,6626.1,0],["2018-02-06",6626.1,6626.1,6626.1,6626.1,0],["2018-02-07",5761.83,5761.83,5761.83,5761.83,100],["2018-02-08",5977.89,6626.1,5977.89,6626.1,1700],["2018-02-09",6410.03,6410.03,6410.03,6410.03,0],["2018-02-12",6410.03,6410.03,6410.03,6410.03,0],["2018-02-13",6410.03,6410.03,6410.03,6410.03,0],["2018-02-21",7346.33,7346.33,7346.33,7346.33,300],["2018-02-22",7490.37,7490.37,7490.37,7490.37,100],["2018-02-23",7490.37,7490.37,7490.37,7490.37,0],["2018-02-26",7490.37,7490.37,7490.37,7490.37,0],["2018-02-27",7490.37,7490.37,7490.37,7490.37,0],["2018-02-28",7490.37,7490.37,7490.37,7490.37,100],["2018-03-01",6482.05,6482.05,6410.03,6410.03,500],["2018-03-02",6482.05,6482.05,6482.05,6482.05,10],["2018-03-05",6482.05,6482.05,6482.05,6482.05,0],["2018-03-06",6482.05,6482.05,6482.05,6482.05,0],["2018-03-07",6482.05,6482.05,6482.05,6482.05,2800],["2018-03-08",6554.08,6554.08,6482.05,6482.05,1200],["2018-03-09",6482.05,6482.05,6482.05,6482.05,0],["2018-03-12",6482.05,6482.05,6482.05,6482.05,0],["2018-03-13",5761.83,5761.83,5761.83,5761.83,100],["2018-03-14",5761.83,5761.83,5761.83,5761.83,0],["2018-03-15",5761.83,5761.83,5761.83,5761.83,0],["2018-03-16",5761.83,5761.83,5761.83,5761.83,0],["2018-03-19",6482.05,6482.05,6482.05,6482.05,100],["2018-03-20",6482.05,6482.05,6482.05,6482.05,28],["2018-03-21",6482.05,6482.05,6482.05,6482.05,0],["2018-03-22",6482.05,6482.05,6482.05,6482.05,0],["2018-03-23",6482.05,6482.05,6482.05,6482.05,0],["2018-03-26",6482.05,6482.05,6482.05,6482.05,222],["2018-03-27",6482.05,6482.05,6482.05,6482.05,0],["2018-03-28",6482.05,6482.05,6482.05,6482.05,100],["2018-03-29",6482.05,6482.05,6482.05,6482.05,412],["2018-03-30",6482.05,6482.05,6482.05,6482.05,0],["2018-04-02",6482.05,6482.05,6482.05,6482.05,0],["2018-04-03",6482.05,6482.05,6482.05,6482.05,3300],["2018-04-04",5761.83,6554.08,5761.83,5761.83,3400],["2018-04-05",6482.05,6482.05,6482.05,6482.05,500],["2018-04-06",6482.05,6482.05,6482.05,6482.05,400],["2018-04-09",6482.05,6482.05,6482.05,6482.05,500],["2018-04-10",6482.05,6554.08,6482.05,6554.08,2200],["2018-04-11",6482.05,6482.05,6482.05,6482.05,1100],["2018-04-12",6482.05,6482.05,6482.05,6482.05,600],["2018-04-13",6121.94,6121.94,6121.94,6121.94,500],["2018-04-16",6121.94,6121.94,6121.94,6121.94,500],["2018-04-17",6121.94,6121.94,6121.94,6121.94,1000],["2018-04-18",6121.94,6121.94,6121.94,6121.94,100],["2018-04-19",5905.87,5905.87,5833.85,5833.85,300],["2018-04-20",5833.85,5833.85,5833.85,5833.85,500],["2018-04-23",6482.05,6482.05,6482.05,6482.05,100],["2018-04-24",6482.05,6482.05,6482.05,6482.05,0],["2018-04-26",6265.99,6482.05,6265.99,6410.03,1800],["2018-04-27",6482.05,6554.08,6410.03,6410.03,2200],["2018-05-02",7058.24,7058.24,7058.24,7058.24,100],["2018-05-03",6265.99,6265.99,6265.99,6265.99,1000],["2018-05-04",6193.96,6193.96,6193.96,6193.96,800],["2018-05-07",6193.96,6193.96,6193.96,6193.96,0],["2018-05-08",6265.99,6265.99,6265.99,6265.99,2000],["2018-05-09",6121.94,6121.94,6121.94,6121.94,100],["2018-05-10",6842.17,6842.17,6842.17,6842.17,100],["2018-05-11",6842.17,6842.17,6842.17,6842.17,0],["2018-05-14",6842.17,6842.17,6842.17,6842.17,7200],["2018-05-15",6265.99,6265.99,6265.99,6265.99,1300],["2018-05-16",6842.17,7202.28,6842.17,7202.28,1400],["2018-05-17",7202.28,7562.4,7202.28,7562.4,600],["2018-05-18",7418.35,7418.35,7418.35,7418.35,0],["2018-05-21",6482.05,6482.05,6482.05,6482.05,1000],["2018-05-22",6482.05,6482.05,6482.05,6482.05,1000],["2018-05-23",7202.28,7202.28,7202.28,7202.28,400],["2018-05-24",7202.28,7202.28,7202.28,7202.28,300],["2018-05-25",7202.28,7202.28,7202.28,7202.28,1600],["2018-05-28",7058.24,7058.24,6842.17,6842.17,2300],["2018-05-29",7922.51,7922.51,7922.51,7922.51,500],["2018-05-30",7202.28,7202.28,7202.28,7202.28,800],["2018-05-31",7130.26,7202.28,7130.26,7202.28,700],["2018-06-01",7202.28,7202.28,7202.28,7202.28,1000],["2018-06-04",7202.28,7202.28,7202.28,7202.28,200],["2018-06-05",7202.28,7202.28,7202.28,7202.28,600],["2018-06-06",7202.28,7202.28,7202.28,7202.28,500],["2018-06-07",7202.28,7202.28,7202.28,7202.28,2700],["2018-06-08",7346.33,7922.51,7346.33,7922.51,600],["2018-06-11",7202.28,7202.28,7202.28,7202.28,700],["2018-06-12",6842.17,6842.17,6842.17,6842.17,1400],["2018-06-13",6842.17,6842.17,6842.17,6842.17,0],["2018-06-14",6842.17,6842.17,6842.17,6842.17,0],["2018-06-15",6842.17,6842.17,6842.17,6842.17,0],["2018-06-18",6842.17,6842.17,6842.17,6842.17,1000],["2018-06-19",6842.17,6842.17,6842.17,6842.17,700],["2018-06-20",6842.17,6842.17,6842.17,6842.17,600],["2018-06-21",6842.17,6842.17,6842.17,6842.17,0],["2018-06-22",6842.17,6842.17,6842.17,6842.17,1000],["2018-06-25",7058.24,7058.24,7058.24,7058.24,200],["2018-06-26",6842.17,6842.17,6842.17,6842.17,500],["2018-06-27",6842.17,6842.17,6842.17,6842.17,0],["2018-06-28",6842.17,6842.17,6842.17,6842.17,400],["2018-06-29",6842.17,6842.17,6842.17,6842.17,0],["2018-07-02",6842.17,6842.17,6842.17,6842.17,0],["2018-07-03",6842.17,6842.17,6842.17,6842.17,0],["2018-07-04",6842.17,6842.17,6842.17,6842.17,0],["2018-07-05",6482.05,6482.05,6482.05,6482.05,2000],["2018-07-06",6482.05,6482.05,6482.05,6482.05,0],["2018-07-09",6482.05,6482.05,6482.05,6482.05,1300],["2018-07-10",6482.05,6482.05,6482.05,6482.05,0],["2018-07-11",6482.05,6482.05,6482.05,6482.05,0],["2018-07-12",6482.05,6482.05,6482.05,6482.05,0],["2018-07-13",6482.05,6482.05,6482.05,6482.05,0],["2018-07-16",6482.05,6482.05,6482.05,6482.05,0],["2018-07-17",6482.05,6482.05,6482.05,6482.05,0],["2018-07-18",6482.05,6482.05,6482.05,6482.05,4000],["2018-07-19",6482.05,6482.05,6482.05,6482.05,500],["2018-07-20",6482.05,6770.15,6482.05,6554.08,11700],["2018-07-23",6482.05,6482.05,6482.05,6482.05,5800],["2018-07-24",6482.05,6482.05,6482.05,6482.05,2500],["2018-07-25",6482.05,6626.1,6482.05,6626.1,1100],["2018-07-26",6626.1,7058.24,6626.1,6986.21,3600],["2018-07-27",7202.28,7850.49,7130.26,7850.49,7700],["2018-07-30",7994.53,8642.74,7778.47,8642.74,7900],["2018-07-31",9651.06,9651.06,9362.97,9651.06,20400],["2018-08-01",10083.2,10083.2,9651.06,9651.06,12900],["2018-08-02",9651.06,9651.06,8282.63,8282.63,2500],["2018-08-03",8138.58,8138.58,8138.58,8138.58,600],["2018-08-06",8138.58,8138.58,8138.58,8138.58,300],["2018-08-07",8138.58,8138.58,7922.51,7922.51,2200],["2018-08-08",8354.65,8354.65,8354.65,8354.65,100],["2018-08-09",9362.97,9362.97,7922.51,7922.51,1100],["2018-08-10",7922.51,7922.51,7562.4,7922.51,1700],["2018-08-13",7706.44,7706.44,7706.44,7706.44,0],["2018-08-14",7922.51,7922.51,7922.51,7922.51,200],["2018-08-15",8210.6,8642.74,8210.6,8210.6,4800],["2018-08-16",8498.69,8498.69,8498.69,8498.69,0],["2018-08-17",8498.69,8498.69,8498.69,8498.69,100],["2018-08-20",8498.69,8498.69,8498.69,8498.69,200],["2018-08-21",8642.74,8642.74,8642.74,8642.74,2700],["2018-08-22",8642.74,8642.74,8642.74,8642.74,0],["2018-08-23",8498.69,8498.69,8426.67,8426.67,900],["2018-08-24",7490.37,7490.37,7274.31,7346.33,1400],["2018-08-27",7922.51,8138.58,7922.51,8138.58,11400],["2018-08-28",8642.74,8642.74,8282.63,8282.63,11100],["2018-08-29",8282.63,8498.69,8282.63,8498.69,1700],["2018-08-30",8498.69,8498.69,7562.4,7562.4,500],["2018-08-31",8138.58,8138.58,7922.51,7922.51,4400],["2018-09-04",8066.56,8066.56,8066.56,8066.56,200],["2018-09-05",8066.56,8282.63,7922.51,8282.63,1300],["2018-09-06",8210.6,8210.6,8210.6,8210.6,0],["2018-09-07",8210.6,8210.6,8210.6,8210.6,0],["2018-09-10",8354.65,8354.65,8354.65,8354.65,5000],["2018-09-11",9002.85,9002.85,8210.6,8210.6,1200],["2018-09-12",8498.69,8498.69,8498.69,8498.69,5800],["2018-09-13",8498.69,8498.69,8498.69,8498.69,0],["2018-09-14",8138.58,8138.58,8138.58,8138.58,100],["2018-09-17",8642.74,8642.74,8354.65,8642.74,17900],["2018-09-18",9507.01,9507.01,8138.58,8138.58,200],["2018-09-19",8282.63,8282.63,8282.63,8282.63,1000],["2018-09-20",8282.63,8282.63,8282.63,8282.63,0],["2018-09-21",8354.65,8642.74,8354.65,8642.74,1100],["2018-09-24",8570.72,8570.72,8570.72,8570.72,0],["2018-09-25",8498.69,8498.69,8498.69,8498.69,100],["2018-09-26",8498.69,8498.69,8498.69,8498.69,0],["2018-09-27",8642.74,8642.74,8642.74,8642.74,500],["2018-09-28",8642.74,8642.74,8642.74,8642.74,500],["2018-10-01",8642.74,8642.74,8570.72,8642.74,4100],["2018-10-02",8642.74,8642.74,8642.74,8642.74,0],["2018-10-03",8642.74,8786.79,8642.74,8786.79,1400],["2018-10-04",8714.76,8714.76,8714.76,8714.76,0],["2018-10-05",8714.76,8714.76,8714.76,8714.76,0],["2018-10-08",9362.97,9362.97,9218.92,9362.97,2700],["2018-10-09",9362.97,9362.97,9362.97,9362.97,0],["2018-10-10",9362.97,9362.97,9362.97,9362.97,0],["2018-10-11",8642.74,8642.74,8642.74,8642.74,100],["2018-10-12",7562.4,8642.74,7562.4,8642.74,200],["2018-10-15",8498.69,8498.69,8498.69,8498.69,100],["2018-10-16",9362.97,9362.97,9362.97,9362.97,20700],["2018-10-17",9362.97,9362.97,9362.97,9362.97,0],["2018-10-18",9218.92,9218.92,9218.92,9218.92,100],["2018-10-19",9074.88,9218.92,9074.88,9218.92,200],["2018-10-22",9362.97,9362.97,9362.97,9362.97,300],["2018-10-23",9723.08,9939.15,9723.08,9939.15,2100],["2018-10-24",9795.11,9795.11,9795.11,9795.11,0],["2018-10-25",9939.15,9939.15,8642.74,9579.04,1200],["2018-10-26",8642.74,8642.74,8642.74,8642.74,1000],["2018-10-29",8642.74,8642.74,8642.74,8642.74,0],["2018-10-30",8642.74,8642.74,8642.74,8642.74,0],["2018-10-31",8786.79,8858.81,8786.79,8858.81,400],["2018-11-01",8858.81,8858.81,8858.81,8858.81,0],["2018-11-02",8858.81,8858.81,8858.81,8858.81,0],["2018-11-05",8858.81,8858.81,8858.81,8858.81,0],["2018-11-06",8858.81,8858.81,8858.81,8858.81,0],["2018-11-07",8858.81,8858.81,8858.81,8858.81,0],["2018-11-08",8642.74,8642.74,8642.74,8642.74,500],["2018-11-09",8642.74,8642.74,8642.74,8642.74,500],["2018-11-12",8642.74,8642.74,8642.74,8642.74,500],["2018-11-13",8282.63,8282.63,7346.33,7346.33,1100],["2018-11-14",9002.85,9002.85,9002.85,9002.85,100],["2018-11-15",9002.85,9002.85,9002.85,9002.85,0],["2018-11-16",9002.85,9002.85,9002.85,9002.85,0],["2018-11-19",9002.85,9002.85,9002.85,9002.85,0],["2018-11-20",9002.85,9002.85,9002.85,9002.85,0],["2018-11-21",9002.85,9002.85,9002.85,9002.85,0],["2018-11-22",9002.85,9002.85,9002.85,9002.85,0],["2018-11-23",9002.85,9002.85,9002.85,9002.85,0],["2018-11-26",8282.63,8282.63,8282.63,8282.63,100],["2018-11-27",8282.63,8282.63,8282.63,8282.63,200],["2018-11-28",8282.63,8282.63,8282.63,8282.63,0],["2018-11-29",8282.63,8282.63,8282.63,8282.63,0],["2018-11-30",8282.63,8282.63,8282.63,8282.63,0],["2018-12-03",8282.63,8282.63,8282.63,8282.63,0],["2018-12-04",8282.63,8282.63,8282.63,8282.63,200],["2018-12-05",8282.63,8282.63,8282.63,8282.63,0],["2018-12-06",8282.63,8282.63,8282.63,8282.63,0],["2018-12-07",8282.63,8282.63,8282.63,8282.63,0],["2018-12-10",8282.63,8282.63,8282.63,8282.63,5900],["2018-12-11",8642.74,8642.74,8642.74,8642.74,600],["2018-12-12",8642.74,8642.74,8642.74,8642.74,0],["2018-12-13",8642.74,8642.74,8642.74,8642.74,0],["2018-12-14",8642.74,8642.74,8642.74,8642.74,0],["2018-12-17",7922.51,7922.51,7922.51,7922.51,400],["2018-12-18",7922.51,7922.51,7922.51,7922.51,0],["2018-12-19",8642.74,8642.74,8642.74,8642.74,1900],["2018-12-20",8642.74,8642.74,8642.74,8642.74,0],["2018-12-21",8642.74,8642.74,8642.74,8642.74,0],["2018-12-24",8642.74,8642.74,8642.74,8642.74,0],["2018-12-25",8642.74,8642.74,8642.74,8642.74,0],["2018-12-26",8642.74,8642.74,8642.74,8642.74,0],["2018-12-27",8642.74,8642.74,8642.74,8642.74,600],["2018-12-28",8642.74,8642.74,8642.74,8642.74,0],["2019-01-02",9002.85,9002.85,9002.85,9002.85,10400],["2019-01-03",9218.92,9218.92,9218.92,9218.92,100],["2019-01-04",9218.92,9218.92,9218.92,9218.92,0],["2019-01-07",9218.92,9218.92,9218.92,9218.92,0],["2019-01-08",7994.53,7994.53,7994.53,7994.53,200],["2019-01-09",7994.53,7994.53,7994.53,7994.53,0],["2019-01-10",7994.53,7994.53,7994.53,7994.53,0],["2019-01-11",7994.53,7994.53,7994.53,7994.53,0],["2019-01-14",7994.53,7994.53,7994.53,7994.53,0],["2019-01-15",7994.53,7994.53,7994.53,7994.53,0],["2019-01-16",8642.74,8642.74,8642.74,8642.74,100],["2019-01-17",8786.79,8786.79,8786.79,8786.79,700],["2019-01-18",8786.79,8786.79,8786.79,8786.79,0],["2019-01-21",7994.53,7994.53,7994.53,7994.53,100],["2019-01-22",7994.53,7994.53,7994.53,7994.53,2900],["2019-01-23",8138.58,8210.6,8138.58,8210.6,9100],["2019-01-24",8138.58,8138.58,8138.58,8138.58,0],["2019-01-25",8138.58,8138.58,8138.58,8138.58,0],["2019-01-28",8138.58,8138.58,8138.58,8138.58,300],["2019-01-29",8138.58,8138.58,8138.58,8138.58,0],["2019-01-30",8138.58,8138.58,8138.58,8138.58,0],["2019-01-31",8138.58,8138.58,8138.58,8138.58,0],["2019-02-01",8282.63,8282.63,8282.63,8282.63,100],["2019-02-11",8282.63,8282.63,8282.63,8282.63,0],["2019-02-12",8282.63,8282.63,8282.63,8282.63,0],["2019-02-13",8282.63,8282.63,8282.63,8282.63,0],["2019-02-14",9218.92,9218.92,9218.92,9218.92,200],["2019-02-15",9218.92,9218.92,9218.92,9218.92,0],["2019-02-18",9218.92,9218.92,9218.92,9218.92,0],["2019-02-19",9218.92,9218.92,9218.92,9218.92,0],["2019-02-20",9218.92,9218.92,9218.92,9218.92,0],["2019-02-21",9218.92,9218.92,9218.92,9218.92,0],["2019-02-22",9218.92,9218.92,9218.92,9218.92,0],["2019-02-25",9218.92,9218.92,9218.92,9218.92,0],["2019-02-26",9218.92,9218.92,9218.92,9218.92,0],["2019-02-27",9218.92,9218.92,9218.92,9218.92,0],["2019-02-28",10443.31,10587.36,10443.31,10587.36,3700],["2019-03-01",10443.31,10443.31,10443.31,10443.31,0],["2019-03-04",10443.31,10443.31,10443.31,10443.31,0],["2019-03-05",10443.31,10443.31,10443.31,10443.31,0],["2019-03-06",10443.31,10443.31,10443.31,10443.31,0],["2019-03-07",10443.31,10443.31,10443.31,10443.31,0],["2019-03-08",10227.24,10227.24,10227.24,10227.24,100],["2019-03-11",9002.85,9002.85,9002.85,9002.85,200],["2019-03-12",9002.85,9002.85,9002.85,9002.85,0],["2019-03-13",9002.85,9002.85,9002.85,9002.85,0],["2019-03-14",9723.08,9723.08,9723.08,9723.08,1500],["2019-03-15",9723.08,9723.08,9723.08,9723.08,0],["2019-03-18",9723.08,9723.08,9723.08,9723.08,3026997],["2019-03-19",9723.08,9723.08,9723.08,9723.08,0],["2019-03-20",9723.08,9723.08,9723.08,9723.08,0],["2019-03-21",9723.08,9723.08,9723.08,9723.08,0],["2019-03-22",9723.08,9723.08,9723.08,9723.08,0],["2019-03-25",9723.08,9723.08,9723.08,9723.08,0],["2019-03-26",9002.85,10083.2,9002.85,10083.2,400],["2019-03-27",9290.95,9290.95,9290.95,9290.95,0],["2019-03-28",9290.95,9290.95,9290.95,9290.95,0],["2019-03-29",9723.08,9795.11,9723.08,9795.11,8900],["2019-04-01",9290.95,9939.15,9290.95,9362.97,2600],["2019-04-02",9507.01,9507.01,9507.01,9507.01,0],["2019-04-03",9507.01,9507.01,9507.01,9507.01,0],["2019-04-04",9362.97,9434.99,9362.97,9434.99,13500],["2019-04-05",9362.97,9362.97,9362.97,9362.97,0],["2019-04-08",10083.2,10083.2,10083.2,10083.2,1000],["2019-04-09",10083.2,10083.2,10083.2,10083.2,0],["2019-04-10",10083.2,10083.2,10083.2,10083.2,0],["2019-04-11",10227.24,10227.24,10227.24,10227.24,100],["2019-04-12",10227.24,10227.24,10227.24,10227.24,0],["2019-04-16",9074.88,10227.24,9074.88,10227.24,700],["2019-04-17",9362.97,9362.97,9362.97,9362.97,5200],["2019-04-18",9362.97,9362.97,9362.97,9362.97,0],["2019-04-19",9362.97,9362.97,9362.97,9362.97,0],["2019-04-22",9362.97,9362.97,9362.97,9362.97,0],["2019-04-23",9362.97,9362.97,9362.97,9362.97,0],["2019-04-24",9362.97,9362.97,9362.97,9362.97,0],["2019-04-25",10227.24,10227.24,10227.24,10227.24,100],["2019-04-26",10227.24,10227.24,10227.24,10227.24,0],["2019-05-02",10227.24,10227.24,10227.24,10227.24,2200],["2019-05-03",10227.24,10227.24,10227.24,10227.24,0],["2019-05-06",10227.24,10227.24,10227.24,10227.24,0],["2019-05-07",10227.24,10227.24,10227.24,10227.24,0],["2019-05-08",10803.42,11739.72,10803.42,11739.72,5100],["2019-05-09",11595.68,11595.68,11595.68,11595.68,0],["2019-05-10",11595.68,11595.68,11595.68,11595.68,100],["2019-05-13",10947.47,11379.61,9867.13,11163.54,700],["2019-05-14",10299.26,11883.77,10299.26,11235.56,2500],["2019-05-15",10515.33,11883.77,10515.33,11523.65,3400],["2019-05-16",11595.68,12243.88,11595.68,12243.88,15300],["2019-05-17",11595.68,13972.43,11595.68,11595.68,3100],["2019-05-20",12964.11,12964.11,12964.11,12964.11,2000],["2019-05-21",12243.88,12604.0,12243.88,12604.0,700],["2019-05-22",12820.06,12820.06,12820.06,12820.06,1400],["2019-05-23",12676.02,12676.02,12676.02,12676.02,1000],["2019-05-24",12604.0,12748.04,12604.0,12676.02,8900],["2019-05-27",12676.02,12676.02,12243.88,12243.88,5200],["2019-05-28",12531.97,12531.97,12531.97,12531.97,3000],["2019-05-29",11523.65,12892.09,11523.65,12531.97,5500],["2019-05-30",12459.95,12459.95,12459.95,12459.95,0],["2019-05-31",12315.9,12531.97,12315.9,12315.9,1500],["2019-06-03",12459.95,12459.95,12459.95,12459.95,0],["2019-06-04",12315.9,12315.9,10875.45,11739.72,2600],["2019-06-05",11883.77,11883.77,11883.77,11883.77,400],["2019-06-06",11883.77,11883.77,11883.77,11883.77,0],["2019-06-07",12964.11,12964.11,12604.0,12604.0,5000],["2019-06-10",12531.97,12820.06,11883.77,12820.06,1000],["2019-06-11",12531.97,12531.97,12531.97,12531.97,0],["2019-06-12",12964.11,13036.13,12604.0,13036.13,8100],["2019-06-13",12964.11,12964.11,12964.11,12964.11,5000],["2019-06-14",12964.11,12964.11,12604.0,12676.02,2200],["2019-06-17",12964.11,13684.34,12964.11,13324.22,3300],["2019-06-18",13684.34,13684.34,13684.34,13684.34,400],["2019-06-19",13684.34,13684.34,13684.34,13684.34,200],["2019-06-20",13108.16,14404.57,13108.16,14404.57,10900],["2019-06-21",15124.79,15124.79,13396.25,13396.25,300],["2019-06-24",13972.43,13972.43,13972.43,13972.43,0],["2019-06-25",14548.61,15773.0,14548.61,14764.68,11800],["2019-06-26",15124.79,15700.98,15124.79,15700.98,1100],["2019-06-27",15845.02,17933.68,15845.02,17933.68,17100],["2019-06-28",18005.71,19446.16,18005.71,18005.71,6200],["2019-07-01",18005.71,18725.94,18005.71,18725.94,1300],["2019-07-02",18725.94,18725.94,15917.05,15917.05,1800],["2019-07-03",17141.43,17141.43,17141.43,17141.43,0],["2019-07-04",15989.07,15989.07,15845.02,15845.02,7000],["2019-07-05",13900.41,13900.41,13900.41,13900.41,900],["2019-07-08",14476.59,14476.59,14476.59,14476.59,500],["2019-07-09",14476.59,14476.59,14404.57,14404.57,3600],["2019-07-10",14548.61,14548.61,14548.61,14548.61,500],["2019-07-11",16709.3,16709.3,16709.3,16709.3,200],["2019-07-12",16709.3,16709.3,16709.3,16709.3,0],["2019-07-15",16781.32,16853.34,16781.32,16853.34,200],["2019-07-16",17285.48,18005.71,17285.48,18005.71,4900],["2019-07-17",17645.59,17933.68,17645.59,17933.68,600],["2019-07-18",17861.66,17861.66,17861.66,17861.66,0],["2019-07-19",17933.68,17933.68,17933.68,17933.68,500],["2019-07-22",17933.68,18005.71,15917.05,16205.14,6300],["2019-07-23",16565.25,17861.66,16061.09,16061.09,15400],["2019-07-24",15700.98,15700.98,15700.98,15700.98,100],["2019-07-25",17933.68,17933.68,16565.25,16565.25,7200],["2019-07-26",17573.57,17573.57,17573.57,17573.57,0],["2019-07-29",17573.57,17573.57,17573.57,17573.57,0],["2019-07-30",17285.48,17285.48,16925.37,16925.37,5800],["2019-07-31",16565.25,16565.25,15196.82,15196.82,300],["2019-08-01",17285.48,17285.48,17285.48,17285.48,100],["2019-08-02",17285.48,17285.48,17285.48,17285.48,0],["2019-08-05",15196.82,15196.82,15196.82,15196.82,700],["2019-08-06",15124.79,15124.79,15124.79,15124.79,700],["2019-08-07",16493.23,16493.23,16493.23,16493.23,100],["2019-08-08",16421.21,16421.21,16421.21,16421.21,200],["2019-08-09",16421.21,16421.21,16421.21,16421.21,0],["2019-08-12",16349.18,16421.21,16349.18,16421.21,1800],["2019-08-13",14404.57,14404.57,14404.57,14404.57,200],["2019-08-14",14476.59,14476.59,14476.59,14476.59,4700],["2019-08-15",16205.14,16637.27,14404.57,14404.57,3400],["2019-08-16",14692.66,14692.66,14548.61,14548.61,1600],["2019-08-19",16637.27,16637.27,16637.27,16637.27,200],["2019-08-20",16493.23,18581.89,16493.23,18581.89,4700],["2019-08-21",17789.64,18581.89,17789.64,18437.84,2300],["2019-08-22",18437.84,18437.84,18437.84,18437.84,0],["2019-08-23",18437.84,18437.84,18437.84,18437.84,0],["2019-08-26",15845.02,17285.48,15845.02,17285.48,700],["2019-08-27",17285.48,17429.53,16565.25,16565.25,2200],["2019-08-28",17285.48,17285.48,17213.46,17285.48,8000],["2019-08-29",17285.48,17285.48,17285.48,17285.48,0],["2019-08-30",16565.25,16565.25,16565.25,16565.25,1100],["2019-09-03",16565.25,16565.25,16565.25,16565.25,0],["2019-09-04",16205.14,16565.25,16133.11,16133.11,3200],["2019-09-05",16349.18,16349.18,16349.18,16349.18,0],["2019-09-06",14476.59,16493.23,14476.59,16493.23,400],["2019-09-09",15917.05,16565.25,15917.05,16565.25,700],["2019-09-10",18581.89,18581.89,18581.89,18581.89,100],["2019-09-11",18581.89,18581.89,18581.89,18581.89,0],["2019-09-12",15845.02,17933.68,15845.02,17861.66,700],["2019-09-13",17573.57,17573.57,17573.57,17573.57,0],["2019-09-16",17573.57,17573.57,17573.57,17573.57,0],["2019-09-17",17573.57,17573.57,17573.57,17573.57,0],["2019-09-18",17573.57,17573.57,17573.57,17573.57,0],["2019-09-19",17573.57,17573.57,17573.57,17573.57,0],["2019-09-20",17501.55,17501.55,17501.55,17501.55,300],["2019-09-23",17501.55,17501.55,17501.55,17501.55,0],["2019-09-24",17501.55,17501.55,17501.55,17501.55,0],["2019-09-25",17501.55,17501.55,17501.55,17501.55,0],["2019-09-26",15845.02,15917.05,15845.02,15917.05,900],["2019-09-27",15989.07,15989.07,15989.07,15989.07,100],["2019-09-30",15989.07,16709.3,15989.07,16709.3,600],["2019-10-01",16565.25,16565.25,16565.25,16565.25,100],["2019-10-02",17285.48,17285.48,16565.25,16565.25,700],["2019-10-03",17285.48,17285.48,16565.25,16565.25,1400],["2019-10-04",17213.46,17429.53,15917.05,15917.05,700],["2019-10-07",16853.34,16853.34,16853.34,16853.34,500],["2019-10-08",16853.34,16853.34,16853.34,16853.34,0],["2019-10-09",16853.34,16853.34,16853.34,16853.34,400],["2019-10-10",17285.48,17285.48,16925.37,16925.37,200],["2019-10-11",15845.02,15845.02,15845.02,15845.02,100],["2019-10-14",15845.02,15845.02,15845.02,15845.02,0],["2019-10-15",15845.02,15845.02,15845.02,15845.02,1200],["2019-10-16",15989.07,16061.09,15989.07,16061.09,1400],["2019-10-17",15845.02,15845.02,15845.02,15845.02,500],["2019-10-18",15845.02,15845.02,15845.02,15845.02,0],["2019-10-21",15845.02,15845.02,15845.02,15845.02,0],["2019-10-22",15845.02,15845.02,15845.02,15845.02,800],["2019-10-23",15845.02,15845.02,15845.02,15845.02,0],["2019-10-24",15845.02,16205.14,15845.02,15845.02,4200],["2019-10-25",16565.25,16781.32,15845.02,15845.02,19800],["2019-10-28",16493.23,16565.25,15845.02,15845.02,4600],["2019-10-29",16205.14,16205.14,15845.02,15845.02,4300],["2019-10-30",16061.09,16349.18,15989.07,16277.16,2900],["2019-10-31",15845.02,15845.02,15845.02,15845.02,100],["2019-11-01",15845.02,15845.02,15773.0,15773.0,3200],["2019-11-04",15845.02,15845.02,15773.0,15773.0,1500],["2019-11-05",15845.02,15845.02,15845.02,15845.02,0],["2019-11-06",15845.02,15845.02,15845.02,15845.02,0],["2019-11-07",15124.79,15700.98,15124.79,15700.98,3600],["2019-11-08",15484.91,15773.0,15484.91,15628.95,3900],["2019-11-11",15628.95,15628.95,15628.95,15628.95,200],["2019-11-12",15628.95,15628.95,15052.77,15052.77,6400],["2019-11-13",15052.77,15124.79,15052.77,15052.77,5600],["2019-11-14",15052.77,15052.77,14404.57,14404.57,8100],["2019-11-15",14044.45,14332.54,14044.45,14260.52,1800],["2019-11-18",14404.57,14404.57,14404.57,14404.57,100],["2019-11-19",14404.57,14404.57,14404.57,14404.57,0],["2019-11-20",14404.57,14404.57,14404.57,14404.57,3700],["2019-11-21",14404.57,14404.57,14188.5,14404.57,3000],["2019-11-22",14404.57,14476.59,14404.57,14404.57,8200],["2019-11-25",14404.57,14404.57,14404.57,14404.57,800],["2019-11-26",14404.57,14404.57,14260.52,14260.52,1300],["2019-11-27",14332.54,14332.54,14332.54,14332.54,0],["2019-11-28",14116.47,14116.47,14044.45,14044.45,1500],["2019-11-29",14044.45,14044.45,14044.45,14044.45,0],["2019-12-02",14044.45,14044.45,14044.45,14044.45,0],["2019-12-03",13180.18,13252.2,13036.13,13252.2,1500],["2019-12-04",13108.16,13108.16,13108.16,13108.16,0],["2019-12-05",13108.16,13108.16,13108.16,13108.16,0],["2019-12-06",13684.34,13684.34,13684.34,13684.34,800],["2019-12-09",13972.43,13972.43,13684.34,13684.34,400],["2019-12-10",13756.36,13756.36,13756.36,13756.36,0],["2019-12-11",13756.36,13756.36,13756.36,13756.36,0],["2019-12-12",13756.36,13756.36,13756.36,13756.36,0],["2019-12-13",13756.36,13756.36,13756.36,13756.36,0],["2019-12-16",13468.27,13756.36,13036.13,13756.36,4000],["2019-12-17",13396.25,13396.25,13396.25,13396.25,0],["2019-12-18",13396.25,13396.25,13396.25,13396.25,0],["2019-12-19",13396.25,13396.25,13396.25,13396.25,0],["2019-12-20",13396.25,13396.25,13396.25,13396.25,0],["2019-12-23",13396.25,13396.25,13396.25,13396.25,0],["2019-12-24",13684.34,13684.34,13684.34,13684.34,1000],["2019-12-25",13540.29,13684.34,13540.29,13684.34,7500],["2019-12-26",13612.32,13612.32,13612.32,13612.32,0],["2019-12-27",13036.13,13036.13,12964.11,12964.11,2500],["2019-12-30",12964.11,12964.11,12964.11,12964.11,0],["2019-12-31",12964.11,12964.11,12964.11,12964.11,300],["2020-01-02",12964.11,12964.11,12964.11,12964.11,0],["2020-01-03",13612.32,13612.32,13612.32,13612.32,1900],["2020-01-06",13612.32,13612.32,13612.32,13612.32,0],["2020-01-07",13612.32,13612.32,13612.32,13612.32,0],["2020-01-08",12243.88,13756.36,12243.88,13756.36,200],["2020-01-09",13036.13,13036.13,13036.13,13036.13,0],["2020-01-10",13036.13,13036.13,13036.13,13036.13,0],["2020-01-13",13036.13,13180.18,13036.13,13180.18,1900],["2020-01-14",13036.13,13036.13,13036.13,13036.13,0],["2020-01-15",13108.16,13108.16,13036.13,13036.13,12000],["2020-01-16",13036.13,13036.13,13036.13,13036.13,100],["2020-01-17",13036.13,13036.13,13036.13,13036.13,0],["2020-01-20",13036.13,13036.13,13036.13,13036.13,300],["2020-01-21",13036.13,13036.13,13036.13,13036.13,0],["2020-01-22",12964.11,13036.13,12964.11,13036.13,1500],["2020-01-30",12964.11,12964.11,12964.11,12964.11,0],["2020-01-31",12964.11,12964.11,12964.11,12964.11,0],["2020-02-03",12964.11,12964.11,12964.11,12964.11,1600],["2020-02-04",12964.11,12964.11,12964.11,12964.11,400],["2020-02-05",12964.11,12964.11,12964.11,12964.11,0],["2020-02-06",12964.11,12964.11,12964.11,12964.11,0],["2020-02-07",13324.22,13324.22,13324.22,13324.22,7800],["2020-02-10",13324.22,13324.22,12964.11,13324.22,8100],["2020-02-11",13396.25,13468.27,13324.22,13324.22,5600],["2020-02-12",13612.32,13612.32,13612.32,13612.32,100],["2020-02-13",13612.32,13612.32,13540.29,13540.29,1500],["2020-02-14",13612.32,13612.32,13612.32,13612.32,0],["2020-02-17",13540.29,13540.29,13540.29,13540.29,1300],["2020-02-18",13540.29,13540.29,13540.29,13540.29,200],["2020-02-19",13540.29,13540.29,13540.29,13540.29,20500],["2020-02-20",13540.29,13540.29,13540.29,13540.29,0],["2020-02-21",13540.29,13540.29,13540.29,13540.29,600],["2020-02-24",13540.29,13540.29,13540.29,13540.29,0],["2020-02-25",13396.25,13396.25,13324.22,13324.22,2300],["2020-02-26",13324.22,13324.22,13324.22,13324.22,0],["2020-02-27",13324.22,13324.22,13324.22,13324.22,0],["2020-02-28",13324.22,13324.22,13324.22,13324.22,0],["2020-03-02",13324.22,13324.22,13324.22,13324.22,0],["2020-03-03",13324.22,13324.22,13324.22,13324.22,0],["2020-03-04",13324.22,13324.22,13324.22,13324.22,100],["2020-03-05",12964.11,13324.22,12964.11,12964.11,1200],["2020-03-06",13108.16,13108.16,13108.16,13108.16,300],["2020-03-09",13108.16,13108.16,13108.16,13108.16,0],["2020-03-10",13108.16,13108.16,13108.16,13108.16,100],["2020-03-11",13108.16,13108.16,13108.16,13108.16,0],["2020-03-12",12604.0,12604.0,12604.0,12604.0,200],["2020-03-13",12604.0,12604.0,12604.0,12604.0,0],["2020-03-16",12604.0,12604.0,12604.0,12604.0,1100],["2020-03-17",12604.0,12604.0,12604.0,12604.0,0],["2020-03-18",12604.0,12604.0,12604.0,12604.0,0],["2020-03-19",12604.0,12604.0,12604.0,12604.0,0],["2020-03-20",12604.0,12604.0,12604.0,12604.0,0],["2020-03-23",12604.0,12604.0,12604.0,12604.0,0],["2020-03-24",11523.65,11523.65,10731.4,10803.42,1100],["2020-03-25",11883.77,11883.77,11523.65,11523.65,2400],["2020-03-26",10803.42,11523.65,10083.2,11523.65,2300],["2020-03-27",11523.65,11523.65,11523.65,11523.65,100],["2020-03-30",11523.65,11523.65,11523.65,11523.65,0],["2020-03-31",11523.65,11523.65,11523.65,11523.65,0],["2020-04-01",11523.65,11523.65,11523.65,11523.65,300],["2020-04-03",11523.65,11523.65,11451.63,11451.63,500],["2020-04-06",10227.24,11379.61,9795.11,10083.2,8100],["2020-04-07",11307.58,11307.58,11163.54,11163.54,500],["2020-04-08",11163.54,11163.54,10803.42,10947.47,5700],["2020-04-09",10875.45,10947.47,10803.42,10947.47,4000],["2020-04-10",11163.54,11163.54,11163.54,11163.54,800],["2020-04-13",11523.65,11523.65,11451.63,11451.63,900],["2020-04-14",11523.65,11523.65,11523.65,11523.65,100],["2020-04-15",11523.65,12964.11,11523.65,11523.65,3100],["2020-04-16",11811.74,12243.88,11739.72,11739.72,1100],["2020-04-17",11595.68,12964.11,11595.68,11883.77,1000],["2020-04-20",12243.88,12243.88,12243.88,12243.88,0],["2020-04-21",11883.77,11883.77,11883.77,11883.77,1300],["2020-04-22",12243.88,12243.88,12243.88,12243.88,900],["2020-04-23",12676.02,12676.02,12676.02,12676.02,200],["2020-04-24",11523.65,12243.88,11235.56,11235.56,9600],["2020-04-27",11307.58,11307.58,11307.58,11307.58,0],["2020-04-28",11883.77,11883.77,11235.56,11235.56,3900],["2020-04-29",11451.63,11451.63,11451.63,11451.63,0],["2020-05-04",11451.63,11451.63,11451.63,11451.63,0],["2020-05-05",11451.63,11451.63,11451.63,11451.63,0],["2020-05-06",11379.61,11379.61,10803.42,10803.42,8500],["2020-05-07",11739.72,11739.72,11739.72,11739.72,100],["2020-05-08",11523.65,11523.65,11523.65,11523.65,1700],["2020-05-11",10803.42,10803.42,10803.42,10803.42,1600],["2020-05-12",11379.61,11523.65,10875.45,10875.45,3700],["2020-05-13",11451.63,11451.63,11307.58,11307.58,3100],["2020-05-14",11379.61,11379.61,11379.61,11379.61,0],["2020-05-15",11379.61,11379.61,11379.61,11379.61,0],["2020-05-18",11379.61,11379.61,11379.61,11379.61,3000],["2020-05-19",11307.58,11307.58,11307.58,11307.58,900],["2020-05-20",11307.58,11451.63,11307.58,11307.58,2300],["2020-05-21",11307.58,11595.68,11307.58,11523.65,6600],["2020-05-22",11523.65,11667.7,11523.65,11667.7,2100],["2020-05-25",11883.77,11883.77,11883.77,11883.77,3200],["2020-05-26",11883.77,11883.77,11883.77,11883.77,0],["2020-05-27",10875.45,11883.77,10875.45,11883.77,31400],["2020-05-28",11451.63,11451.63,11451.63,11451.63,100],["2020-05-29",11883.77,11883.77,11883.77,11883.77,500],["2020-06-01",11811.74,11883.77,11811.74,11883.77,900],["2020-06-02",11451.63,11451.63,11451.63,11451.63,200],["2020-06-03",12964.11,12964.11,11595.68,11595.68,400],["2020-06-04",12604.0,12604.0,12604.0,12604.0,0],["2020-06-05",12604.0,12604.0,12604.0,12604.0,3300],["2020-06-08",12604.0,12604.0,12604.0,12604.0,300],["2020-06-09",12964.11,14476.59,12964.11,14476.59,5600],["2020-06-10",14620.63,14620.63,14620.63,14620.63,500],["2020-06-11",14764.68,14764.68,12459.95,12459.95,2400],["2020-06-12",11739.72,11739.72,11235.56,11235.56,1800],["2020-06-15",11595.68,11595.68,11595.68,11595.68,100],["2020-06-16",11595.68,11595.68,11595.68,11595.68,0],["2020-06-17",11595.68,11739.72,11595.68,11739.72,1000],["2020-06-18",12243.88,12243.88,12243.88,12243.88,1600],["2020-06-19",12243.88,12243.88,12243.88,12243.88,0],["2020-06-22",12243.88,12243.88,12243.88,12243.88,800],["2020-06-23",12243.88,12243.88,12243.88,12243.88,0],["2020-06-24",11523.65,12604.0,11523.65,12604.0,3900],["2020-06-25",12604.0,12604.0,12604.0,12604.0,1000],["2020-06-26",14044.45,14044.45,14044.45,14044.45,200],["2020-06-29",12964.11,12964.11,12964.11,12964.11,500],["2020-06-30",12964.11,12964.11,12964.11,12964.11,0],["2020-07-01",12964.11,13324.22,12964.11,13324.22,2100],["2020-07-02",13324.22,13324.22,13324.22,13324.22,0],["2020-07-03",13324.22,13324.22,13324.22,13324.22,0],["2020-07-06",13324.22,13324.22,13324.22,13324.22,0],["2020-07-07",13324.22,13324.22,13324.22,13324.22,100],["2020-07-08",13324.22,13324.22,12820.06,12820.06,7000],["2020-07-09",14044.45,14044.45,14044.45,14044.45,1000],["2020-07-10",14044.45,14044.45,14044.45,14044.45,0],["2020-07-13",14044.45,14044.45,14044.45,14044.45,0],["2020-07-14",13684.34,13684.34,12459.95,12459.95,1100],["2020-07-15",12604.0,12604.0,12604.0,12604.0,500],["2020-07-16",12964.11,13684.34,12604.0,12604.0,1100],["2020-07-17",13396.25,13684.34,13396.25,13684.34,2100],["2020-07-20",13684.34,13684.34,13684.34,13684.34,0],["2020-07-21",13684.34,13684.34,13684.34,13684.34,0],["2020-07-22",13684.34,13684.34,13684.34,13684.34,0],["2020-07-23",13684.34,13684.34,13684.34,13684.34,0],["2020-07-24",12964.11,12964.11,12964.11,12964.11,500],["2020-07-27",12964.11,12964.11,12964.11,12964.11,500],["2020-07-28",12964.11,12964.11,12964.11,12964.11,0],["2020-07-29",12964.11,12964.11,12964.11,12964.11,0],["2020-07-30",12964.11,12964.11,12964.11,12964.11,0],["2020-07-31",12964.11,12964.11,12964.11,12964.11,0],["2020-08-03",13684.34,13684.34,13684.34,13684.34,1000],["2020-08-04",13684.34,13684.34,13684.34,13684.34,500],["2020-08-05",13684.34,13684.34,13684.34,13684.34,0],["2020-08-06",13684.34,13684.34,13684.34,13684.34,0],["2020-08-07",13684.34,13684.34,13684.34,13684.34,0],["2020-08-10",13684.34,13684.34,13684.34,13684.34,0],["2020-08-11",13108.16,13108.16,13108.16,13108.16,2000],["2020-08-12",13108.16,13108.16,13108.16,13108.16,3000],["2020-08-13",13108.16,13108.16,13108.16,13108.16,4100],["2020-08-14",13108.16,13108.16,13108.16,13108.16,700],["2020-08-17",15052.77,15052.77,13108.16,13108.16,500],["2020-08-18",13468.27,13468.27,13468.27,13468.27,0],["2020-08-19",14764.68,14764.68,14764.68,14764.68,100],["2020-08-20",13108.16,13108.16,13108.16,13108.16,1100],["2020-08-21",13036.13,13252.2,13036.13,13252.2,3100],["2020-08-24",13108.16,14980.75,13108.16,14980.75,200],["2020-08-25",13972.43,13972.43,13684.34,13684.34,1000],["2020-08-26",13684.34,13684.34,13684.34,13684.34,100],["2020-08-27",13684.34,14692.66,13684.34,13684.34,1100],["2020-08-28",14692.66,14692.66,14692.66,14692.66,100],["2020-08-31",14044.45,14044.45,13828.38,13828.38,1400],["2020-09-01",13828.38,13828.38,13828.38,13828.38,0],["2020-09-03",14044.45,14044.45,14044.45,14044.45,1000],["2020-09-04",16133.11,16133.11,14044.45,14044.45,1100],["2020-09-07",14260.52,14260.52,14260.52,14260.52,0],["2020-09-08",14044.45,14044.45,14044.45,14044.45,600],["2020-09-09",15124.79,15124.79,15124.79,15124.79,100],["2020-09-10",13036.13,13036.13,13036.13,13036.13,500],["2020-09-11",14764.68,14764.68,14764.68,14764.68,100],["2020-09-14",14764.68,14764.68,14764.68,14764.68,0],["2020-09-15",14404.57,14404.57,14404.57,14404.57,100],["2020-09-16",14404.57,14404.57,14404.57,14404.57,0],["2020-09-17",14404.57,14404.57,14404.57,14404.57,0],["2020-09-18",14404.57,14404.57,14404.57,14404.57,0],["2020-09-21",14404.57,14404.57,14404.57,14404.57,0],["2020-09-22",14404.57,14404.57,14404.57,14404.57,0],["2020-09-23",14332.54,14332.54,14332.54,14332.54,100],["2020-09-24",14260.52,14260.52,14260.52,14260.52,100],["2020-09-25",14260.52,14260.52,14260.52,14260.52,0],["2020-09-28",14260.52,14260.52,14260.52,14260.52,0],["2020-09-29",13684.34,13684.34,12964.11,12964.11,700],["2020-09-30",13036.13,13036.13,13036.13,13036.13,0],["2020-10-01",13036.13,13036.13,12387.93,12387.93,1000],["2020-10-02",13972.43,13972.43,13972.43,13972.43,100],["2020-10-05",13900.41,13900.41,12027.81,12027.81,1200],["2020-10-06",12171.86,12171.86,12171.86,12171.86,0],["2020-10-07",12171.86,12171.86,12171.86,12171.86,0],["2020-10-08",12171.86,12171.86,12171.86,12171.86,0],["2020-10-09",12892.09,12892.09,12892.09,12892.09,200],["2020-10-12",12820.06,12820.06,12820.06,12820.06,700],["2020-10-13",12820.06,12820.06,12820.06,12820.06,0],["2020-10-14",12964.11,12964.11,12964.11,12964.11,700],["2020-10-15",12964.11,12964.11,12964.11,12964.11,500],["2020-10-16",12964.11,12964.11,12964.11,12964.11,0],["2020-10-19",12964.11,12964.11,12964.11,12964.11,0],["2020-10-20",12964.11,12964.11,12964.11,12964.11,500],["2020-10-21",12964.11,12964.11,12964.11,12964.11,0],["2020-10-22",12964.11,12964.11,12964.11,12964.11,0],["2020-10-23",12964.11,12964.11,12964.11,12964.11,0],["2020-10-26",12964.11,12964.11,12964.11,12964.11,0],["2020-10-27",12964.11,12964.11,12964.11,12964.11,0],["2020-10-28",12964.11,12964.11,12964.11,12964.11,0],["2020-10-29",12604.0,12604.0,12604.0,12604.0,200],["2020-10-30",12604.0,12604.0,12604.0,12604.0,0],["2020-11-02",12604.0,12604.0,12604.0,12604.0,0],["2020-11-03",12604.0,12604.0,12604.0,12604.0,0],["2020-11-04",12604.0,12604.0,12604.0,12604.0,0],["2020-11-05",12604.0,12604.0,12604.0,12604.0,0],["2020-11-06",12604.0,12604.0,12604.0,12604.0,0],["2020-11-09",12604.0,12604.0,12604.0,12604.0,0],["2020-11-10",12604.0,12604.0,12604.0,12604.0,0],["2020-11-11",12604.0,12604.0,12604.0,12604.0,0],["2020-11-12",14404.57,14404.57,14404.57,14404.57,100],["2020-11-13",14404.57,14404.57,14404.57,14404.57,0],["2020-11-16",14404.57,14404.57,14404.57,14404.57,0],["2020-11-17",14404.57,14404.57,14404.57,14404.57,0],["2020-11-18",14404.57,14404.57,14404.57,14404.57,0],["2020-11-19",14404.57,14404.57,14404.57,14404.57,0],["2020-11-20",14332.54,14332.54,14332.54,14332.54,100],["2020-11-23",14332.54,14332.54,14332.54,14332.54,0],["2020-11-24",14332.54,14332.54,14332.54,14332.54,0],["2020-11-25",14332.54,14332.54,14332.54,14332.54,0],["2020-11-26",12387.93,12387.93,12387.93,12387.93,300],["2020-11-27",12459.95,12459.95,12459.95,12459.95,1700],["2020-11-30",12459.95,12459.95,12387.93,12387.93,1300],["2020-12-01",12459.95,12531.97,12459.95,12531.97,500],["2020-12-02",12315.9,12387.93,11523.65,12315.9,11200],["2020-12-03",12099.84,12748.04,12099.84,12748.04,3300],["2020-12-04",12243.88,12604.0,11667.7,12604.0,500],["2020-12-07",11883.77,12459.95,11883.77,12459.95,1600],["2020-12-08",12171.86,12171.86,12171.86,12171.86,0],["2020-12-09",12027.81,12604.0,12027.81,12604.0,800],["2020-12-10",12243.88,12243.88,12243.88,12243.88,0],["2020-12-11",11883.77,12243.88,11883.77,12243.88,2800],["2020-12-14",12027.81,12315.9,11883.77,12027.81,5600],["2020-12-15",13252.2,13252.2,13252.2,13252.2,100],["2020-12-16",13180.18,13180.18,13180.18,13180.18,100],["2020-12-17",12027.81,12387.93,12027.81,12387.93,1800],["2020-12-18",12387.93,12459.95,12387.93,12459.95,700],["2020-12-21",12243.88,12243.88,12243.88,12243.88,100],["2020-12-22",12243.88,12387.93,12243.88,12387.93,200],["2020-12-23",11883.77,12531.97,10515.33,12531.97,3100],["2020-12-24",12243.88,12243.88,12243.88,12243.88,0],["2020-12-25",12243.88,12243.88,12243.88,12243.88,0],["2020-12-28",12604.0,12604.0,12604.0,12604.0,200],["2020-12-29",12604.0,12604.0,12604.0,12604.0,300],["2020-12-30",12531.97,12531.97,12531.97,12531.97,100],["2020-12-31",12099.84,12387.93,11235.56,11595.68,1300],["2021-01-04",11811.74,12531.97,11739.72,11955.79,7100],["2021-01-05",11811.74,12315.9,11811.74,12315.9,6500],["2021-01-06",11811.74,12171.86,11811.74,11883.77,5700],["2021-01-07",12171.86,12171.86,12171.86,12171.86,100],["2021-01-08",12459.95,12459.95,12171.86,12459.95,1600],["2021-01-11",12243.88,12531.97,12027.81,12027.81,7000],["2021-01-12",12027.81,12027.81,12027.81,12027.81,200],["2021-01-13",11811.74,12604.0,11811.74,12099.84,7200],["2021-01-14",12243.88,12243.88,11955.79,11955.79,10000],["2021-01-15",12531.97,12604.0,12099.84,12243.88,3700],["2021-01-18",12027.81,12243.88,12027.81,12243.88,14900],["2021-01-19",12099.84,12099.84,12099.84,12099.84,0],["2021-01-20",12099.84,12243.88,11883.77,12243.88,12100],["2021-01-21",12027.81,12027.81,12027.81,12027.81,0],["2021-01-22",12027.81,12531.97,11955.79,12171.86,4700],["2021-01-25",12099.84,12171.86,12099.84,12171.86,2000],["2021-01-26",12243.88,12243.88,11883.77,11883.77,3400],["2021-01-27",12099.84,12099.84,11955.79,12099.84,1800],["2021-01-28",12171.86,12171.86,11739.72,11739.72,5700],["2021-01-29",11883.77,11883.77,11595.68,11667.7,3200],["2021-02-01",11955.79,12171.86,11883.77,12171.86,12000],["2021-02-02",12027.81,12027.81,12027.81,12027.81,0],["2021-02-03",12243.88,12243.88,12243.88,12243.88,100],["2021-02-04",12243.88,13612.32,12243.88,12243.88,2700],["2021-02-05",13684.34,14044.45,12243.88,12315.9,6300],["2021-02-08",13468.27,13468.27,13468.27,13468.27,0],["2021-02-09",13468.27,13468.27,13468.27,13468.27,0],["2021-02-17",12387.93,12387.93,12171.86,12243.88,1000],["2021-02-18",13612.32,13612.32,13612.32,13612.32,100],["2021-02-19",12964.11,12964.11,12459.95,12459.95,1900],["2021-02-22",14044.45,14044.45,12387.93,12387.93,1100],["2021-02-23",12604.0,12604.0,12459.95,12531.97,4700],["2021-02-24",14044.45,14044.45,13972.43,13972.43,200],["2021-02-25",14044.45,14044.45,14044.45,14044.45,0],["2021-02-26",12964.11,13036.13,12964.11,12964.11,3600],["2021-03-01",12964.11,12964.11,12964.11,12964.11,3300],["2021-03-02",12964.11,13252.2,12964.11,12964.11,1900],["2021-03-03",12964.11,14044.45,12964.11,12964.11,800],["2021-03-04",13252.2,13252.2,13252.2,13252.2,0],["2021-03-05",13252.2,13252.2,13252.2,13252.2,1600],["2021-03-08",13252.2,13252.2,13252.2,13252.2,700],["2021-03-09",13324.22,13324.22,13324.22,13324.22,100],["2021-03-10",13684.34,13684.34,13684.34,13684.34,100],["2021-03-11",13684.34,13684.34,13684.34,13684.34,200],["2021-03-12",13684.34,13684.34,13684.34,13684.34,0],["2021-03-15",15052.77,15052.77,12171.86,12820.06,5700],["2021-03-16",14044.45,14044.45,13684.34,13684.34,1100],["2021-03-17",13684.34,13684.34,13684.34,13684.34,0],["2021-03-18",13612.32,13612.32,13540.29,13540.29,200],["2021-03-19",12964.11,12964.11,12315.9,12820.06,9100],["2021-03-22",12892.09,12892.09,12604.0,12676.02,2100],["2021-03-23",12676.02,12676.02,12676.02,12676.02,700],["2021-03-24",12676.02,12676.02,12676.02,12676.02,0],["2021-03-25",12387.93,12387.93,12387.93,12387.93,100],["2021-03-26",12676.02,12676.02,12243.88,12243.88,7600],["2021-03-29",12243.88,12531.97,12243.88,12459.95,5100],["2021-03-30",12387.93,12964.11,12387.93,12964.11,2100],["2021-03-31",12531.97,12820.06,12459.95,12459.95,1000],["2021-04-01",12964.11,12964.11,12964.11,12964.11,1000],["2021-04-02",12964.11,12964.11,12604.0,12604.0,5400],["2021-04-05",12459.95,12964.11,12459.95,12820.06,9800],["2021-04-06",13108.16,14044.45,12964.11,13684.34,17100],["2021-04-07",13684.34,14332.54,13684.34,13972.43,6000],["2021-04-08",14764.68,15124.79,14260.52,14404.57,10000],["2021-04-09",14548.61,14548.61,14404.57,14476.59,6700],["2021-04-12",14764.68,14836.7,14476.59,14476.59,1400],["2021-04-13",14620.63,14620.63,14188.5,14188.5,7200],["2021-04-14",14044.45,14476.59,13900.41,14476.59,9300],["2021-04-15",15773.0,15773.0,13828.38,14116.47,3000],["2021-04-16",14044.45,14044.45,13756.36,13972.43,3200],["2021-04-19",14044.45,14116.47,14044.45,14116.47,2900],["2021-04-20",13972.43,14044.45,13972.43,13972.43,1200],["2021-04-22",13972.43,14116.47,13900.41,13900.41,3600],["2021-04-23",13540.29,13972.43,13324.22,13972.43,2300],["2021-04-26",13468.27,13468.27,13108.16,13396.25,600],["2021-04-27",13468.27,13468.27,13180.18,13180.18,1100],["2021-04-28",13108.16,13252.2,13036.13,13252.2,1000],["2021-04-29",13252.2,13252.2,13252.2,13252.2,1400],["2021-05-04",12604.0,13252.2,12604.0,12964.11,4700],["2021-05-05",13036.13,13036.13,13036.13,13036.13,100],["2021-05-06",12676.02,13972.43,12676.02,13972.43,1100],["2021-05-07",13108.16,14116.47,13108.16,13468.27,3700],["2021-05-10",12820.06,14188.5,12820.06,13684.34,6300],["2021-05-11",13972.43,15052.77,13756.36,13756.36,5400],["2021-05-12",14980.75,14980.75,13756.36,13756.36,2100],["2021-05-13",13972.43,13972.43,13900.41,13972.43,4200],["2021-05-14",13972.43,13972.43,13684.34,13684.34,800],["2021-05-17",13972.43,13972.43,13684.34,13684.34,200],["2021-05-18",13396.25,13828.38,13396.25,13828.38,600],["2021-05-19",13684.34,13684.34,13684.34,13684.34,0],["2021-05-20",13972.43,15124.79,13612.32,13756.36,11800],["2021-05-21",14764.68,14764.68,13900.41,13900.41,2600],["2021-05-24",14764.68,14764.68,14116.47,14116.47,2900],["2021-05-25",14692.66,14692.66,14692.66,14692.66,0],["2021-05-26",14764.68,14764.68,14404.57,14404.57,1600],["2021-05-27",14404.57,14404.57,14404.57,14404.57,100],["2021-05-28",14692.66,14764.68,13828.38,14404.57,2500],["2021-05-31",14332.54,14332.54,14332.54,14332.54,100],["2021-06-01",14764.68,15124.79,14116.47,14260.52,10900],["2021-06-02",14764.68,14908.73,14188.5,14404.57,2100],["2021-06-03",14836.7,14836.7,14836.7,14836.7,0],["2021-06-04",14404.57,15124.79,14404.57,14476.59,7900],["2021-06-07",14548.61,14548.61,14548.61,14548.61,300],["2021-06-08",15124.79,15124.79,14116.47,14548.61,12100],["2021-06-09",14188.5,14404.57,14188.5,14404.57,4300],["2021-06-10",15124.79,15124.79,14476.59,14476.59,1400],["2021-06-11",15124.79,15124.79,14476.59,15124.79,3500],["2021-06-14",14404.57,16925.37,14404.57,16925.37,2900],["2021-06-15",14548.61,14548.61,14548.61,14548.61,300],["2021-06-16",14764.68,14764.68,14764.68,14764.68,100],["2021-06-17",14764.68,14764.68,14764.68,14764.68,0],["2021-06-18",16925.37,16925.37,15845.02,15845.02,600],["2021-06-21",14836.7,16205.14,14836.7,14980.75,16800],["2021-06-22",15700.98,15700.98,15700.98,15700.98,0],["2021-06-23",15484.91,15700.98,15484.91,15700.98,2700],["2021-06-24",15628.95,15628.95,15556.93,15556.93,2900],["2021-06-25",15628.95,15700.98,15628.95,15700.98,10900],["2021-06-28",15124.79,15700.98,15124.79,15700.98,2400],["2021-06-29",15700.98,15700.98,15700.98,15700.98,3100],["2021-06-30",15700.98,15700.98,15628.95,15700.98,4900],["2021-07-01",15773.0,15845.02,15773.0,15845.02,3400],["2021-07-02",15628.95,15628.95,15628.95,15628.95,800],["2021-07-05",15628.95,15628.95,15628.95,15628.95,4000],["2021-07-06",15628.95,15628.95,15628.95,15628.95,0],["2021-07-07",15628.95,15628.95,14908.73,15268.84,7700],["2021-07-08",15412.89,15845.02,15412.89,15845.02,7000],["2021-07-09",15412.89,15412.89,15412.89,15412.89,0],["2021-07-12",15773.0,15773.0,15773.0,15773.0,100],["2021-07-13",15628.95,15700.98,15628.95,15700.98,400],["2021-07-14",15124.79,15484.91,14332.54,15484.91,2200],["2021-07-15",15412.89,15412.89,15412.89,15412.89,1400],["2021-07-16",15412.89,15412.89,15412.89,15412.89,1000],["2021-07-19",15124.79,15412.89,15124.79,15412.89,700],["2021-07-20",15268.84,15268.84,15268.84,15268.84,0],["2021-07-21",15268.84,15268.84,15268.84,15268.84,200],["2021-07-22",15268.84,15268.84,15268.84,15268.84,0],["2021-07-23",15845.02,15845.02,15268.84,15845.02,1400],["2021-07-26",15700.98,15700.98,15700.98,15700.98,0],["2021-07-27",15845.02,15845.02,15845.02,15845.02,2100],["2021-07-28",15845.02,15845.02,15845.02,15845.02,0],["2021-07-29",15845.02,15845.02,15845.02,15845.02,0],["2021-07-30",15917.05,15917.05,15917.05,15917.05,100],["2021-08-02",16205.14,16205.14,16205.14,16205.14,100],["2021-08-03",15845.02,15917.05,15845.02,15917.05,1700],["2021-08-04",15845.02,15845.02,15845.02,15845.02,0],["2021-08-05",15484.91,15484.91,15484.91,15484.91,100],["2021-08-06",15484.91,15484.91,15484.91,15484.91,200],["2021-08-09",15484.91,15484.91,15484.91,15484.91,1400],["2021-08-10",15845.02,15845.02,15845.02,15845.02,200],["2021-08-11",15845.02,15845.02,15845.02,15845.02,2900],["2021-08-12",16205.14,16205.14,16205.14,16205.14,1000],["2021-08-13",16205.14,16205.14,16205.14,16205.14,300],["2021-08-16",16205.14,16205.14,16205.14,16205.14,2400],["2021-08-17",16925.37,16925.37,16925.37,16925.37,100],["2021-08-18",16853.34,16853.34,15556.93,15700.98,3600],["2021-08-19",17069.41,17069.41,17069.41,17069.41,200],["2021-08-20",14764.68,15989.07,14764.68,15989.07,3800],["2021-08-23",16421.21,16421.21,16421.21,16421.21,600],["2021-08-24",16421.21,16421.21,16421.21,16421.21,0],["2021-08-25",16421.21,16421.21,16421.21,16421.21,0],["2021-08-26",16709.3,16709.3,16277.16,16277.16,2000],["2021-08-27",16565.25,16925.37,16565.25,16925.37,3200],["2021-08-30",16925.37,16925.37,16853.34,16925.37,2000],["2021-08-31",16925.37,16997.39,16925.37,16925.37,8100],["2021-09-01",16997.39,16997.39,16997.39,16997.39,700],["2021-09-06",16997.39,17717.62,16997.39,17717.62,9100],["2021-09-07",18005.71,19734.26,18005.71,19734.26,1400],["2021-09-08",21822.92,21822.92,19446.16,20526.51,4800],["2021-09-09",21606.85,21606.85,19518.19,19590.21,11000],["2021-09-10",20310.44,20526.51,19230.1,19230.1,5400],["2021-09-13",20166.39,20166.39,20166.39,20166.39,100],["2021-09-14",17285.48,18725.94,17285.48,18005.71,2700],["2021-09-15",18005.71,18365.82,18005.71,18365.82,1300],["2021-09-16",18149.75,18149.75,18149.75,18149.75,0],["2021-09-17",18149.75,18725.94,18149.75,18725.94,500],["2021-09-20",19446.16,19446.16,17645.59,18365.82,3700],["2021-09-21",18077.73,18077.73,18077.73,18077.73,6100],["2021-09-22",18077.73,18149.75,18077.73,18149.75,1300],["2021-09-23",18221.78,18437.84,18149.75,18149.75,1200],["2021-09-24",18077.73,18077.73,18077.73,18077.73,19500],["2021-09-27",18077.73,18077.73,18077.73,18077.73,0],["2021-09-28",18005.71,18005.71,18005.71,18005.71,200],["2021-09-29",18005.71,18005.71,18005.71,18005.71,1800],["2021-09-30",18005.71,18005.71,18005.71,18005.71,0],["2021-10-01",18005.71,18005.71,18005.71,18005.71,300],["2021-10-04",16997.39,16997.39,16997.39,16997.39,16600],["2021-10-05",17141.43,18005.71,17141.43,18005.71,2700],["2021-10-06",20094.37,20094.37,19662.23,19662.23,800],["2021-10-07",18149.75,19374.14,18077.73,19374.14,16700],["2021-10-08",18365.82,18365.82,18365.82,18365.82,3900],["2021-10-11",18365.82,18365.82,18365.82,18365.82,0],["2021-10-12",18077.73,18077.73,18077.73,18077.73,12000],["2021-10-13",18077.73,18077.73,18077.73,18077.73,0],["2021-10-14",17285.48,18077.73,17285.48,18005.71,2500],["2021-10-15",17861.66,17861.66,17861.66,17861.66,0],["2021-10-18",19734.26,19734.26,18077.73,18149.75,14300],["2021-10-19",18149.75,18149.75,18149.75,18149.75,0],["2021-10-20",18149.75,18149.75,18149.75,18149.75,0],["2021-10-21",18509.87,18509.87,18509.87,18509.87,100],["2021-10-22",18437.84,19014.03,18437.84,19014.03,200],["2021-10-25",18581.89,18581.89,18581.89,18581.89,100],["2021-10-26",16565.25,18509.87,16565.25,18149.75,9800],["2021-10-27",18365.82,18365.82,18365.82,18365.82,0],["2021-10-28",19662.23,19662.23,18077.73,18077.73,5400],["2021-10-29",18005.71,19014.03,18005.71,18221.78,1300],["2021-11-01",18293.8,18293.8,18293.8,18293.8,0],["2021-11-02",18293.8,18293.8,18293.8,18293.8,0],["2021-11-03",18293.8,18437.84,18005.71,18365.82,13500],["2021-11-04",18365.82,18365.82,18293.8,18365.82,8100],["2021-11-05",18437.84,18437.84,18437.84,18437.84,10500],["2021-11-08",18365.82,18509.87,18365.82,18365.82,12000],["2021-11-09",18437.84,18437.84,18437.84,18437.84,0],["2021-11-10",18365.82,18365.82,18365.82,18365.82,5800],["2021-11-11",18293.8,18293.8,18293.8,18293.8,500],["2021-11-12",18149.75,18653.91,18149.75,18365.82,3600],["2021-11-15",18437.84,18437.84,18365.82,18365.82,1000],["2021-11-16",18365.82,18365.82,18365.82,18365.82,2600],["2021-11-17",18437.84,18437.84,18437.84,18437.84,500],["2021-11-18",18365.82,18365.82,18005.71,18365.82,9500],["2021-11-19",18221.78,18293.8,18077.73,18077.73,4300],["2021-11-22",18149.75,18149.75,18149.75,18149.75,0],["2021-11-23",18149.75,18725.94,18149.75,18653.91,11900],["2021-11-24",18149.75,18581.89,18149.75,18365.82,2700],["2021-11-25",20166.39,20166.39,19446.16,19446.16,400],["2021-11-26",18869.98,19662.23,18869.98,19446.16,700],["2021-11-29",19158.07,19446.16,17861.66,19302.12,600],["2021-11-30",17789.64,19446.16,17789.64,17789.64,1000],["2021-12-01",18293.8,18293.8,18293.8,18293.8,0],["2021-12-02",19950.32,19950.32,19950.32,19950.32,100],["2021-12-03",19950.32,19950.32,19950.32,19950.32,0],["2021-12-06",17717.62,19374.14,17717.62,18942.0,1200],["2021-12-07",18869.98,18869.98,18869.98,18869.98,100],["2021-12-08",18797.96,19374.14,18797.96,19374.14,200],["2021-12-09",19014.03,19014.03,19014.03,19014.03,100],["2021-12-10",19014.03,19014.03,18365.82,18365.82,600],["2021-12-13",19014.03,19014.03,19014.03,19014.03,500],["2021-12-14",20094.37,20094.37,18005.71,18365.82,6000],["2021-12-15",18725.94,18725.94,18725.94,18725.94,9900],["2021-12-16",19734.26,19734.26,19734.26,19734.26,500],["2021-12-17",19230.1,19230.1,19230.1,19230.1,200],["2021-12-20",19230.1,19230.1,19230.1,19230.1,0],["2021-12-21",18437.84,18797.96,18437.84,18725.94,22000],["2021-12-22",18725.94,18725.94,18725.94,18725.94,100],["2021-12-23",18005.71,18365.82,18005.71,18365.82,25500],["2021-12-24",18293.8,18293.8,18293.8,18293.8,0],["2021-12-27",18293.8,18293.8,18293.8,18293.8,0],["2021-12-28",18221.78,19014.03,16637.27,18437.84,1600],["2021-12-29",18365.82,18365.82,18365.82,18365.82,0],["2021-12-30",18365.82,18365.82,18365.82,18365.82,0],["2021-12-31",17285.48,18365.82,17285.48,18365.82,1300],["2022-01-04",17933.68,18653.91,17933.68,18005.71,4700],["2022-01-05",18725.94,18725.94,18725.94,18725.94,100],["2022-01-06",18725.94,18725.94,18725.94,18725.94,0],["2022-01-07",19014.03,19014.03,18437.84,18581.89,1400],["2022-01-10",18869.98,18869.98,18149.75,18365.82,6300],["2022-01-11",18365.82,19302.12,18293.8,18365.82,8300],["2022-01-12",18365.82,18365.82,18005.71,18005.71,12300],["2022-01-13",18725.94,18725.94,18725.94,18725.94,300],["2022-01-14",18725.94,18725.94,18725.94,18725.94,0],["2022-01-17",18942.0,18942.0,18942.0,18942.0,400],["2022-01-18",18005.71,18005.71,18005.71,18005.71,4100],["2022-01-19",18005.71,18005.71,18005.71,18005.71,0],["2022-01-20",18005.71,18005.71,18005.71,18005.71,1500],["2022-01-21",18005.71,18005.71,18005.71,18005.71,17100],["2022-01-24",17645.59,17645.59,17645.59,17645.59,1800],["2022-01-25",17285.48,17285.48,16061.09,16205.14,5800],["2022-01-26",16925.37,19230.1,16925.37,19230.1,1200],["2022-01-27",17861.66,17861.66,17861.66,17861.66,0],["2022-01-28",15556.93,17645.59,15556.93,15628.95,1800],["2022-02-07",17213.46,17213.46,17069.41,17141.43,2200],["2022-02-08",17141.43,17141.43,17141.43,17141.43,0],["2022-02-09",17213.46,17213.46,17069.41,17141.43,2500],["2022-02-10",18653.91,18653.91,18653.91,18653.91,300],["2022-02-11",19590.21,19590.21,19590.21,19590.21,500],["2022-02-14",19590.21,19590.21,19590.21,19590.21,0],["2022-02-15",18005.71,18005.71,18005.71,18005.71,11900],["2022-02-16",19518.19,19518.19,18725.94,18725.94,1600],["2022-02-17",18942.0,18942.0,18942.0,18942.0,0],["2022-02-18",18942.0,18942.0,18942.0,18942.0,0],["2022-02-21",18942.0,18942.0,18942.0,18942.0,0],["2022-02-22",18942.0,18942.0,18942.0,18942.0,0],["2022-02-23",16565.25,19518.19,16565.25,19518.19,800],["2022-02-24",19158.07,19158.07,19158.07,19158.07,0],["2022-02-25",16925.37,18725.94,16925.37,18725.94,1500],["2022-02-28",17861.66,17861.66,17861.66,17861.66,0],["2022-03-01",17861.66,17861.66,17861.66,17861.66,0],["2022-03-02",16925.37,16925.37,16925.37,16925.37,1000],["2022-03-03",16925.37,16925.37,16925.37,16925.37,1500],["2022-03-04",18365.82,18365.82,18005.71,18005.71,600],["2022-03-07",19086.05,19086.05,19086.05,19086.05,600],["2022-03-08",19086.05,19086.05,19086.05,19086.05,100],["2022-03-09",16925.37,16925.37,16421.21,16421.21,500],["2022-03-10",16565.25,18509.87,16565.25,18509.87,4700],["2022-03-11",17789.64,17789.64,17789.64,17789.64,0],["2022-03-14",16421.21,16565.25,16421.21,16565.25,1000],["2022-03-15",16781.32,16781.32,16565.25,16565.25,18800],["2022-03-16",16565.25,16565.25,16565.25,16565.25,0],["2022-03-17",16565.25,16637.27,16565.25,16637.27,600],["2022-03-18",16565.25,16565.25,16565.25,16565.25,0],["2022-03-21",16781.32,16781.32,16565.25,16637.27,7700],["2022-03-22",16565.25,16565.25,16565.25,16565.25,16600],["2022-03-23",16565.25,16565.25,16565.25,16565.25,8600],["2022-03-24",16493.23,16565.25,16493.23,16565.25,200],["2022-03-25",16925.37,16925.37,16853.34,16925.37,11700],["2022-03-28",16925.37,16925.37,16925.37,16925.37,0],["2022-03-29",16925.37,16925.37,16925.37,16925.37,0],["2022-03-30",16925.37,17285.48,16925.37,17285.48,17300],["2022-03-31",17285.48,17285.48,17285.48,17285.48,0],["2022-04-01",17285.48,17285.48,17285.48,17285.48,500],["2022-04-04",17573.57,17573.57,17285.48,17285.48,2800],["2022-04-05",17573.57,17573.57,17573.57,17573.57,0],["2022-04-06",17573.57,17573.57,17573.57,17573.57,0],["2022-04-07",17573.57,17573.57,17573.57,17573.57,0],["2022-04-08",17573.57,17573.57,17573.57,17573.57,0],["2022-04-12",17213.46,17213.46,17213.46,17213.46,8100],["2022-04-13",17213.46,17213.46,17213.46,17213.46,0],["2022-04-14",17213.46,17213.46,17213.46,17213.46,2000],["2022-04-15",17285.48,17285.48,17285.48,17285.48,1100],["2022-04-18",16565.25,17285.48,16565.25,16925.37,7500],["2022-04-19",16565.25,16565.25,16565.25,16565.25,200],["2022-04-20",16565.25,16565.25,16565.25,16565.25,8500],["2022-04-21",16925.37,16925.37,16925.37,16925.37,8200],["2022-04-22",16925.37,16925.37,16925.37,16925.37,0],["2022-04-25",16925.37,16997.39,16925.37,16997.39,10400],["2022-04-26",16997.39,16997.39,16925.37,16925.37,4500],["2022-04-27",16997.39,16997.39,16997.39,16997.39,0],["2022-04-28",16997.39,16997.39,16997.39,16997.39,0],["2022-04-29",16997.39,16997.39,16997.39,16997.39,0],["2022-05-04",16997.39,16997.39,14620.63,15196.82,1500],["2022-05-05",15628.95,15628.95,15628.95,15628.95,0],["2022-05-06",16925.37,16925.37,16853.34,16853.34,3600],["2022-05-09",16925.37,16925.37,16925.37,16925.37,0],["2022-05-10",17213.46,17213.46,17213.46,17213.46,100],["2022-05-11",17213.46,17213.46,17213.46,17213.46,0],["2022-05-12",15124.79,15124.79,15124.79,15124.79,200],["2022-05-13",14764.68,15124.79,14764.68,15124.79,7100],["2022-05-16",15845.02,17141.43,15845.02,16997.39,7700],["2022-05-17",16997.39,16997.39,16997.39,16997.39,0],["2022-05-18",16997.39,16997.39,16997.39,16997.39,0],["2022-05-19",16997.39,16997.39,16997.39,16997.39,0],["2022-05-20",16997.39,16997.39,16997.39,16997.39,0],["2022-05-23",16997.39,16997.39,16997.39,16997.39,0],["2022-05-24",16997.39,16997.39,16997.39,16997.39,0],["2022-05-25",16565.25,16565.25,16565.25,16565.25,600],["2022-05-26",16565.25,16565.25,16565.25,16565.25,0],["2022-05-27",16565.25,16565.25,16565.25,16565.25,0],["2022-05-30",16565.25,16565.25,16565.25,16565.25,0],["2022-05-31",16565.25,16565.25,16565.25,16565.25,0],["2022-06-01",16565.25,16565.25,16565.25,16565.25,0],["2022-06-02",16565.25,16565.25,16565.25,16565.25,0],["2022-06-03",16493.23,16493.23,16493.23,16493.23,400],["2022-06-06",16493.23,16493.23,16493.23,16493.23,0],["2022-06-07",14548.61,14548.61,14260.52,14260.52,200],["2022-06-08",14404.57,14404.57,14404.57,14404.57,0],["2022-06-09",16565.25,16565.25,16565.25,16565.25,2400],["2022-06-10",16565.25,16565.25,16565.25,16565.25,0],["2022-06-13",16997.39,17285.48,16997.39,17285.48,1000],["2022-06-14",17285.48,17285.48,17285.48,17285.48,100],["2022-06-15",17285.48,17285.48,17285.48,17285.48,0],["2022-06-16",17285.48,17285.48,17285.48,17285.48,0],["2022-06-17",17285.48,17285.48,17285.48,17285.48,0],["2022-06-20",17285.48,17285.48,17285.48,17285.48,0],["2022-06-21",19374.14,19374.14,19374.14,19374.14,100],["2022-06-22",19374.14,19374.14,19374.14,19374.14,0],["2022-06-23",16493.23,16493.23,16493.23,16493.23,800],["2022-06-24",16493.23,16493.23,16493.23,16493.23,0],["2022-06-27",16493.23,16493.23,16493.23,16493.23,0],["2022-06-28",16493.23,16493.23,16493.23,16493.23,0],["2022-06-29",16493.23,16493.23,16493.23,16493.23,0],["2022-06-30",16493.23,16493.23,16493.23,16493.23,0],["2022-07-01",16493.23,16493.23,16493.23,16493.23,0],["2022-07-04",16637.27,16925.37,16637.27,16925.37,5000],["2022-07-05",16925.37,16925.37,16925.37,16925.37,0],["2022-07-06",16925.37,16925.37,16925.37,16925.37,0],["2022-07-07",16925.37,16925.37,16925.37,16925.37,0],["2022-07-08",16925.37,16925.37,16925.37,16925.37,0],["2022-07-11",15484.91,16925.37,15484.91,16925.37,400],["2022-07-12",17141.43,17141.43,17141.43,17141.43,100],["2022-07-13",17141.43,17141.43,17141.43,17141.43,0],["2022-07-14",17141.43,17141.43,17141.43,17141.43,0],["2022-07-15",17141.43,17141.43,17141.43,17141.43,0],["2022-07-18",17141.43,17141.43,17141.43,17141.43,0],["2022-07-19",17141.43,17141.43,17141.43,17141.43,0],["2022-07-20",17141.43,17141.43,17141.43,17141.43,1400],["2022-07-21",17141.43,17141.43,17141.43,17141.43,0],["2022-07-22",17141.43,17141.43,17141.43,17141.43,0],["2022-07-25",15845.02,15845.02,15845.02,15845.02,100],["2022-07-26",15845.02,15845.02,15845.02,15845.02,0],["2022-07-27",15124.79,15124.79,15124.79,15124.79,100],["2022-07-28",17357.5,17357.5,17357.5,17357.5,100],["2022-07-29",17285.48,17285.48,17285.48,17285.48,100],["2022-08-01",17285.48,17285.48,17285.48,17285.48,0],["2022-08-02",17645.59,17645.59,17645.59,17645.59,100],["2022-08-03",15052.77,15268.84,15052.77,15196.82,2600],["2022-08-04",17285.48,17285.48,17285.48,17285.48,100],["2022-08-05",17789.64,17789.64,17789.64,17789.64,100],["2022-08-08",20166.39,20166.39,15196.82,15196.82,2200],["2022-08-09",15981.03,15981.03,15981.03,15981.03,1400],["2022-08-10",15981.03,15981.03,15981.03,15981.03,700],["2022-08-11",15981.03,15981.03,15981.03,15981.03,0],["2022-08-12",15254.62,15254.62,15254.62,15254.62,100],["2022-08-15",15327.26,15327.26,15254.62,15254.62,2300],["2022-08-16",16634.8,16634.8,16634.8,16634.8,100],["2022-08-17",16634.8,16634.8,16634.8,16634.8,0],["2022-08-18",15254.62,15254.62,14746.13,15254.62,5600],["2022-08-19",14818.77,14818.77,14818.77,14818.77,0],["2022-08-22",15254.62,15254.62,15254.62,15254.62,500],["2022-08-23",15254.62,15254.62,15254.62,15254.62,0],["2022-08-24",14673.49,14673.49,14673.49,14673.49,400],["2022-08-25",14818.77,15254.62,14818.77,15254.62,900],["2022-08-26",14964.06,14964.06,14964.06,14964.06,0],["2022-08-29",14964.06,14964.06,14964.06,14964.06,500],["2022-08-30",14964.06,14964.06,14964.06,14964.06,200],["2022-08-31",14964.06,14964.06,14964.06,14964.06,0],["2022-09-05",14964.06,16344.24,14964.06,15036.7,4900],["2022-09-06",15981.03,15981.03,15981.03,15981.03,0],["2022-09-07",16271.6,16271.6,16271.6,16271.6,1400],["2022-09-08",16271.6,16271.6,16271.6,16271.6,0],["2022-09-09",16271.6,16271.6,16271.6,16271.6,0],["2022-09-12",16271.6,16271.6,16271.6,16271.6,0],["2022-09-13",16271.6,16271.6,16271.6,16271.6,0],["2022-09-14",14528.21,16271.6,14528.21,16271.6,1200],["2022-09-15",15109.34,15109.34,15109.34,15109.34,1200],["2022-09-16",15109.34,15109.34,15109.34,15109.34,0],["2022-09-19",15109.34,15109.34,15109.34,15109.34,0],["2022-09-20",15109.34,15109.34,15109.34,15109.34,0],["2022-09-21",15109.34,15109.34,15109.34,15109.34,0],["2022-09-22",15109.34,15109.34,15109.34,15109.34,0],["2022-09-23",15109.34,15109.34,15109.34,15109.34,0],["2022-09-26",14528.21,15109.34,14528.21,14528.21,56000],["2022-09-27",14600.85,14600.85,14600.85,14600.85,0],["2022-09-28",14600.85,14600.85,14600.85,14600.85,0],["2022-09-29",14600.85,14600.85,14600.85,14600.85,0],["2022-09-30",16344.24,16344.24,16344.24,16344.24,100],["2022-10-03",16344.24,16344.24,16344.24,16344.24,0],["2022-10-04",16344.24,16344.24,16344.24,16344.24,0],["2022-10-05",16344.24,16344.24,16344.24,16344.24,0],["2022-10-06",14528.21,14528.21,14528.21,14528.21,500],["2022-10-07",14528.21,14528.21,14528.21,14528.21,0],["2022-10-10",14528.21,14528.21,14528.21,14528.21,0],["2022-10-11",14528.21,14528.21,14528.21,14528.21,0],["2022-10-12",14528.21,14528.21,14528.21,14528.21,0],["2022-10-13",14528.21,14528.21,14528.21,14528.21,0],["2022-10-14",14528.21,14528.21,14528.21,14528.21,0],["2022-10-17",14528.21,14528.21,14528.21,14528.21,0],["2022-10-18",14528.21,14528.21,14528.21,14528.21,0],["2022-10-19",14528.21,14528.21,14528.21,14528.21,0],["2022-10-20",14528.21,14528.21,14528.21,14528.21,0],["2022-10-21",15617.83,15617.83,15617.83,15617.83,500],["2022-10-24",15617.83,15617.83,15617.83,15617.83,0],["2022-10-25",15617.83,15617.83,15617.83,15617.83,0],["2022-10-26",15617.83,15617.83,15617.83,15617.83,0],["2022-10-27",15617.83,15617.83,15617.83,15617.83,0],["2022-10-28",13438.59,13438.59,13438.59,13438.59,200],["2022-10-31",13438.59,13438.59,13438.59,13438.59,100],["2022-11-01",13438.59,13438.59,13438.59,13438.59,0],["2022-11-02",13438.59,13438.59,13438.59,13438.59,0],["2022-11-03",13438.59,13438.59,13438.59,13438.59,0],["2022-11-04",13438.59,13438.59,13438.59,13438.59,0],["2022-11-07",13438.59,13438.59,13438.59,13438.59,0],["2022-11-08",13075.39,13075.39,13075.39,13075.39,200],["2022-11-09",13801.8,13801.8,13801.8,13801.8,2000],["2022-11-10",13801.8,13801.8,13801.8,13801.8,0],["2022-11-11",13801.8,13801.8,13801.8,13801.8,0],["2022-11-14",13801.8,13801.8,13801.8,13801.8,0],["2022-11-15",13801.8,13801.8,13801.8,13801.8,0],["2022-11-16",13801.8,13801.8,13801.8,13801.8,100],["2022-11-17",13801.8,13801.8,13801.8,13801.8,0],["2022-11-18",13801.8,13801.8,13801.8,13801.8,0],["2022-11-21",15763.11,15763.11,15763.11,15763.11,100],["2022-11-22",15763.11,15763.11,15763.11,15763.11,0],["2022-11-23",15763.11,15763.11,15763.11,15763.11,0],["2022-11-24",15763.11,15763.11,15763.11,15763.11,0],["2022-11-25",15763.11,15763.11,15763.11,15763.11,0],["2022-11-28",15763.11,15763.11,15763.11,15763.11,0],["2022-11-29",13438.59,13438.59,13438.59,13438.59,1100],["2022-11-30",13438.59,13438.59,13438.59,13438.59,0],["2022-12-01",13438.59,13438.59,13438.59,13438.59,0],["2022-12-02",13075.39,13075.39,13075.39,13075.39,1200],["2022-12-05",13148.03,13148.03,13148.03,13148.03,700],["2022-12-06",13148.03,13148.03,13148.03,13148.03,0],["2022-12-07",11767.85,11767.85,11259.36,11332.0,3000],["2022-12-08",13075.39,13075.39,11477.29,11622.57,5800],["2022-12-09",12203.7,13075.39,12203.7,13075.39,30500],["2022-12-12",13075.39,13075.39,13075.39,13075.39,0],["2022-12-13",13075.39,13075.39,13075.39,13075.39,0],["2022-12-14",13075.39,13075.39,13075.39,13075.39,0],["2022-12-15",13075.39,13075.39,13075.39,13075.39,0],["2022-12-16",13075.39,13075.39,13075.39,13075.39,0],["2022-12-19",14673.49,14673.49,14673.49,14673.49,100],["2022-12-20",14673.49,14673.49,14673.49,14673.49,0],["2022-12-21",14673.49,14673.49,14673.49,14673.49,0],["2022-12-22",14673.49,14673.49,14673.49,14673.49,0],["2022-12-23",14673.49,14673.49,14673.49,14673.49,0],["2022-12-26",14673.49,14673.49,14673.49,14673.49,0],["2022-12-27",13438.59,13438.59,12494.26,12494.26,900],["2022-12-28",12566.9,12566.9,12566.9,12566.9,100],["2022-12-29",12348.98,12348.98,12348.98,12348.98,2000],["2022-12-30",12348.98,12348.98,12348.98,12348.98,0],["2023-01-03",12348.98,12348.98,12348.98,12348.98,0],["2023-01-04",10896.16,12203.7,10896.16,12203.7,2700],["2023-01-05",11985.77,11985.77,11985.77,11985.77,0],["2023-01-06",11985.77,11985.77,11985.77,11985.77,0],["2023-01-09",12348.98,12348.98,12348.98,12348.98,100],["2023-01-10",12348.98,12348.98,12348.98,12348.98,4700],["2023-01-11",12421.62,12421.62,12421.62,12421.62,100],["2023-01-12",12421.62,12421.62,12421.62,12421.62,0],["2023-01-13",12421.62,12421.62,12421.62,12421.62,0],["2023-01-16",12421.62,12421.62,12421.62,12421.62,0],["2023-01-17",12421.62,12421.62,12421.62,12421.62,0],["2023-01-18",14237.65,14237.65,14237.65,14237.65,1200],["2023-01-19",15617.83,15617.83,15617.83,15617.83,100],["2023-01-27",15617.83,15617.83,15617.83,15617.83,0],["2023-01-30",13801.8,13801.8,13801.8,13801.8,100],["2023-01-31",14746.13,14818.77,14165.01,14165.01,500],["2023-02-01",14528.21,14528.21,14528.21,14528.21,200],["2023-02-02",14528.21,14528.21,14528.21,14528.21,0],["2023-02-03",14528.21,14528.21,14528.21,14528.21,0],["2023-02-06",14528.21,14528.21,14528.21,14528.21,100],["2023-02-07",13438.59,13801.8,13438.59,13801.8,300],["2023-02-08",13438.59,14528.21,13438.59,14528.21,200],["2023-02-09",14019.72,14019.72,14019.72,14019.72,0],["2023-02-10",14019.72,14019.72,14019.72,14019.72,0],["2023-02-13",14019.72,14019.72,14019.72,14019.72,0],["2023-02-14",14019.72,14019.72,14019.72,14019.72,0],["2023-02-15",14818.77,14818.77,14818.77,14818.77,100],["2023-02-16",14818.77,14818.77,14818.77,14818.77,0],["2023-02-17",14818.77,14818.77,14818.77,14818.77,0],["2023-02-20",14818.77,14818.77,14818.77,14818.77,0],["2023-02-21",14818.77,14818.77,14818.77,14818.77,0],["2023-02-22",14528.21,14528.21,14528.21,14528.21,200],["2023-02-23",13801.8,13801.8,13801.8,13801.8,100],["2023-02-24",13801.8,13801.8,13801.8,13801.8,0],["2023-02-27",13801.8,13801.8,13801.8,13801.8,200],["2023-02-28",13801.8,13801.8,13801.8,13801.8,0],["2023-03-01",13801.8,13801.8,13801.8,13801.8,0],["2023-03-02",13874.44,13874.44,13874.44,13874.44,1900],["2023-03-03",13874.44,13874.44,13874.44,13874.44,0],["2023-03-06",14818.77,14818.77,14818.77,14818.77,500],["2023-03-07",14818.77,14818.77,14818.77,14818.77,200],["2023-03-08",14818.77,14818.77,14818.77,14818.77,0],["2023-03-09",14818.77,14818.77,14818.77,14818.77,0],["2023-03-10",14818.77,14818.77,14818.77,14818.77,0],["2023-03-13",14818.77,14818.77,14818.77,14818.77,0],["2023-03-14",14818.77,14818.77,14818.77,14818.77,0],["2023-03-15",14818.77,14818.77,14818.77,14818.77,0],["2023-03-16",14818.77,14818.77,14818.77,14818.77,0],["2023-03-17",14818.77,14818.77,14818.77,14818.77,0],["2023-03-20",14818.77,14818.77,14818.77,14818.77,0],["2023-03-21",14818.77,14818.77,14818.77,14818.77,0],["2023-03-22",14818.77,14818.77,14818.77,14818.77,0],["2023-03-23",15545.19,15545.19,15545.19,15545.19,16500],["2023-03-24",16416.88,16416.88,16416.88,16416.88,800],["2023-03-27",14528.21,14528.21,14528.21,14528.21,200],["2023-03-28",16634.8,16634.8,16489.52,16489.52,6700],["2023-03-29",16562.16,16562.16,16562.16,16562.16,0],["2023-03-30",16562.16,16562.16,16562.16,16562.16,0],["2023-03-31",16562.16,16562.16,16562.16,16562.16,0],["2023-04-03",16562.16,16562.16,16562.16,16562.16,0],["2023-04-04",16489.52,16489.52,16489.52,16489.52,100],["2023-04-05",16489.52,16489.52,16489.52,16489.52,100],["2023-04-06",15981.03,16053.67,15981.03,15981.03,40500],["2023-04-07",15981.03,15981.03,15981.03,15981.03,0],["2023-04-10",15981.03,16053.67,15981.03,15981.03,2000],["2023-04-11",17143.29,18378.19,17143.29,18378.19,600],["2023-04-12",18886.67,20194.21,18886.67,20121.57,800],["2023-04-13",21719.67,21719.67,21429.11,21429.11,200],["2023-04-14",21574.39,21574.39,21574.39,21574.39,0],["2023-04-17",18378.19,18378.19,18378.19,18378.19,500],["2023-04-18",18450.83,18450.83,15690.47,15690.47,1600],["2023-04-19",16707.44,16707.44,15981.03,15981.03,2700],["2023-04-20",16198.95,16198.95,16198.95,16198.95,0],["2023-04-21",16198.95,16198.95,16198.95,16198.95,0],["2023-04-24",16198.95,16198.95,16198.95,16198.95,0],["2023-04-25",16126.31,16198.95,16126.31,16198.95,1200],["2023-04-26",18450.83,18450.83,18450.83,18450.83,100],["2023-04-27",18450.83,18450.83,18450.83,18450.83,0],["2023-04-28",19903.65,19903.65,19903.65,19903.65,100],["2023-05-04",19903.65,19903.65,19903.65,19903.65,0],["2023-05-05",19903.65,19903.65,19903.65,19903.65,0],["2023-05-08",19903.65,19903.65,19903.65,19903.65,0],["2023-05-09",19903.65,19903.65,19903.65,19903.65,0],["2023-05-10",19903.65,19903.65,19903.65,19903.65,0],["2023-05-11",19903.65,19903.65,19903.65,19903.65,0],["2023-05-12",19903.65,19903.65,19903.65,19903.65,0],["2023-05-15",19903.65,19903.65,19903.65,19903.65,0],["2023-05-16",19903.65,19903.65,19903.65,19903.65,0],["2023-05-17",19903.65,19903.65,19903.65,19903.65,0],["2023-05-18",19903.65,19903.65,18886.67,18886.67,2100],["2023-05-19",19249.88,19249.88,19249.88,19249.88,200],["2023-05-22",19249.88,19249.88,19249.88,19249.88,0],["2023-05-23",19249.88,19249.88,19249.88,19249.88,0],["2023-05-24",19613.08,19613.08,19613.08,19613.08,200],["2023-05-25",20702.7,20702.7,20702.7,20702.7,100],["2023-05-26",20702.7,20702.7,20702.7,20702.7,0],["2023-05-29",20702.7,20702.7,20702.7,20702.7,0],["2023-05-30",20702.7,20702.7,20702.7,20702.7,0],["2023-05-31",20702.7,20702.7,20702.7,20702.7,0],["2023-06-01",20702.7,20702.7,20702.7,20702.7,0],["2023-06-02",20702.7,20702.7,20702.7,20702.7,0],["2023-06-05",20702.7,20702.7,20702.7,20702.7,0],["2023-06-06",20702.7,20702.7,20702.7,20702.7,0],["2023-06-07",20702.7,20702.7,20702.7,20702.7,0],["2023-06-08",20702.7,20702.7,20702.7,20702.7,0],["2023-06-09",20702.7,20702.7,20702.7,20702.7,0],["2023-06-12",20702.7,20702.7,20702.7,20702.7,0],["2023-06-13",20702.7,20702.7,20702.7,20702.7,0],["2023-06-14",20702.7,20702.7,20702.7,20702.7,0],["2023-06-15",20702.7,20702.7,20702.7,20702.7,0],["2023-06-16",23753.62,23753.62,23753.62,23753.62,100],["2023-06-19",23753.62,23753.62,23753.62,23753.62,0],["2023-06-20",23753.62,23753.62,23753.62,23753.62,0],["2023-06-21",22518.73,22591.37,20194.21,20194.21,4100],["2023-06-22",18450.83,18450.83,18450.83,18450.83,1000],["2023-06-23",21065.91,21065.91,21065.91,21065.91,100],["2023-06-26",20920.62,20920.62,17942.34,17942.34,2000],["2023-06-27",18232.9,18232.9,18232.9,18232.9,0],["2023-06-28",15545.19,16707.44,15545.19,16707.44,10000],["2023-06-29",15763.11,15763.11,15763.11,15763.11,200],["2023-06-30",17724.42,17724.42,17724.42,17724.42,900],["2023-07-03",17724.42,17724.42,17724.42,17724.42,100],["2023-07-04",17724.42,17724.42,17724.42,17724.42,0],["2023-07-05",17724.42,17724.42,17724.42,17724.42,0],["2023-07-06",17724.42,17724.42,17724.42,17724.42,0],["2023-07-07",19322.52,19322.52,19322.52,19322.52,100],["2023-07-10",19322.52,19322.52,19322.52,19322.52,0],["2023-07-11",19322.52,19322.52,19322.52,19322.52,0],["2023-07-12",19322.52,19322.52,19322.52,19322.52,0],["2023-07-13",19322.52,19322.52,19322.52,19322.52,0],["2023-07-14",19322.52,19322.52,19322.52,19322.52,0],["2023-07-17",19322.52,19322.52,19322.52,19322.52,0],["2023-07-18",16634.8,18814.03,16634.8,17579.13,14300],["2023-07-19",18886.67,18886.67,18596.11,18596.11,400],["2023-07-20",19249.88,19322.52,18523.47,18886.67,6000],["2023-07-21",19249.88,19249.88,18814.03,18814.03,1700],["2023-07-24",18959.31,18959.31,18886.67,18886.67,1300],["2023-07-25",18959.31,18959.31,18959.31,18959.31,500],["2023-07-26",18959.31,18959.31,18959.31,18959.31,0],["2023-07-27",18596.11,18596.11,18523.47,18523.47,2200],["2023-07-28",18959.31,18959.31,18959.31,18959.31,1900],["2023-07-31",18959.31,18959.31,18959.31,18959.31,0],["2023-08-01",19895.58,19895.58,19895.58,19895.58,2000],["2023-08-02",19817.56,19895.58,19817.56,19895.58,1000],["2023-08-03",20285.69,20285.69,20285.69,20285.69,200],["2023-08-04",20285.69,20597.77,20285.69,20285.69,1800],["2023-08-07",20285.69,20285.69,20285.69,20285.69,200],["2023-08-08",20285.69,20285.69,20285.69,20285.69,0],["2023-08-09",20285.69,20285.69,20285.69,20285.69,400],["2023-08-10",20285.69,21456.01,20285.69,20285.69,41200],["2023-08-11",20285.69,20285.69,20285.69,20285.69,1900],["2023-08-14",21768.1,21768.1,18725.25,18725.25,11200],["2023-08-15",18803.27,18803.27,18803.27,18803.27,100],["2023-08-16",19115.36,19115.36,18803.27,19115.36,2000],["2023-08-17",19115.36,19505.47,19115.36,19271.4,1400],["2023-08-18",19271.4,19271.4,18335.14,18413.16,18000],["2023-08-21",18491.18,19505.47,18335.14,19505.47,4200],["2023-08-22",19505.47,19505.47,19115.36,19505.47,2400],["2023-08-23",19427.45,19427.45,19427.45,19427.45,0],["2023-08-24",19427.45,19427.45,19427.45,19427.45,0],["2023-08-25",19427.45,19427.45,19427.45,19427.45,0],["2023-08-28",19427.45,19427.45,19427.45,19427.45,0],["2023-08-29",19037.34,19505.47,18881.29,19505.47,7200],["2023-08-30",20207.66,20207.66,20207.66,20207.66,100],["2023-08-31",20285.69,20285.69,20207.66,20285.69,2600],["2023-09-05",19115.36,19895.58,19115.36,19895.58,600],["2023-09-06",19817.56,19817.56,19115.36,19739.53,52300],["2023-09-07",18881.29,18881.29,18881.29,18881.29,100],["2023-09-08",19115.36,20285.69,19115.36,19661.51,3200],["2023-09-11",19505.47,19583.49,18959.31,19583.49,9900],["2023-09-12",19661.51,19661.51,19661.51,19661.51,4700],["2023-09-13",19661.51,19739.53,19505.47,19739.53,3900],["2023-09-14",19739.53,19817.56,19739.53,19817.56,4800],["2023-09-15",19505.47,19817.56,19505.47,19505.47,3000],["2023-09-18",19661.51,19661.51,19661.51,19661.51,0],["2023-09-19",19661.51,19661.51,19661.51,19661.51,0],["2023-09-20",19115.36,19115.36,19115.36,19115.36,100],["2023-09-21",19895.58,19895.58,19895.58,19895.58,100],["2023-09-22",19739.53,19739.53,19583.49,19661.51,1900],["2023-09-25",19661.51,19661.51,19349.42,19349.42,400],["2023-09-26",19817.56,19817.56,18725.25,18725.25,1000],["2023-09-27",19115.36,19115.36,19115.36,19115.36,0],["2023-09-28",19115.36,19115.36,19115.36,19115.36,0],["2023-09-29",19115.36,19115.36,19115.36,19115.36,0],["2023-10-02",19505.47,21065.91,19505.47,21065.91,7300],["2023-10-03",19895.58,19895.58,19895.58,19895.58,0],["2023-10-04",19895.58,19895.58,19895.58,19895.58,0],["2023-10-05",19895.58,19895.58,19895.58,19895.58,0],["2023-10-06",19895.58,19895.58,19895.58,19895.58,0],["2023-10-09",20051.62,20051.62,19505.47,20051.62,400],["2023-10-10",19817.56,22626.34,19817.56,19973.6,4000],["2023-10-11",20285.69,20285.69,20285.69,20285.69,1000],["2023-10-12",20285.69,20285.69,20285.69,20285.69,2300],["2023-10-13",19505.47,19505.47,19505.47,19505.47,6000],["2023-10-16",19505.47,19505.47,19505.47,19505.47,2000],["2023-10-17",20285.69,20285.69,20285.69,20285.69,2000],["2023-10-18",20285.69,20285.69,20285.69,20285.69,0],["2023-10-19",20285.69,20363.71,20285.69,20363.71,2700],["2023-10-20",20441.73,21065.91,20363.71,20675.8,9700],["2023-10-23",20753.82,21065.91,20753.82,21065.91,4900],["2023-10-24",21065.91,21690.08,21065.91,21690.08,2500],["2023-10-25",21846.12,21846.12,21768.1,21846.12,2300],["2023-10-26",21846.12,21846.12,21846.12,21846.12,0],["2023-10-27",21846.12,21846.12,21846.12,21846.12,500],["2023-10-30",21143.93,21846.12,21143.93,21846.12,600],["2023-10-31",21534.04,21924.15,21534.04,21924.15,8900],["2023-11-01",21846.12,21924.15,21846.12,21924.15,1300],["2023-11-02",22002.17,22002.17,21924.15,21924.15,1400],["2023-11-03",21924.15,21924.15,21924.15,21924.15,0],["2023-11-06",21924.15,21924.15,21924.15,21924.15,0],["2023-11-07",21924.15,21924.15,21924.15,21924.15,0],["2023-11-08",21924.15,22080.19,21924.15,22080.19,3000],["2023-11-09",22002.17,22002.17,22002.17,22002.17,0],["2023-11-10",22626.34,22626.34,22236.23,22236.23,4000],["2023-11-13",22314.26,22314.26,22314.26,22314.26,0],["2023-11-14",23016.45,23016.45,23016.45,23016.45,100],["2023-11-15",23016.45,23016.45,23016.45,23016.45,0],["2023-11-16",21065.91,22938.43,21065.91,22938.43,200],["2023-11-17",22158.21,22236.23,22080.19,22236.23,15100],["2023-11-20",21377.99,21377.99,21377.99,21377.99,100],["2023-11-21",21377.99,21377.99,21377.99,21377.99,0],["2023-11-22",21377.99,21377.99,20987.88,21065.91,59800],["2023-11-23",20675.8,21065.91,20441.73,20441.73,6000],["2023-11-24",21690.08,21846.12,21143.93,21143.93,3200],["2023-11-27",21846.12,21846.12,21143.93,21143.93,2300],["2023-11-28",21143.93,21143.93,21143.93,21143.93,0],["2023-11-29",20675.8,21768.1,20675.8,21065.91,8800],["2023-11-30",21065.91,21299.97,20987.88,20987.88,3200],["2023-12-01",20987.88,20987.88,20987.88,20987.88,6000],["2023-12-04",21065.91,21065.91,20441.73,20441.73,1000],["2023-12-05",20753.82,20753.82,20753.82,20753.82,0],["2023-12-06",21065.91,23796.67,20675.8,20675.8,41500],["2023-12-07",20441.73,21065.91,20363.71,20597.77,1500],["2023-12-08",20987.88,21299.97,20987.88,21299.97,7600],["2023-12-11",21299.97,21299.97,20675.8,20675.8,4800],["2023-12-12",21065.91,21221.95,21065.91,21143.93,7000],["2023-12-13",21221.95,23406.56,21221.95,21456.01,5100],["2023-12-14",21456.01,22314.26,21456.01,21534.04,10000],["2023-12-15",21456.01,22470.3,21456.01,21846.12,12300],["2023-12-18",21768.1,22236.23,21768.1,21846.12,5300],["2023-12-19",21846.12,21846.12,21846.12,21846.12,5000],["2023-12-20",21924.15,23250.52,21924.15,23250.52,6900],["2023-12-21",23250.52,23250.52,22236.23,23172.5,1500],["2023-12-22",22782.39,23250.52,22782.39,23250.52,200],["2023-12-25",24576.89,24576.89,24576.89,24576.89,100],["2023-12-26",22314.26,23874.69,22236.23,23874.69,2000],["2023-12-27",22314.26,22392.28,22314.26,22392.28,2000],["2023-12-28",24186.78,24186.78,23406.56,23406.56,1100],["2023-12-29",23484.58,23484.58,23484.58,23484.58,0],["2024-01-02",22548.32,22548.32,22548.32,22548.32,1300],["2024-01-03",21456.01,22236.23,21456.01,22002.17,3900],["2024-01-04",21768.1,21768.1,21377.99,21534.04,5600],["2024-01-05",21534.04,21534.04,21534.04,21534.04,0],["2024-01-08",21846.12,21924.15,21846.12,21846.12,1200],["2024-01-09",21846.12,21846.12,21534.04,21534.04,1800],["2024-01-10",21690.08,21768.1,21612.06,21612.06,5400],["2024-01-11",23718.65,23718.65,23718.65,23718.65,100],["2024-01-12",23718.65,23718.65,23718.65,23718.65,0],["2024-01-15",23718.65,23718.65,23718.65,23718.65,0],["2024-01-16",21846.12,21846.12,21846.12,21846.12,2000],["2024-01-17",21924.15,22626.34,21690.08,21690.08,5600],["2024-01-18",24888.98,24888.98,24888.98,24888.98,100],["2024-01-19",24186.78,24186.78,23016.45,23406.56,2000],["2024-01-22",21846.12,21846.12,20441.73,20441.73,26800],["2024-01-23",21768.1,21768.1,21768.1,21768.1,100],["2024-01-24",23328.54,23328.54,23328.54,23328.54,100],["2024-01-25",23328.54,23328.54,23328.54,23328.54,0],["2024-01-26",23328.54,23328.54,23328.54,23328.54,0],["2024-01-29",21456.01,21456.01,21456.01,21456.01,3300],["2024-01-30",21456.01,21456.01,21143.93,21143.93,11500],["2024-01-31",24030.74,24030.74,24030.74,24030.74,200],["2024-02-01",23016.45,23250.52,23016.45,23250.52,2000],["2024-02-02",23172.5,23172.5,22626.34,22626.34,1000],["2024-02-05",21846.12,21846.12,21846.12,21846.12,6700],["2024-02-06",21846.12,21846.12,21456.01,21456.01,5900],["2024-02-07",21846.12,21846.12,21846.12,21846.12,8800],["2024-02-15",21924.15,23406.56,21924.15,23406.56,38200],["2024-02-16",22626.34,24420.85,22626.34,24186.78,1300],["2024-02-19",23406.56,23718.65,23406.56,23640.63,18100],["2024-02-20",23328.54,23328.54,23328.54,23328.54,500],["2024-02-21",23328.54,23328.54,23328.54,23328.54,0],["2024-02-22",23406.56,23406.56,23406.56,23406.56,2000],["2024-02-23",23406.56,23406.56,23406.56,23406.56,2200],["2024-02-26",22626.34,24264.8,22626.34,24264.8,44300],["2024-02-27",24186.78,25357.11,24186.78,24576.89,42900],["2024-02-28",24967.0,26527.44,24967.0,26137.33,9700],["2024-02-29",26527.44,26917.55,24732.93,26449.41,13800],["2024-03-01",26527.44,28087.87,26527.44,27307.66,12100],["2024-03-04",27385.68,28087.87,27307.66,27697.76,49900],["2024-03-05",27775.79,27775.79,27775.79,27775.79,400],["2024-03-06",27775.79,27775.79,25279.09,25279.09,1000],["2024-03-07",28009.85,28009.85,26605.46,26605.46,300],["2024-03-08",27775.79,27775.79,25279.09,27463.7,1600],["2024-03-11",27307.66,27619.74,27307.66,27307.66,29800],["2024-03-12",27931.83,31442.81,27853.81,29648.31,16200],["2024-03-13",29726.33,31208.75,28087.87,29414.25,14800],["2024-03-14",29648.31,29648.31,28321.94,28321.94,76800],["2024-03-15",29180.18,29180.18,29180.18,29180.18,2000],["2024-03-18",28946.11,29102.16,24967.0,26605.46,13300],["2024-03-19",28712.05,28712.05,28712.05,28712.05,100],["2024-03-20",28712.05,28712.05,28712.05,28712.05,0],["2024-03-21",27931.83,28009.85,26137.33,27697.76,4500],["2024-03-22",27385.68,27385.68,27385.68,27385.68,0],["2024-03-25",25201.06,25357.11,24967.0,25357.11,8600],["2024-03-26",26527.44,28087.87,25825.24,28087.87,10900],["2024-03-27",28087.87,28087.87,27697.76,27697.76,4900],["2024-03-28",27931.83,27931.83,27931.83,27931.83,1300],["2024-03-29",27463.7,27697.76,27463.7,27697.76,300],["2024-04-01",27307.66,28712.05,26527.44,27619.74,1800],["2024-04-02",27307.66,27307.66,27307.66,27307.66,0],["2024-04-03",27307.66,27307.66,26527.44,26527.44,1800],["2024-04-04",26527.44,26605.46,26527.44,26605.46,5200],["2024-04-05",28790.07,28790.07,28790.07,28790.07,100],["2024-04-08",28790.07,28790.07,28790.07,28790.07,0],["2024-04-09",28790.07,28790.07,28790.07,28790.07,0],["2024-04-10",27697.76,27697.76,26527.44,26527.44,4000],["2024-04-11",27697.76,27697.76,27697.76,27697.76,100],["2024-04-12",26527.44,26683.48,26527.44,26527.44,2200],["2024-04-15",27697.76,27697.76,24967.0,25747.22,2100],["2024-04-16",25513.15,25513.15,25513.15,25513.15,1000],["2024-04-17",25747.22,25747.22,24342.82,24342.82,700],["2024-04-19",25279.09,25747.22,25279.09,25513.15,7000],["2024-04-22",25435.13,25435.13,25435.13,25435.13,2200],["2024-04-23",25435.13,25435.13,25435.13,25435.13,1100],["2024-04-24",25357.11,25435.13,24342.82,24967.0,4600],["2024-04-25",24967.0,25513.15,24967.0,25435.13,3400],["2024-04-26",25279.09,25747.22,25279.09,25747.22,3300],["2024-05-02",24732.93,25201.06,24732.93,25201.06,2100],["2024-05-03",25747.22,26527.44,25747.22,26527.44,1300],["2024-05-06",26137.33,26137.33,26137.33,26137.33,100],["2024-05-07",25357.11,25513.15,25357.11,25357.11,1200],["2024-05-08",24967.0,25513.15,24654.91,24654.91,15700],["2024-05-09",24810.96,24967.0,24810.96,24967.0,3500],["2024-05-10",25747.22,25747.22,25747.22,25747.22,100],["2024-05-13",25747.22,25747.22,25747.22,25747.22,1500],["2024-05-14",25357.11,25357.11,25357.11,25357.11,500],["2024-05-15",25357.11,25357.11,25357.11,25357.11,700],["2024-05-16",25747.22,25747.22,25669.2,25669.2,1100],["2024-05-17",25669.2,25669.2,25669.2,25669.2,1000],["2024-05-20",25513.15,25513.15,23562.61,23562.61,8600],["2024-05-21",24888.98,24888.98,24888.98,24888.98,100],["2024-05-22",24810.96,24810.96,23406.56,23796.67,41200],["2024-05-23",23562.61,24732.93,23562.61,23562.61,2200],["2024-05-24",24030.74,27619.74,24030.74,24654.91,9200],["2024-05-27",24967.0,25435.13,24186.78,24967.0,23900],["2024-05-28",25123.04,25123.04,24732.93,24967.0,10800],["2024-05-29",25279.09,25279.09,24654.91,24888.98,5700],["2024-05-30",25591.17,25747.22,24420.85,24654.91,5500],["2024-05-31",24654.91,24967.0,24654.91,24732.93,6500],["2024-06-03",24967.0,24967.0,24967.0,24967.0,1000],["2024-06-04",25357.11,25357.11,24654.91,24654.91,2100],["2024-06-05",24967.0,25201.06,24967.0,24967.0,5000],["2024-06-06",25591.17,25591.17,25591.17,25591.17,400],["2024-06-07",25279.09,25513.15,24498.87,24498.87,57800],["2024-06-10",24654.91,24810.96,24654.91,24732.93,3300],["2024-06-11",24654.91,25123.04,24654.91,24967.0,5700],["2024-06-12",24810.96,24967.0,24576.89,24654.91,32900],["2024-06-13",24732.93,24810.96,24576.89,24732.93,29300],["2024-06-14",24732.93,24810.96,24732.93,24732.93,4800],["2024-06-17",24967.0,24967.0,24967.0,24967.0,1000],["2024-06-18",24732.93,24732.93,24654.91,24654.91,17200],["2024-06-19",24967.0,24967.0,24810.96,24810.96,1300],["2024-06-20",24967.0,24967.0,24810.96,24967.0,3300],["2024-06-21",25045.02,25201.06,24888.98,24967.0,8500],["2024-06-24",24967.0,25201.06,24888.98,24967.0,6900],["2024-06-25",25279.09,25279.09,25201.06,25201.06,11100],["2024-06-26",25201.06,25201.06,25201.06,25201.06,3200],["2024-06-27",24732.93,24967.0,24576.89,24967.0,14900],["2024-06-28",24810.96,24967.0,24810.96,24967.0,2600],["2024-07-01",24967.0,25123.04,24967.0,25123.04,11500],["2024-07-02",25045.02,25045.02,24967.0,25045.02,27100],["2024-07-03",25045.02,25045.02,24576.89,24576.89,48800],["2024-07-04",24888.98,24888.98,24888.98,24888.98,2600],["2024-07-05",25357.11,25747.22,24967.0,25747.22,16100],["2024-07-08",25747.22,25747.22,25747.22,25747.22,8600],["2024-07-09",25747.22,26059.31,25747.22,25825.24,18600],["2024-07-10",25747.22,25747.22,25747.22,25747.22,300],["2024-07-11",25435.13,25747.22,25357.11,25513.15,4100],["2024-07-12",25669.2,25747.22,25591.17,25591.17,4000],["2024-07-15",25747.22,25747.22,25513.15,25513.15,1100],["2024-07-16",26761.5,27307.66,26527.44,26605.46,28300],["2024-07-17",27931.83,27931.83,25747.22,25747.22,40900],["2024-07-18",26527.44,26527.44,25747.22,25747.22,13300],["2024-07-19",26371.39,26371.39,25357.11,25591.17,16800],["2024-07-22",25591.17,25591.17,24888.98,24888.98,27200],["2024-07-23",25279.09,25279.09,24732.93,24732.93,27400],["2024-07-24",24888.98,25591.17,24654.91,25591.17,24700],["2024-07-25",24967.0,24967.0,24888.98,24967.0,7600],["2024-07-26",24967.0,25357.11,24732.93,25357.11,3800],["2024-07-29",25747.22,26605.46,25747.22,26527.44,63600],["2024-07-30",26761.5,26839.52,26215.35,26215.35,8200],["2024-07-31",26605.46,26605.46,25747.22,26449.41,6700],["2024-08-01",25633.07,26137.33,24792.64,25212.86,11100],["2024-08-02",24540.51,25212.86,23532.0,25128.81,9200],["2024-08-05",25128.81,25128.81,22691.57,23111.78,14500],["2024-08-06",23111.78,24372.43,22691.57,23952.21,10800],["2024-08-07",22859.66,24372.43,22691.57,23784.13,15600],["2024-08-08",23784.13,23784.13,23532.0,23532.0,2100],["2024-08-09",23532.0,24372.43,23111.78,24372.43,6000],["2024-08-12",23700.08,25212.86,23616.04,25212.86,8300],["2024-08-13",23952.21,24708.6,23952.21,23952.21,13300],["2024-08-14",24288.38,24288.38,24288.38,24288.38,500],["2024-08-15",24288.38,24288.38,23700.08,23952.21,4000],["2024-08-16",23784.13,23952.21,23784.13,23868.17,3400],["2024-08-19",23784.13,23784.13,23532.0,23532.0,3400],["2024-08-20",23532.0,23952.21,23532.0,23700.08,14200],["2024-08-21",23952.21,24372.43,23952.21,23952.21,3400],["2024-08-22",24372.43,24372.43,24288.38,24288.38,900],["2024-08-23",24372.43,25128.81,24372.43,25128.81,3500],["2024-08-26",24036.26,24960.73,24036.26,24960.73,2800],["2024-08-27",24792.64,24792.64,23700.08,23700.08,5200],["2024-08-28",24372.43,24372.43,24372.43,24372.43,2400],["2024-08-29",23952.21,23952.21,23952.21,23952.21,500],["2024-08-30",24036.26,24036.26,24036.26,24036.26,2300],["2024-09-04",23700.08,23700.08,23700.08,23700.08,100],["2024-09-05",23700.08,23700.08,23700.08,23700.08,0],["2024-09-06",23532.0,23700.08,23532.0,23700.08,700],["2024-09-09",23952.21,23952.21,23784.13,23784.13,2200],["2024-09-10",24708.6,24708.6,23868.17,24288.38,8700],["2024-09-11",23532.0,23784.13,23532.0,23700.08,1500],["2024-09-12",23952.21,23952.21,23952.21,23952.21,2900],["2024-09-13",23952.21,23952.21,23952.21,23952.21,500],["2024-09-16",23952.21,23952.21,23952.21,23952.21,1300],["2024-09-17",23952.21,23952.21,23952.21,23952.21,7200],["2024-09-18",24288.38,24288.38,24204.34,24204.34,1600],["2024-09-19",23952.21,23952.21,22775.61,22775.61,5000],["2024-09-20",23868.17,24372.43,23868.17,23952.21,4400],["2024-09-23",23952.21,23952.21,23952.21,23952.21,9000],["2024-09-24",23952.21,23952.21,23952.21,23952.21,7600],["2024-09-25",23952.21,23952.21,23952.21,23952.21,200],["2024-09-26",23952.21,24036.26,23868.17,23868.17,2700],["2024-09-27",23952.21,23952.21,23532.0,23616.04,16700],["2024-09-30",23700.08,23784.13,23700.08,23784.13,2200],["2024-10-01",23952.21,23952.21,23952.21,23952.21,2300],["2024-10-02",23952.21,24036.26,23952.21,24036.26,6100],["2024-10-03",24036.26,24036.26,23784.13,23784.13,1200],["2024-10-04",24120.3,24120.3,23784.13,23952.21,1700],["2024-10-07",23868.17,24036.26,23868.17,24036.26,2000],["2024-10-08",23784.13,24120.3,23784.13,24120.3,2300],["2024-10-09",24036.26,24036.26,23868.17,24036.26,3400],["2024-10-10",23952.21,24036.26,23952.21,23952.21,1300],["2024-10-11",23952.21,23952.21,23952.21,23952.21,200],["2024-10-14",23700.08,23868.17,23700.08,23700.08,8500],["2024-10-15",23700.08,23784.13,23700.08,23784.13,2500],["2024-10-16",23532.0,23700.08,23532.0,23700.08,1500],["2024-10-17",23616.04,23616.04,23616.04,23616.04,0],["2024-10-18",23616.04,23616.04,23616.04,23616.04,0],["2024-10-21",23532.0,23532.0,22859.66,23111.78,15800],["2024-10-22",23111.78,23111.78,22691.57,22691.57,6300],["2024-10-23",23447.96,23532.0,22691.57,22691.57,3900],["2024-10-24",23279.87,23279.87,22691.57,22691.57,8900],["2024-10-25",22859.66,22859.66,22859.66,22859.66,0],["2024-10-28",22691.57,22691.57,22523.48,22691.57,4000],["2024-10-29",22607.53,22607.53,22607.53,22607.53,900],["2024-10-30",22607.53,22607.53,20170.28,21010.71,20700],["2024-10-31",21430.93,21851.14,21430.93,21851.14,6000],["2024-11-01",21514.97,22271.36,21514.97,22271.36,3800],["2024-11-04",21010.71,22103.27,21010.71,22103.27,3200],["2024-11-05",21851.14,21851.14,21851.14,21851.14,2000],["2024-11-06",22271.36,22271.36,21851.14,21851.14,700],["2024-11-07",22271.36,22271.36,21851.14,21851.14,300],["2024-11-08",22019.23,22607.53,21851.14,21851.14,3900],["2024-11-11",22355.4,22355.4,22355.4,22355.4,0],["2024-11-12",22355.4,22355.4,22355.4,22355.4,0],["2024-11-13",22607.53,22607.53,21262.84,21262.84,2000],["2024-11-14",22271.36,22271.36,22271.36,22271.36,1500],["2024-11-15",21346.88,22439.44,21346.88,22271.36,1900],["2024-11-18",22187.31,22187.31,22187.31,22187.31,0],["2024-11-19",21851.14,21851.14,21851.14,21851.14,3500],["2024-11-20",21851.14,21851.14,21262.84,21262.84,2000],["2024-11-21",22019.23,22103.27,21346.88,21346.88,2600],["2024-11-22",22019.23,22019.23,22019.23,22019.23,0],["2024-11-25",21599.01,22271.36,21599.01,22271.36,2700],["2024-11-26",22271.36,22271.36,21683.06,21683.06,1100],["2024-11-27",21767.1,21767.1,21767.1,21767.1,0],["2024-11-28",21851.14,21851.14,21851.14,21851.14,1000],["2024-11-29",22271.36,22355.4,22271.36,22355.4,3100],["2024-12-02",21851.14,21851.14,21851.14,21851.14,100],["2024-12-03",21851.14,22271.36,21851.14,22271.36,2100],["2024-12-04",22271.36,22271.36,22271.36,22271.36,200],["2024-12-05",22271.36,22271.36,22271.36,22271.36,0],["2024-12-06",22271.36,22271.36,22271.36,22271.36,500],["2024-12-09",22271.36,22355.4,22271.36,22355.4,500],["2024-12-10",22355.4,22355.4,22271.36,22271.36,1000],["2024-12-11",22103.27,22103.27,21851.14,21851.14,15100],["2024-12-12",22103.27,22103.27,22103.27,22103.27,3100],["2024-12-13",22103.27,22103.27,22019.23,22019.23,7000],["2024-12-16",21851.14,22103.27,21851.14,22103.27,4100],["2024-12-17",22103.27,22103.27,22103.27,22103.27,1500],["2024-12-18",21851.14,22103.27,21851.14,21935.18,6500],["2024-12-19",22103.27,22103.27,21683.06,21935.18,8600],["2024-12-20",22103.27,22103.27,22103.27,22103.27,1500],["2024-12-23",22271.36,22271.36,22103.27,22103.27,5400],["2024-12-24",21851.14,21851.14,21851.14,21851.14,43000],["2024-12-25",21767.1,21767.1,21683.06,21767.1,4700],["2024-12-26",21683.06,21683.06,21683.06,21683.06,200],["2024-12-27",22271.36,22271.36,21851.14,21851.14,600],["2024-12-30",22103.27,22103.27,22103.27,22103.27,100],["2024-12-31",22103.27,22271.36,22103.27,22271.36,1800],["2025-01-02",21935.18,21935.18,21430.93,21430.93,12800],["2025-01-03",21599.01,21599.01,21599.01,21599.01,0],["2025-01-06",21430.93,21599.01,21346.88,21599.01,4800],["2025-01-07",21683.06,21851.14,21683.06,21851.14,2000],["2025-01-08",22271.36,22271.36,22271.36,22271.36,100],["2025-01-09",22187.31,22271.36,21514.97,21514.97,4600],["2025-01-10",22103.27,22103.27,22103.27,22103.27,0],["2025-01-13",21514.97,21599.01,21430.93,21514.97,2600],["2025-01-14",21599.01,21599.01,21599.01,21599.01,1000],["2025-01-15",21599.01,21683.06,21599.01,21599.01,4000],["2025-01-16",21599.01,21683.06,21514.97,21683.06,1500],["2025-01-17",21430.93,21683.06,20002.2,20002.2,40700],["2025-01-20",20170.28,20170.28,19750.07,20170.28,6900],["2025-01-21",20842.63,20842.63,20002.2,20170.28,4400],["2025-01-22",20590.5,20590.5,20506.46,20506.46,300],["2025-01-23",20590.5,20590.5,20590.5,20590.5,0],["2025-01-24",21262.84,21262.84,20758.58,20926.67,900],["2025-02-03",20926.67,22691.57,20926.67,21851.14,8400],["2025-02-04",21851.14,22187.31,21851.14,21851.14,1300],["2025-02-05",21851.14,21851.14,21767.1,21851.14,8000],["2025-02-06",21178.8,21851.14,21178.8,21851.14,3600],["2025-02-07",21430.93,21430.93,21178.8,21430.93,28200],["2025-02-10",21514.97,21851.14,21514.97,21851.14,1500],["2025-02-11",21599.01,21599.01,21599.01,21599.01,1500],["2025-02-12",21599.01,21599.01,21599.01,21599.01,0],["2025-02-13",21599.01,21599.01,21599.01,21599.01,100],["2025-02-14",21599.01,21599.01,21599.01,21599.01,0],["2025-02-17",21430.93,21430.93,21178.8,21178.8,800],["2025-02-18",21430.93,21514.97,21430.93,21514.97,300],["2025-02-19",22187.31,22187.31,22187.31,22187.31,100],["2025-02-20",22187.31,22271.36,22187.31,22271.36,200],["2025-02-21",22271.36,22271.36,21851.14,21935.18,2600],["2025-02-24",21935.18,21935.18,21010.71,21430.93,7600],["2025-02-25",21430.93,21851.14,21430.93,21851.14,1400],["2025-02-26",21514.97,21514.97,21514.97,21514.97,1000],["2025-02-27",21683.06,21851.14,21683.06,21851.14,900],["2025-02-28",21767.1,21935.18,21683.06,21851.14,2200],["2025-03-03",21851.14,21851.14,21430.93,21430.93,20200],["2025-03-04",21430.93,21767.1,21430.93,21683.06,6500],["2025-03-05",21683.06,21683.06,21683.06,21683.06,1800],["2025-03-06",21851.14,21851.14,21683.06,21683.06,1000],["2025-03-07",22187.31,22187.31,21851.14,21851.14,1000],["2025-03-10",22691.57,22691.57,22691.57,22691.57,800],["2025-03-11",22691.57,22691.57,22691.57,22691.57,0],["2025-03-12",22271.36,22271.36,22271.36,22271.36,200],["2025-03-13",22271.36,22271.36,22271.36,22271.36,100],["2025-03-14",22271.36,22271.36,22271.36,22271.36,200],["2025-03-17",22187.31,22187.31,22103.27,22103.27,2400],["2025-03-18",22187.31,22187.31,22187.31,22187.31,500],["2025-03-19",21430.93,21514.97,21430.93,21514.97,600],["2025-03-20",21514.97,21851.14,21514.97,21851.14,1300],["2025-03-21",21599.01,21599.01,21514.97,21514.97,200],["2025-03-24",21599.01,21599.01,21346.88,21430.93,7300],["2025-03-25",21430.93,21767.1,21430.93,21514.97,3500],["2025-03-26",21599.01,21599.01,21599.01,21599.01,0],["2025-03-27",21851.14,21851.14,21851.14,21851.14,1100],["2025-03-28",21935.18,22103.27,21851.14,21851.14,4900],["2025-03-31",21851.14,21851.14,21599.01,21599.01,2100],["2025-04-01",21851.14,21851.14,21010.71,21767.1,1300],["2025-04-02",21094.76,21094.76,21010.71,21010.71,900],["2025-04-03",21010.71,21010.71,20170.28,20590.5,2300],["2025-04-04",20338.37,20506.46,19329.86,20002.2,13000],["2025-04-08",19750.07,19750.07,18489.43,18489.43,32400],["2025-04-09",17817.08,18573.47,17817.08,18489.43,9300],["2025-04-10",20506.46,21262.84,20506.46,21262.84,13300],["2025-04-11",20926.67,20926.67,20842.63,20842.63,700],["2025-04-14",18573.47,20002.2,18489.43,20002.2,7000],["2025-04-15",19750.07,22103.27,19750.07,22103.27,500],["2025-04-16",21430.93,21514.97,21430.93,21514.97,1500],["2025-04-17",21514.97,21514.97,21514.97,21514.97,0],["2025-04-18",21430.93,21430.93,21430.93,21430.93,200],["2025-04-21",21010.71,21010.71,19750.07,20254.33,8000],["2025-04-22",20254.33,20254.33,20170.28,20254.33,3100],["2025-04-23",20254.33,20254.33,20254.33,20254.33,1100],["2025-04-24",20170.28,20170.28,20170.28,20170.28,2200],["2025-04-25",21851.14,22187.31,21851.14,22187.31,200],["2025-04-28",20422.41,20422.41,20422.41,20422.41,1100],["2025-04-29",20254.33,22019.23,20254.33,20590.5,13800],["2025-05-05",20422.41,20422.41,20422.41,20422.41,600],["2025-05-06",21767.1,22271.36,21767.1,22271.36,1600],["2025-05-07",21430.93,21767.1,21430.93,21599.01,3400],["2025-05-08",21599.01,21767.1,20590.5,21767.1,1700],["2025-05-09",20926.67,21935.18,20926.67,21935.18,5900],["2025-05-12",22271.36,22271.36,21851.14,21935.18,8900],["2025-05-13",22187.31,22187.31,21851.14,21851.14,9100],["2025-05-14",21767.1,21851.14,21683.06,21767.1,4800],["2025-05-15",21767.1,21851.14,21767.1,21767.1,400],["2025-05-16",21851.14,22271.36,21683.06,21683.06,3000],["2025-05-19",20506.46,20506.46,20506.46,20506.46,100],["2025-05-20",21430.93,22019.23,21430.93,22019.23,3500],["2025-05-21",21851.14,21851.14,21851.14,21851.14,0],["2025-05-22",22103.27,22103.27,21010.71,21010.71,4300],["2025-05-23",21094.76,21094.76,21010.71,21010.71,4000],["2025-05-26",21010.71,21010.71,21010.71,21010.71,2000],["2025-05-27",21010.71,21851.14,21010.71,21178.8,7700],["2025-05-28",21514.97,21514.97,21010.71,21010.71,5800],["2025-05-29",21430.93,21430.93,21094.76,21094.76,500],["2025-05-30",21178.8,21178.8,21178.8,21178.8,100],["2025-06-02",22187.31,22187.31,22187.31,22187.31,100],["2025-06-03",22187.31,22187.31,22187.31,22187.31,0],["2025-06-04",21430.93,21430.93,21430.93,21430.93,4500],["2025-06-05",21430.93,21430.93,21010.71,21262.84,3700],["2025-06-06",21430.93,21430.93,21346.88,21346.88,2400],["2025-06-09",20842.63,21178.8,20842.63,20842.63,4500],["2025-06-10",20842.63,20842.63,20842.63,20842.63,0],["2025-06-11",21178.8,21178.8,21178.8,21178.8,5300],["2025-06-12",21178.8,21178.8,21178.8,21178.8,100],["2025-06-13",21010.71,21010.71,21010.71,21010.71,100],["2025-06-16",21767.1,21767.1,21010.71,21683.06,4900],["2025-06-17",21010.71,21010.71,20170.28,21010.71,5200],["2025-06-18",21683.06,21683.06,21683.06,21683.06,100],["2025-06-19",21683.06,21683.06,21683.06,21683.06,0],["2025-06-20",21430.93,21683.06,21430.93,21683.06,2400],["2025-06-23",20842.63,20842.63,20842.63,20842.63,7000],["2025-06-24",20842.63,20842.63,20842.63,20842.63,0],["2025-06-25",20842.63,21010.71,20842.63,20842.63,1200],["2025-06-26",20926.67,20926.67,20926.67,20926.67,400],["2025-06-27",21010.71,21262.84,21010.71,21262.84,1200],["2025-06-30",21010.71,21010.71,21010.71,21010.71,100],["2025-07-01",21010.71,21010.71,21010.71,21010.71,0],["2025-07-02",21010.71,21514.97,21010.71,21514.97,2200],["2025-07-03",21010.71,21514.97,20926.67,20926.67,1000],["2025-07-04",21010.71,21010.71,21010.71,21010.71,0],["2025-07-07",21514.97,21514.97,21514.97,21514.97,300],["2025-07-08",20926.67,21514.97,20842.63,21430.93,2900],["2025-07-09",21430.93,21599.01,21430.93,21430.93,5100],["2025-07-10",21514.97,21514.97,21514.97,21514.97,0],["2025-07-11",21010.71,21010.71,21010.71,21010.71,600],["2025-07-14",21010.71,21010.71,21010.71,21010.71,300],["2025-07-15",21094.76,21514.97,21094.76,21514.97,1700],["2025-07-16",21514.97,21683.06,21514.97,21683.06,600],["2025-07-17",21346.88,21346.88,20170.28,20590.5,50500],["2025-07-18",20590.5,21010.71,20086.24,20170.28,61400],["2025-07-21",20170.28,20170.28,20002.2,20086.24,21000],["2025-07-22",20170.28,20170.28,19918.16,20086.24,7800],["2025-07-23",20086.24,20170.28,20086.24,20170.28,23500],["2025-07-24",20254.33,20506.46,20086.24,20506.46,39500],["2025-07-25",20590.5,21346.88,20590.5,21094.76,63400],["2025-07-28",21430.93,21683.06,20842.63,20842.63,44400],["2025-07-29",21178.8,21178.8,20758.58,20842.63,21400],["2025-07-30",21178.8,21178.8,20842.63,20842.63,7800],["2025-07-31",21094.76,21178.8,20926.67,21094.76,15100],["2025-08-01",21010.71,21262.84,21010.71,21262.84,8900],["2025-08-04",21262.84,21346.88,21094.76,21262.84,17900],["2025-08-05",21262.84,22084.15,20076.5,20259.02,57200],["2025-08-06",20350.27,20350.27,19620.22,20167.76,25400],["2025-08-07",20076.5,20259.02,19893.99,20076.5,17000],["2025-08-08",20532.79,20532.79,20076.5,20350.27,4200],["2025-08-11",20259.02,20259.02,19985.25,20167.76,12800],["2025-08-12",19985.25,20076.5,19893.99,20076.5,10600],["2025-08-13",19985.25,19985.25,19802.73,19893.99,8100],["2025-08-14",19802.73,20076.5,19802.73,20076.5,12500],["2025-08-15",20076.5,20076.5,19620.22,19711.48,13300],["2025-08-18",19711.48,19711.48,19711.48,19711.48,100],["2025-08-19",19802.73,20167.76,19802.73,19893.99,4700],["2025-08-20",19711.48,19711.48,19437.7,19620.22,14500],["2025-08-21",19528.96,19528.96,19437.7,19437.7,9700],["2025-08-22",19346.45,19437.7,19163.93,19163.93,2100],["2025-08-25",19346.45,19620.22,19255.19,19620.22,4800],["2025-08-26",19528.96,19528.96,19437.7,19437.7,3200],["2025-08-27",19893.99,19985.25,19893.99,19985.25,200],["2025-08-28",19163.93,19893.99,19163.93,19893.99,1800],["2025-08-29",19255.19,19985.25,18981.42,19893.99,1300],["2025-09-03",19346.45,19620.22,19346.45,19346.45,4400],["2025-09-04",19985.25,20076.5,19893.99,20076.5,4000],["2025-09-05",19893.99,19985.25,19528.96,19528.96,1000],["2025-09-08",20076.5,20076.5,19620.22,19620.22,3400],["2025-09-09",20076.5,20076.5,19437.7,19620.22,11700],["2025-09-10",19528.96,19528.96,19163.93,19163.93,6800],["2025-09-11",19255.19,19620.22,19163.93,19620.22,4200],["2025-09-12",19620.22,19620.22,19620.22,19620.22,4900],["2025-09-15",19163.93,19893.99,19163.93,19620.22,1800],["2025-09-16",19620.22,19620.22,19346.45,19346.45,3700],["2025-09-17",19437.7,19893.99,19255.19,19528.96,2100],["2025-09-18",19528.96,19528.96,19528.96,19528.96,1200],["2025-09-19",19437.7,19528.96,19346.45,19528.96,1000],["2025-09-22",19437.7,19437.7,19346.45,19437.7,2400],["2025-09-23",19711.48,19711.48,19711.48,19711.48,700],["2025-09-24",19985.25,19985.25,19620.22,19620.22,900],["2025-09-25",19893.99,19893.99,19893.99,19893.99,0],["2025-09-26",19893.99,19893.99,19437.7,19437.7,800],["2025-09-29",19163.93,19163.93,19163.93,19163.93,200],["2025-09-30",19620.22,19711.48,19346.45,19346.45,5500],["2025-10-01",19620.22,19620.22,19620.22,19620.22,0],["2025-10-02",19620.22,19620.22,19255.19,19346.45,2300],["2025-10-03",19346.45,19346.45,19346.45,19346.45,1000],["2025-10-06",19528.96,19528.96,19528.96,19528.96,500],["2025-10-07",19528.96,19528.96,19346.45,19346.45,5100],["2025-10-08",19255.19,19528.96,18890.16,18981.42,6300],["2025-10-09",19437.7,19437.7,19437.7,19437.7,100],["2025-10-10",19528.96,19711.48,19437.7,19437.7,4700],["2025-10-13",19620.22,19620.22,19620.22,19620.22,1000],["2025-10-14",19346.45,19346.45,19346.45,19346.45,100],["2025-10-15",19346.45,19528.96,19346.45,19346.45,4600],["2025-10-16",19437.7,19437.7,19346.45,19437.7,1500],["2025-10-17",19528.96,19528.96,19346.45,19346.45,400],["2025-10-20",19437.7,19528.96,19346.45,19346.45,9200],["2025-10-21",19346.45,19620.22,19163.93,19620.22,8700],["2025-10-22",19072.68,19163.93,19072.68,19163.93,900],["2025-10-23",19072.68,19072.68,19072.68,19072.68,0],["2025-10-24",19072.68,19072.68,19072.68,19072.68,0],["2025-10-27",19072.68,19072.68,19072.68,19072.68,0],["2025-10-28",19528.96,19528.96,19072.68,19072.68,1500],["2025-10-29",19437.7,19437.7,19437.7,19437.7,400],["2025-10-30",19528.96,19528.96,19346.45,19437.7,900],["2025-10-31",19620.22,19620.22,19620.22,19620.22,1300],["2025-11-03",19163.93,19437.7,19163.93,19346.45,1600],["2025-11-04",19346.45,19346.45,19346.45,19346.45,0],["2025-11-05",19346.45,19346.45,18707.65,18707.65,9300],["2025-11-06",18798.91,19163.93,18798.91,19163.93,500],["2025-11-07",19072.68,19072.68,18981.42,18981.42,800],["2025-11-10",19163.93,19163.93,19163.93,19163.93,2100],["2025-11-11",19346.45,19346.45,19346.45,19346.45,200],["2025-11-12",19346.45,19346.45,19255.19,19346.45,3500],["2025-11-13",19346.45,19346.45,19346.45,19346.45,200],["2025-11-14",19346.45,19346.45,19346.45,19346.45,1500],["2025-11-17",19437.7,19437.7,19346.45,19437.7,12500],["2025-11-18",19437.7,22266.67,19346.45,19346.45,5600],["2025-11-19",19346.45,19437.7,19346.45,19437.7,200],["2025-11-20",19893.99,19893.99,19802.73,19802.73,1000],["2025-11-21",19620.22,19620.22,19346.45,19346.45,1000],["2025-11-24",19437.7,19711.48,19437.7,19437.7,1600],["2025-11-25",19528.96,19711.48,19528.96,19528.96,1900],["2025-11-26",19437.7,19437.7,19437.7,19437.7,2300],["2025-11-27",19346.45,19437.7,19346.45,19437.7,2100],["2025-11-28",19346.45,19346.45,19346.45,19346.45,8700],["2025-12-01",19346.45,19528.96,19346.45,19528.96,1000],["2025-12-02",19346.45,19346.45,19255.19,19255.19,200],["2025-12-03",19346.45,19346.45,19346.45,19346.45,4000],["2025-12-04",19346.45,19346.45,19346.45,19346.45,200],["2025-12-05",19346.45,19346.45,19346.45,19346.45,0],["2025-12-08",19346.45,19346.45,19346.45,19346.45,0],["2025-12-09",19620.22,19620.22,19620.22,19620.22,100],["2025-12-10",19346.45,19346.45,19255.19,19255.19,500],["2025-12-11",19437.7,19620.22,19437.7,19437.7,2100],["2025-12-12",19620.22,19620.22,19346.45,19346.45,2900],["2025-12-15",19620.22,19620.22,19620.22,19620.22,600],["2025-12-16",19620.22,19711.48,19620.22,19620.22,700],["2025-12-17",19620.22,19620.22,19620.22,19620.22,0],["2025-12-18",19620.22,19620.22,19620.22,19620.22,0],["2025-12-19",19163.93,19163.93,16882.51,18251.37,2500],["2025-12-22",18342.62,18433.88,18342.62,18433.88,1600],["2025-12-23",19163.93,19163.93,18981.42,18981.42,1600],["2025-12-24",19163.93,19163.93,19163.93,19163.93,3100],["2025-12-25",19163.93,19163.93,18433.88,18433.88,300],["2025-12-26",18525.14,19072.68,18525.14,18890.16,1500],["2025-12-29",18890.16,18890.16,18616.39,18616.39,1300],["2025-12-30",18890.16,18890.16,18890.16,18890.16,200],["2025-12-31",18890.16,18890.16,18890.16,18890.16,0],["2026-01-05",19163.93,19163.93,18890.16,18890.16,1100],["2026-01-06",19163.93,19163.93,19163.93,19163.93,4000],["2026-01-07",19163.93,19163.93,19163.93,19163.93,400],["2026-01-08",18981.42,18981.42,18981.42,18981.42,2600],["2026-01-09",18981.42,18981.42,18981.42,18981.42,200],["2026-01-12",18981.42,18981.42,18981.42,18981.42,0],["2026-01-13",19072.68,19072.68,18981.42,18981.42,500],["2026-01-14",18890.16,18981.42,16243.72,17977.6,18300],["2026-01-15",17703.83,18251.37,17703.83,18251.37,3800],["2026-01-16",18251.37,18251.37,17703.83,17795.08,9500],["2026-01-19",17795.08,17795.08,17156.28,17521.31,21100],["2026-01-20",16882.51,17521.31,16882.51,17156.28,14100],["2026-01-21",17247.54,17338.8,14692.35,16608.74,25000],["2026-01-22",15969.95,17156.28,13323.5,15057.38,12600],["2026-01-23",16152.46,16426.23,15148.63,15513.66,16100],["2026-01-26",15513.66,16426.23,15513.66,16243.72,10600],["2026-01-27",16243.72,16243.72,16152.46,16152.46,5000],["2026-01-28",16152.46,16243.72,13962.3,16243.72,8000],["2026-01-29",15969.95,15969.95,15331.15,15513.66,12200],["2026-01-30",16152.46,16152.46,15513.66,15787.43,6000],["2026-02-02",15696.17,15878.69,15604.92,15787.43,10200],["2026-02-03",15787.43,15878.69,15696.17,15696.17,3700],["2026-02-04",15787.43,16152.46,15787.43,15969.95,8000],["2026-02-05",15969.95,16152.46,15969.95,16152.46,11400],["2026-02-06",16152.46,16152.46,15696.17,15696.17,2500],["2026-02-09",16243.72,16243.72,16243.72,16243.72,100],["2026-02-10",16243.72,16243.72,15787.43,15969.95,2400],["2026-02-11",15878.69,15878.69,15878.69,15878.69,400],["2026-02-12",15878.69,15878.69,15878.69,15878.69,3300],["2026-02-13",16243.72,16243.72,16243.72,16243.72,100],["2026-02-23",16243.72,16243.72,16243.72,16243.72,100],["2026-02-24",16243.72,16243.72,16243.72,16243.72,0],["2026-02-25",15969.95,16243.72,15513.66,15604.92,2300],["2026-02-26",15513.66,15604.92,15513.66,15604.92,4200],["2026-02-27",15604.92,15604.92,15604.92,15604.92,1700],["2026-03-02",15513.66,15604.92,15513.66,15513.66,2000],["2026-03-03",15604.92,15604.92,15604.92,15604.92,1700],["2026-03-04",15604.92,15604.92,15513.66,15513.66,1200],["2026-03-05",15513.66,15513.66,15513.66,15513.66,2000],["2026-03-06",15513.66,15513.66,15513.66,15513.66,1000],["2026-03-09",14601.09,14874.86,14601.09,14692.35,900],["2026-03-10",14601.09,14601.09,14601.09,14601.09,0],["2026-03-11",14692.35,14783.61,14601.09,14692.35,4200],["2026-03-12",15513.66,15513.66,15513.66,15513.66,600],["2026-03-13",15057.38,15513.66,15057.38,15513.66,200],["2026-03-16",15513.66,15604.92,15513.66,15604.92,1500],["2026-03-17",15604.92,15696.17,15604.92,15604.92,1100],["2026-03-18",15604.92,15604.92,15604.92,15604.92,1000],["2026-03-19",13323.5,16152.46,13323.5,15422.4,1600],["2026-03-20",14966.12,14966.12,14966.12,14966.12,0],["2026-03-23",14692.35,14783.61,14692.35,14783.61,400],["2026-03-24",15513.66,15513.66,15057.38,15057.38,3400],["2026-03-25",15969.95,15969.95,15969.95,15969.95,100],["2026-03-26",15969.95,15969.95,15969.95,15969.95,0],["2026-03-27",15969.95,15969.95,15969.95,15969.95,0],["2026-03-30",15969.95,15969.95,15969.95,15969.95,0],["2026-03-31",15969.95,15969.95,15969.95,15969.95,0],["2026-04-01",16061.2,16061.2,15331.15,15331.15,400],["2026-04-02",15878.69,15878.69,15878.69,15878.69,0],["2026-04-03",15513.66,15513.66,15513.66,15513.66,2400],["2026-04-06",15148.63,15969.95,15148.63,15969.95,3800],["2026-04-07",16061.2,16061.2,16061.2,16061.2,200],["2026-04-08",16061.2,16152.46,16061.2,16152.46,2100],["2026-04-09",16061.2,16061.2,16061.2,16061.2,0],["2026-04-10",16152.46,16152.46,15878.69,15878.69,300],["2026-04-13",16061.2,16061.2,16061.2,16061.2,0],["2026-04-14",16061.2,16061.2,16061.2,16061.2,0],["2026-04-15",16061.2,16426.23,16061.2,16426.23,700],["2026-04-16",16334.97,16334.97,16334.97,16334.97,0],["2026-04-17",16334.97,16334.97,16334.97,16334.97,0],["2026-04-20",16700.0,16882.51,15696.17,15696.17,1300],["2026-04-21",16608.74,16700.0,16608.74,16700.0,3500],["2026-04-22",16700.0,16700.0,16700.0,16700.0,500],["2026-04-23",16700.0,16882.51,16700.0,16791.26,2100],["2026-04-24",16791.26,16791.26,16791.26,16791.26,0],["2026-04-28",15969.95,16426.23,15239.89,16426.23,1300],["2026-04-29",16334.97,16426.23,16334.97,16426.23,2000],["2026-05-04",16426.23,16426.23,16426.23,16426.23,0],["2026-05-05",16243.72,16243.72,16243.72,16243.72,100],["2026-05-06",16426.23,16426.23,15604.92,15604.92,700],["2026-05-07",15969.95,15969.95,15969.95,15969.95,0],["2026-05-08",15969.95,15969.95,15969.95,15969.95,0],["2026-05-11",15969.95,15969.95,15969.95,15969.95,0],["2026-05-12",15696.17,15696.17,15696.17,15696.17,300],["2026-05-13",15969.95,15969.95,15513.66,15513.66,1000],["2026-05-14",15513.66,16243.72,15513.66,15969.95,21900],["2026-05-15",15787.43,15787.43,15787.43,15787.43,0],["2026-05-18",15787.43,15787.43,15787.43,15787.43,200],["2026-05-19",15969.95,16426.23,15969.95,16426.23,600],["2026-05-20",16152.46,16152.46,16152.46,16152.46,0],["2026-05-21",15331.15,15331.15,15331.15,15331.15,900],["2026-05-22",15696.17,15696.17,15604.92,15604.92,2900],["2026-05-25",15696.17,15696.17,15696.17,15696.17,0],["2026-05-26",15696.17,15696.17,15696.17,15696.17,0],["2026-05-27",15513.66,15513.66,15513.66,15513.66,300],["2026-05-28",15513.66,15513.66,15057.38,15513.66,3900],["2026-05-29",15513.66,15513.66,15513.66,15513.66,2000],["2026-06-01",15513.66,15513.66,15513.66,15513.66,200],["2026-06-02",15513.66,15513.66,15422.4,15422.4,1200],["2026-06-03",15513.66,15513.66,15513.66,15513.66,100],["2026-06-04",16243.72,16243.72,16243.72,16243.72,100],["2026-06-05",15513.66,15513.66,15513.66,15513.66,1300],["2026-06-08",15148.63,15513.66,14783.61,15513.66,1700],["2026-06-09",15513.66,15513.66,15513.66,15513.66,200],["2026-06-10",15513.66,15513.66,15513.66,15513.66,300],["2026-06-11",15969.95,15969.95,15969.95,15969.95,400],["2026-06-12",15969.95,15969.95,15969.95,15969.95,0],["2026-06-15",15969.95,15969.95,15969.95,15969.95,0],["2026-06-16",15513.66,15513.66,15513.66,15513.66,100],["2026-06-17",15513.66,15513.66,15513.66,15513.66,600],["2026-06-18",15969.95,15969.95,15969.95,15969.95,100],["2026-06-19",15969.95,15969.95,15969.95,15969.95,0],["2026-06-22",15969.95,15969.95,15969.95,15969.95,0],["2026-06-23",15969.95,15969.95,15969.95,15969.95,0],["2026-06-24",15969.95,15969.95,15969.95,15969.95,3000],["2026-06-25",15969.95,15969.95,15969.95,15969.95,800],["2026-06-26",15969.95,15969.95,15969.95,15969.95,200],["2026-06-29",15969.95,15969.95,15969.95,15969.95,1000],["2026-06-30",14601.09,15969.95,14601.09,15969.95,2900],["2026-07-01",15696.17,15696.17,15696.17,15696.17,0],["2026-07-02",15604.92,15969.95,15513.66,15969.95,600],["2026-07-03",15787.43,15787.43,15787.43,15787.43,0],["2026-07-06",15422.4,15422.4,15422.4,15422.4,500],["2026-07-07",15513.66,16426.23,15513.66,16426.23,1100],["2026-07-08",16334.97,16700.0,16334.97,16700.0,1900],["2026-07-09",17977.6,17977.6,17977.6,17977.6,100],["2026-07-10",17977.6,17977.6,17977.6,17977.6,0],["2026-07-13",15696.17,15696.17,15696.17,15696.17,100],["2026-07-14",15696.17,15696.17,15696.17,15696.17,2000],["2026-07-15",15696.17,15696.17,15696.17,15696.17,2000],["2026-07-16",15696.17,16061.2,15331.15,16061.2,1500],["2026-07-17",16882.51,17703.83,16882.51,17247.54,13300],["2026-07-20",16882.51,16882.51,16882.51,16882.51,1800],["2026-07-21",17065.03,17065.03,16973.77,16973.77,500],["2026-07-22",16061.2,16973.77,15969.95,16973.77,1700],["2026-07-23",16426.23,16426.23,16426.23,16426.23,1000],["2026-07-24",16426.23,16426.23,16334.97,16426.23,24100],["2026-07-27",16882.51,16973.77,16882.51,16973.77,4700],["2026-07-28",16882.51,16882.51,16426.23,16426.23,16100],["2026-07-29",16426.23,17156.28,16426.23,17065.03,2200],["2026-07-30",16700.0,16700.0,16700.0,16700.0,3300],["2026-07-31",16700.0,16700.0,16700.0,16700.0,0],["2026-08-03",18000.0,18000.0,17400.0,17400.0,2000],["2026-08-04",17900.0,17900.0,17900.0,17900.0,400],["2026-08-05",17900.0,17900.0,17900.0,17900.0,0],["2026-08-06",17500.0,17500.0,17100.0,17100.0,300],["2026-08-07",17400.0,17400.0,17000.0,17000.0,3700],["2026-08-10",17200.0,17200.0,17200.0,17200.0,200],["2026-08-11",17000.0,17000.0,17000.0,17000.0,100],["2026-08-12",17000.0,17000.0,17000.0,17000.0,200],["2026-08-13",17000.0,17000.0,17000.0,17000.0,0],["2026-08-14",16800.0,17000.0,16800.0,17000.0,3200],["2026-08-17",17000.0,17000.0,17000.0,17000.0,2000],["2026-08-18",17500.0,17600.0,17500.0,17600.0,22500],["2026-08-19",17000.0,17100.0,17000.0,17000.0,1100],["2026-08-20",17000.0,17000.0,17000.0,17000.0,0],["2026-08-21",17000.0,17000.0,17000.0,17000.0,0],["2026-08-24",17000.0,17000.0,17000.0,17000.0,0],["2026-08-25",17000.0,17000.0,17000.0,17000.0,400],["2026-08-26",17400.0,17400.0,17300.0,17300.0,500],["2026-08-27",17500.0,17500.0,17500.0,17500.0,1000],["2026-08-28",17500.0,17500.0,17500.0,17500.0,0],["2026-09-03",17500.0,17600.0,17500.0,17600.0,17300],["2026-09-04",17500.0,17500.0,17500.0,17500.0,0],["2026-09-07",17500.0,17500.0,17000.0,17000.0,1400],["2026-09-08",17200.0,17500.0,17200.0,17500.0,1800],["2026-09-09",17500.0,17500.0,17500.0,17500.0,0],["2026-09-10",17000.0,17300.0,17000.0,17300.0,11800],["2026-09-11",17300.0,17300.0,17300.0,17300.0,0],["2026-09-14",17000.0,17300.0,17000.0,17000.0,1900],["2026-09-15",17100.0,17100.0,17100.0,17100.0,0],["2026-09-16",17300.0,17400.0,17300.0,17400.0,3600],["2026-09-17",17400.0,17400.0,17400.0,17400.0,100],["2026-09-18",17000.0,17400.0,17000.0,17200.0,4100],["2026-09-21",17300.0,17300.0,17300.0,17300.0,1100],["2026-09-22",17300.0,17300.0,17300.0,17300.0,0],["2026-09-23",17300.0,17300.0,17200.0,17300.0,3000],["2026-09-24",17500.0,17500.0,17500.0,17500.0,900],["2026-09-25",17500.0,17500.0,17500.0,17500.0,0],["2026-09-28",17500.0,17500.0,17500.0,17500.0,3000],["2026-09-29",17200.0,17500.0,17200.0,17500.0,700],["2026-09-30",17400.0,17400.0,17400.0,17400.0,200],["2026-10-01",17200.0,17200.0,17200.0,17200.0,800],["2026-10-02",17100.0,17100.0,17000.0,17000.0,900],["2026-10-05",17000.0,17000.0,17000.0,17000.0,0],["2026-10-06",17200.0,17200.0,17200.0,17200.0,200],["2026-10-07",17000.0,17000.0,17000.0,17000.0,100],["2026-10-08",17000.0,17000.0,17000.0,17000.0,0],["2026-10-09",17000.0,17000.0,17000.0,17000.0,0],["2026-10-12",17500.0,17500.0,17500.0,17500.0,600]]}