{"sym":"LM8","index":false,"bars":[["2010-11-15",4949.9,4949.9,4623.54,4623.54,810],["2010-11-16",4405.96,4650.73,4405.96,4569.14,2240],["2010-11-17",4705.13,4705.13,4569.14,4705.13,320],["2010-11-18",4487.55,4705.13,4487.55,4623.54,2570],["2010-11-19",4405.96,4514.75,4405.96,4514.75,1010],["2010-11-22",4732.33,4732.33,4297.17,4297.17,40],["2010-11-23",4351.56,4351.56,4106.79,4106.79,1650],["2010-11-24",4106.79,4106.79,3916.41,4106.79,60],["2010-11-25",4106.79,4106.79,3916.41,4106.79,4050],["2010-11-26",3943.6,4052.39,3916.41,3916.41,4840],["2010-11-29",4052.39,4052.39,3726.03,3726.03,2680],["2010-11-30",3889.21,3889.21,3807.62,3862.01,5190],["2010-12-01",3943.6,3943.6,3862.01,3862.01,2900],["2010-12-02",3889.21,3889.21,3780.42,3889.21,2190],["2010-12-03",3916.41,4079.59,3726.03,4079.59,7530],["2010-12-06",4079.59,4133.99,3916.41,4133.99,3820],["2010-12-07",4188.38,4215.58,3943.6,3943.6,740],["2010-12-08",4079.59,4079.59,3753.22,3943.6,2580],["2010-12-09",3753.22,4079.59,3753.22,3753.22,7310],["2010-12-10",3889.21,3916.41,3862.01,3916.41,9840],["2010-12-13",4106.79,4106.79,4106.79,4106.79,5950],["2010-12-14",4297.17,4297.17,4269.97,4269.97,4010],["2010-12-15",4460.35,4460.35,4433.16,4460.35,18100],["2010-12-16",4460.35,4623.54,4351.56,4569.14,4110],["2010-12-17",4569.14,4623.54,4351.56,4351.56,8000],["2010-12-20",4161.18,4541.94,4161.18,4460.35,3080],["2010-12-21",4460.35,4596.34,4242.77,4433.16,8820],["2010-12-22",4324.37,4324.37,4324.37,4324.37,1060],["2010-12-23",4118.44,4530.29,4118.44,4500.87,2460],["2010-12-24",4294.95,4500.87,4294.95,4294.95,1030],["2010-12-27",4471.45,4471.45,4353.78,4383.2,3150],["2010-12-28",4412.62,4412.62,4177.28,4206.7,5570],["2010-12-29",4383.2,4383.2,4000.77,4000.77,3130],["2010-12-30",4118.44,4177.28,3824.27,4177.28,2090],["2010-12-31",4177.28,4177.28,4177.28,4177.28,0],["2011-01-04",4177.28,4177.28,3971.36,3971.36,650],["2011-01-05",4118.44,4118.44,3971.36,4118.44,1260],["2011-01-06",4206.7,4265.53,3912.52,4236.11,5070],["2011-01-07",4265.53,4265.53,4059.61,4059.61,2210],["2011-01-10",4177.28,4177.28,3883.1,4147.86,2230],["2011-01-11",4236.11,4236.11,3941.94,4147.86,220],["2011-01-12",3941.94,4118.44,3941.94,4118.44,1710],["2011-01-13",4147.86,4147.86,4118.44,4118.44,370],["2011-01-14",4118.44,4236.11,4118.44,4236.11,1810],["2011-01-17",4265.53,4265.53,4030.19,4030.19,1750],["2011-01-18",4118.44,4118.44,4118.44,4118.44,50],["2011-01-19",4118.44,4118.44,4000.77,4059.61,950],["2011-01-20",3912.52,4000.77,3883.1,4000.77,4670],["2011-01-21",3853.69,4118.44,3824.27,4118.44,7740],["2011-01-24",4177.28,4177.28,3912.52,4059.61,1030],["2011-01-25",3912.52,4118.44,3912.52,4118.44,1420],["2011-01-26",4118.44,4118.44,4118.44,4118.44,310],["2011-01-27",4118.44,4118.44,4118.44,4118.44,10],["2011-01-28",4118.44,4118.44,4118.44,4118.44,230],["2011-02-08",4324.37,4324.37,3912.52,4147.86,1100],["2011-02-09",3971.36,4236.11,3971.36,4236.11,210],["2011-02-10",4030.19,4030.19,4030.19,4030.19,1000],["2011-02-11",3853.69,4147.86,3853.69,4030.19,820],["2011-02-14",4089.03,4089.03,3912.52,4030.19,1170],["2011-02-15",3853.69,3853.69,3853.69,3853.69,590],["2011-02-16",3853.69,4000.77,3853.69,3941.94,2080],["2011-02-17",3941.94,3941.94,3941.94,3941.94,0],["2011-02-18",3941.94,3941.94,3765.43,3824.27,4580],["2011-02-21",3824.27,3971.36,3647.76,3824.27,2550],["2011-02-22",3971.36,4000.77,3824.27,3824.27,250],["2011-02-23",3647.76,3824.27,3647.76,3824.27,1010],["2011-02-24",3677.18,3794.85,3647.76,3647.76,4630],["2011-02-25",3530.1,3706.6,3530.1,3706.6,3720],["2011-02-28",3794.85,3883.1,3794.85,3794.85,400],["2011-03-01",3824.27,3853.69,3618.35,3824.27,1240],["2011-03-02",3883.1,3883.1,3647.76,3647.76,530],["2011-03-03",3706.6,3706.6,3471.26,3471.26,130],["2011-03-04",3324.17,3618.35,3324.17,3618.35,4860],["2011-03-07",3618.35,3794.85,3618.35,3765.43,140],["2011-03-08",3941.94,3941.94,3706.6,3912.52,150],["2011-03-09",4030.19,4030.19,4030.19,4030.19,100],["2011-03-10",4030.19,4177.28,4000.77,4000.77,600],["2011-03-11",4000.77,4118.44,3971.36,4118.44,1050],["2011-03-14",3912.52,4000.77,3912.52,4000.77,300],["2011-03-15",4059.61,4059.61,3824.27,3824.27,20],["2011-03-16",4000.77,4000.77,3647.76,3941.94,780],["2011-03-17",4059.61,4059.61,4059.61,4059.61,10],["2011-03-18",4089.03,4089.03,3971.36,3971.36,20],["2011-03-21",3971.36,3971.36,3794.85,3883.1,1390],["2011-03-22",3736.02,3736.02,3706.6,3706.6,1740],["2011-03-23",3530.1,3853.69,3530.1,3530.1,5170],["2011-03-24",3706.6,3706.6,3353.59,3441.84,420],["2011-03-25",3441.84,3588.93,3441.84,3500.68,620],["2011-03-28",3588.93,3647.76,3353.59,3647.76,4050],["2011-03-29",3794.85,3794.85,3471.26,3765.43,1200],["2011-03-30",3941.94,3941.94,3794.85,3794.85,40],["2011-03-31",3618.35,3794.85,3618.35,3765.43,230],["2011-04-01",3588.93,3736.02,3588.93,3736.02,50],["2011-04-04",3559.51,3824.27,3559.51,3765.43,740],["2011-04-05",3794.85,3794.85,3588.93,3588.93,1290],["2011-04-06",3736.02,3765.43,3500.68,3736.02,550],["2011-04-07",3883.1,3883.1,3647.76,3647.76,550],["2011-04-08",3706.6,3706.6,3471.26,3471.26,30],["2011-04-13",3588.93,3618.35,3471.26,3618.35,1310],["2011-04-14",3677.18,3677.18,3530.1,3530.1,3450],["2011-04-15",3530.1,3706.6,3530.1,3677.18,5750],["2011-04-18",3824.27,3824.27,3677.18,3706.6,4860],["2011-04-19",3736.02,3765.43,3647.76,3736.02,5360],["2011-04-20",3618.35,3824.27,3618.35,3824.27,3880],["2011-04-21",3853.69,3971.36,3765.43,3824.27,11100],["2011-04-22",3677.18,3941.94,3677.18,3912.52,4000],["2011-04-25",3971.36,4000.77,3883.1,3971.36,5210],["2011-04-26",3971.36,3971.36,3824.27,3824.27,6580],["2011-04-27",3824.27,4000.77,3824.27,3971.36,5100],["2011-04-28",3971.36,3971.36,3794.85,3794.85,1050],["2011-04-29",3912.52,3971.36,3883.1,3941.94,4600],["2011-05-04",3912.52,3941.94,3912.52,3941.94,1600],["2011-05-05",3941.94,4059.61,3941.94,4059.61,450],["2011-05-06",4059.61,4059.61,3883.1,3883.1,40],["2011-05-09",3883.1,3971.36,3706.6,3971.36,1370],["2011-05-10",3794.85,3941.94,3794.85,3941.94,20],["2011-05-11",3883.1,3883.1,3883.1,3883.1,10],["2011-05-12",3941.94,3941.94,3706.6,3706.6,20],["2011-05-13",3530.1,3530.1,3530.1,3530.1,240],["2011-05-16",3353.59,3647.76,3353.59,3647.76,2600],["2011-05-17",3471.26,3824.27,3471.26,3471.26,1830],["2011-05-18",3321.64,3620.88,3321.64,3321.64,1800],["2011-05-19",3321.64,3441.34,3172.01,3172.01,1060],["2011-05-20",3052.31,3291.71,3022.39,3291.71,4570],["2011-05-23",3441.34,3441.34,3291.71,3291.71,50],["2011-05-24",3142.09,3441.34,3142.09,3142.09,210],["2011-05-25",3291.71,3291.71,2992.47,2992.47,1090],["2011-05-26",3142.09,3142.09,2842.84,2842.84,3520],["2011-05-27",2723.14,2962.54,2723.14,2962.54,10150],["2011-05-30",2842.84,2992.47,2842.84,2992.47,1720],["2011-05-31",3142.09,3142.09,2842.84,2992.47,1750],["2011-06-01",3142.09,3142.09,3142.09,3142.09,10],["2011-06-02",3291.71,3291.71,2992.47,3291.71,2540],["2011-06-03",3441.34,3441.34,3142.09,3291.71,2130],["2011-06-06",3441.34,3441.34,3142.09,3411.41,580],["2011-06-07",3501.18,3501.18,3261.79,3501.18,730],["2011-06-08",3590.96,3590.96,3590.96,3590.96,10],["2011-06-09",3710.66,3710.66,3411.41,3411.41,1420],["2011-06-10",3261.79,3501.18,3261.79,3501.18,2700],["2011-06-13",3531.11,3531.11,3531.11,3531.11,10],["2011-06-14",3590.96,3590.96,3590.96,3590.96,10],["2011-06-15",3710.66,3710.66,3411.41,3590.96,1210],["2011-06-16",3710.66,3710.66,3411.41,3411.41,710],["2011-06-17",3261.79,3411.41,3261.79,3411.41,1140],["2011-06-20",3411.41,3561.03,3261.79,3411.41,840],["2011-06-21",3411.41,3411.41,3411.41,3411.41,0],["2011-06-22",3471.26,3471.26,3261.79,3261.79,1010],["2011-06-23",3112.16,3261.79,3112.16,3112.16,360],["2011-06-24",3112.16,3261.79,2962.54,3112.16,1850],["2011-06-27",2962.54,2962.54,2962.54,2962.54,230],["2011-06-28",2962.54,2962.54,2842.84,2842.84,440],["2011-06-29",2723.14,2932.62,2723.14,2723.14,7180],["2011-06-30",2603.45,2753.07,2603.45,2753.07,5470],["2011-07-01",2753.07,2872.77,2753.07,2872.77,1240],["2011-07-04",2753.07,2753.07,2753.07,2753.07,10],["2011-07-05",2753.07,2842.84,2633.37,2693.22,3830],["2011-07-06",2812.92,2812.92,2573.52,2723.14,4040],["2011-07-07",2723.14,2782.99,2603.45,2782.99,1020],["2011-07-08",2663.29,2782.99,2663.29,2723.14,7370],["2011-07-11",2753.07,2753.07,2603.45,2603.45,7110],["2011-07-12",2693.22,2693.22,2603.45,2693.22,5410],["2011-07-13",2753.07,2812.92,2663.29,2812.92,4020],["2011-07-14",2842.84,2902.69,2782.99,2902.69,1370],["2011-07-15",2902.69,3022.39,2782.99,3022.39,8770],["2011-07-18",3022.39,3142.09,2872.77,2872.77,2110],["2011-07-19",2753.07,2962.54,2753.07,2962.54,7370],["2011-07-20",3052.31,3052.31,2872.77,3052.31,2510],["2011-07-21",2902.69,3052.31,2902.69,3052.31,4010],["2011-07-22",3112.16,3142.09,2902.69,3052.31,5770],["2011-07-25",3082.24,3082.24,2902.69,2902.69,4110],["2011-07-26",2992.47,2992.47,2992.47,2992.47,310],["2011-07-27",3022.39,3022.39,2842.84,2842.84,2270],["2011-07-28",2932.62,2932.62,2753.07,2753.07,320],["2011-07-29",2842.84,2872.77,2753.07,2782.99,1240],["2011-08-01",2663.29,2812.92,2663.29,2812.92,2010],["2011-08-02",2902.69,2902.69,2693.22,2902.69,3370],["2011-08-03",2932.62,2962.54,2782.99,2932.62,2540],["2011-08-04",3022.39,3022.39,2812.92,2932.62,2270],["2011-08-05",2932.62,3022.39,2932.62,2992.47,360],["2011-08-08",2992.47,2992.47,2992.47,2992.47,0],["2011-08-09",2992.47,2992.47,2842.84,2842.84,700],["2011-08-10",2723.14,2753.07,2723.14,2753.07,5160],["2011-08-11",2753.07,2842.84,2663.29,2842.84,1640],["2011-08-12",2723.14,2723.14,2723.14,2723.14,50],["2011-08-15",2842.84,2842.84,2663.29,2842.84,240],["2011-08-16",2932.62,2932.62,2723.14,2723.14,630],["2011-08-17",2842.84,2842.84,2603.45,2812.92,1710],["2011-08-18",2932.62,2932.62,2693.22,2872.77,1940],["2011-08-19",2753.07,2992.47,2753.07,2992.47,710],["2011-08-22",2992.47,2992.47,2932.62,2992.47,570],["2011-08-23",2992.47,2992.47,2992.47,2992.47,0],["2011-08-24",2992.47,2992.47,2842.84,2902.69,2010],["2011-08-25",2962.54,2962.54,2782.99,2782.99,940],["2011-08-26",2812.92,2812.92,2663.29,2812.92,80],["2011-08-29",2872.77,2872.77,2723.14,2723.14,440],["2011-08-30",2842.84,2842.84,2723.14,2842.84,640],["2011-08-31",2932.62,2932.62,2932.62,2932.62,10],["2011-09-01",2932.62,2992.47,2812.92,2992.47,3070],["2011-09-05",3112.16,3112.16,2872.77,2992.47,90],["2011-09-06",3082.24,3112.16,2842.84,3082.24,420],["2011-09-07",3112.16,3112.16,2932.62,2932.62,610],["2011-09-08",3022.39,3022.39,2812.92,2812.92,2890],["2011-09-09",2812.92,2932.62,2812.92,2932.62,560],["2011-09-12",3052.31,3052.31,2842.84,2842.84,20],["2011-09-13",2932.62,2962.54,2723.14,2962.54,3190],["2011-09-14",3052.31,3082.24,3022.39,3052.31,850],["2011-09-15",3082.24,3172.01,2992.47,3172.01,1820],["2011-09-16",3291.71,3291.71,3022.39,3261.79,3060],["2011-09-19",3321.64,3321.64,3321.64,3321.64,250],["2011-09-20",3321.64,3441.34,3172.01,3172.01,820],["2011-09-21",3022.39,3022.39,3022.39,3022.39,560],["2011-09-22",2872.77,3022.39,2872.77,3022.39,2320],["2011-09-23",2872.77,2872.77,2872.77,2872.77,1510],["2011-09-26",2753.07,2753.07,2753.07,2753.07,840],["2011-09-27",2753.07,2872.77,2633.37,2872.77,2360],["2011-09-28",2872.77,2872.77,2753.07,2872.77,980],["2011-09-29",2842.84,2872.77,2753.07,2872.77,940],["2011-09-30",2902.69,2902.69,2753.07,2902.69,2970],["2011-10-03",2872.77,2872.77,2782.99,2782.99,1610],["2011-10-04",2902.69,2902.69,2693.22,2872.77,2060],["2011-10-05",2962.54,2962.54,2753.07,2932.62,320],["2011-10-06",2992.47,2992.47,2932.62,2992.47,2150],["2011-10-07",3022.39,3022.39,2842.84,2962.54,4140],["2011-10-10",2962.54,2962.54,2932.62,2962.54,1920],["2011-10-11",2962.54,2962.54,2962.54,2962.54,370],["2011-10-12",2992.47,2992.47,2842.84,2932.62,1410],["2011-10-13",2932.62,2992.47,2932.62,2992.47,450],["2011-10-14",3052.31,3052.31,3052.31,3052.31,30],["2011-10-17",2992.47,3052.31,2902.69,2902.69,710],["2011-10-18",3022.39,3022.39,2782.99,2782.99,390],["2011-10-19",2902.69,2902.69,2663.29,2663.29,3720],["2011-10-20",2543.6,2782.99,2543.6,2543.6,310],["2011-10-21",2543.6,2543.6,2543.6,2543.6,370],["2011-10-24",2663.29,2663.29,2453.82,2663.29,50],["2011-10-25",2693.22,2753.07,2693.22,2753.07,410],["2011-10-26",2812.92,2842.84,2812.92,2842.84,110],["2011-10-27",2872.77,2872.77,2842.84,2872.77,360],["2011-10-28",2902.69,2902.69,2753.07,2872.77,120],["2011-10-31",2902.69,2932.62,2753.07,2932.62,400],["2011-11-01",2992.47,2992.47,2812.92,2962.54,630],["2011-11-02",2962.54,2962.54,2962.54,2962.54,10],["2011-11-03",2962.54,2962.54,2902.69,2962.54,50],["2011-11-04",2962.54,2962.54,2962.54,2962.54,0],["2011-11-07",2962.54,2962.54,2962.54,2962.54,0],["2011-11-08",2962.54,2962.54,2842.84,2962.54,640],["2011-11-09",3082.24,3082.24,2842.84,3082.24,470],["2011-11-10",2992.47,3142.09,2992.47,3142.09,50],["2011-11-11",3142.09,3201.94,3142.09,3201.94,100],["2011-11-14",3052.31,3052.31,3052.31,3052.31,370],["2011-11-15",2902.69,2992.47,2902.69,2992.47,410],["2011-11-16",2842.84,2962.54,2842.84,2962.54,1010],["2011-11-17",2842.84,2932.62,2842.84,2932.62,1020],["2011-11-18",3022.39,3022.39,2812.92,2812.92,910],["2011-11-21",2812.92,2812.92,2812.92,2812.92,10],["2011-11-22",2932.62,2932.62,2693.22,2693.22,360],["2011-11-23",2782.99,2782.99,2782.99,2782.99,10],["2011-11-24",2902.69,2902.69,2902.69,2902.69,30],["2011-11-25",2782.99,2992.47,2782.99,2992.47,510],["2011-11-28",3082.24,3082.24,3082.24,3082.24,10],["2011-11-29",3231.86,3231.86,2932.62,3201.94,220],["2011-11-30",3201.94,3201.94,3142.09,3142.09,30],["2011-12-01",3201.94,3201.94,3201.94,3201.94,10],["2011-12-02",3201.94,3201.94,3052.31,3052.31,110],["2011-12-05",3112.16,3112.16,2902.69,3112.16,800],["2011-12-06",3172.01,3172.01,2992.47,2992.47,30],["2011-12-07",2842.84,2842.84,2842.84,2842.84,30],["2011-12-08",2962.54,2962.54,2723.14,2723.14,2130],["2011-12-09",2723.14,2723.14,2723.14,2723.14,0],["2011-12-12",2842.84,2842.84,2603.45,2603.45,5220],["2011-12-13",2483.75,2723.14,2483.75,2723.14,5330],["2011-12-14",2842.84,2842.84,2663.29,2812.92,1260],["2011-12-15",2932.62,2932.62,2782.99,2782.99,820],["2011-12-16",2782.99,2782.99,2663.29,2663.29,8160],["2011-12-19",2782.99,2782.99,2753.07,2753.07,2340],["2011-12-20",2753.07,2872.77,2633.37,2633.37,930],["2011-12-21",2753.07,2753.07,2513.67,2723.14,13760],["2011-12-22",2782.99,2842.84,2782.99,2842.84,670],["2011-12-23",2842.84,2842.84,2723.14,2812.92,840],["2011-12-26",2812.92,2812.92,2812.92,2812.92,400],["2011-12-27",2753.07,2812.92,2753.07,2812.92,460],["2011-12-28",2919.74,2919.74,2919.74,2919.74,210],["2011-12-29",3062.16,3062.16,3062.16,3062.16,10],["2011-12-30",3062.16,3204.59,2919.74,3204.59,9610],["2012-01-03",3311.41,3311.41,3062.16,3311.41,1150],["2012-01-04",3311.41,3347.02,3311.41,3347.02,210],["2012-01-05",3347.02,3347.02,3347.02,3347.02,100],["2012-01-06",3418.23,3418.23,3418.23,3418.23,50],["2012-01-09",3560.66,3560.66,3275.8,3275.8,1380],["2012-01-10",3133.38,3275.8,3133.38,3204.59,1310],["2012-01-11",3204.59,3204.59,3204.59,3204.59,150],["2012-01-12",3204.59,3204.59,3204.59,3204.59,20],["2012-01-13",3347.02,3347.02,3133.38,3204.59,130],["2012-01-16",3204.59,3204.59,3168.98,3168.98,2500],["2012-01-17",3097.77,3097.77,3097.77,3097.77,30],["2012-01-18",3097.77,3097.77,3097.77,3097.77,0],["2012-01-19",3204.59,3204.59,3204.59,3204.59,450],["2012-01-20",3062.16,3062.16,3062.16,3062.16,5610],["2012-01-30",3062.16,3062.16,3062.16,3062.16,0],["2012-01-31",3204.59,3204.59,2919.74,3062.16,6220],["2012-02-01",3062.16,3062.16,3062.16,3062.16,2500],["2012-02-02",3062.16,3062.16,2990.95,3062.16,9210],["2012-02-03",3062.16,3133.38,3062.16,3133.38,1440],["2012-02-06",3204.59,3204.59,3204.59,3204.59,10],["2012-02-07",3275.8,3311.41,3275.8,3311.41,100],["2012-02-08",3168.98,3311.41,3168.98,3311.41,5210],["2012-02-09",3168.98,3275.8,3168.98,3168.98,700],["2012-02-10",3275.8,3275.8,3026.56,3062.16,3210],["2012-02-13",3204.59,3204.59,2990.95,2990.95,610],["2012-02-14",3133.38,3133.38,3062.16,3133.38,330],["2012-02-15",3275.8,3275.8,3275.8,3275.8,10],["2012-02-16",3204.59,3275.8,3204.59,3275.8,300],["2012-02-17",3311.41,3311.41,3311.41,3311.41,200],["2012-02-20",3311.41,3311.41,3168.98,3168.98,2650],["2012-02-21",3204.59,3204.59,3168.98,3204.59,310],["2012-02-22",3168.98,3204.59,3168.98,3204.59,200],["2012-02-23",3204.59,3204.59,3204.59,3204.59,100],["2012-02-24",3133.38,3311.41,3097.77,3311.41,2350],["2012-02-27",3418.23,3418.23,3347.02,3382.62,1410],["2012-02-28",3453.84,3453.84,3382.62,3453.84,510],["2012-02-29",3453.84,3453.84,3453.84,3453.84,10],["2012-03-01",3453.84,3453.84,3453.84,3453.84,0],["2012-03-02",3560.66,3560.66,3525.05,3560.66,280],["2012-03-05",3560.66,3560.66,3382.62,3560.66,2150],["2012-03-06",3560.66,3560.66,3382.62,3560.66,4310],["2012-03-07",3453.84,3560.66,3382.62,3525.05,4120],["2012-03-08",3382.62,3382.62,3382.62,3382.62,2700],["2012-03-09",3382.62,3382.62,3240.2,3382.62,1440],["2012-03-12",3240.2,3525.05,3240.2,3240.2,14490],["2012-03-13",3275.8,3275.8,3097.77,3275.8,2560],["2012-03-14",3168.98,3418.23,3133.38,3382.62,5950],["2012-03-15",3418.23,3453.84,3418.23,3453.84,970],["2012-03-16",3489.44,3489.44,3453.84,3453.84,130],["2012-03-19",3453.84,3453.84,3311.41,3311.41,3310],["2012-03-20",3204.59,3382.62,3204.59,3382.62,1650],["2012-03-21",3382.62,3382.62,3311.41,3382.62,1920],["2012-03-22",3382.62,3453.84,3240.2,3382.62,4710],["2012-03-23",3382.62,3418.23,3240.2,3418.23,3500],["2012-03-26",3453.84,3453.84,3418.23,3453.84,140],["2012-03-27",3453.84,3453.84,3311.41,3418.23,80],["2012-03-28",3382.62,3560.66,3382.62,3560.66,2350],["2012-03-29",3418.23,3489.44,3418.23,3453.84,1770],["2012-03-30",3489.44,3489.44,3489.44,3489.44,100],["2012-04-03",3489.44,3489.44,3347.02,3347.02,40],["2012-04-04",3204.59,3382.62,3204.59,3347.02,2700],["2012-04-05",3204.59,3453.84,3204.59,3453.84,2270],["2012-04-06",3347.02,3347.02,3311.41,3347.02,1700],["2012-04-09",3204.59,3311.41,3204.59,3311.41,2820],["2012-04-10",3168.98,3347.02,3168.98,3347.02,810],["2012-04-11",3453.84,3453.84,3453.84,3453.84,30],["2012-04-12",3453.84,3453.84,3311.41,3311.41,180],["2012-04-13",3453.84,3453.84,3240.2,3382.62,1350],["2012-04-16",3418.23,3489.44,3240.2,3347.02,2790],["2012-04-17",3418.23,3453.84,3311.41,3418.23,14420],["2012-04-18",3382.62,3525.05,3347.02,3347.02,12750],["2012-04-19",3240.2,3453.84,3240.2,3453.84,4700],["2012-04-20",3418.23,3489.44,3418.23,3489.44,4430],["2012-04-23",3489.44,3560.66,3347.02,3347.02,4770],["2012-04-24",3347.02,3453.84,3347.02,3347.02,6430],["2012-04-25",3382.62,3489.44,3347.02,3489.44,5120],["2012-04-26",3560.66,3631.87,3382.62,3631.87,24000],["2012-04-27",3809.9,3809.9,3809.9,3809.9,46570],["2012-05-02",3987.93,3987.93,3987.93,3987.93,21020],["2012-05-03",4059.15,4165.97,3987.93,4130.36,4280],["2012-05-04",4130.36,4165.97,3952.33,3952.33,13940],["2012-05-07",4130.36,4130.36,4130.36,4130.36,15110],["2012-05-08",4308.39,4308.39,4308.39,4308.39,30150],["2012-05-09",4522.03,4522.03,4344.0,4522.03,15440],["2012-05-10",4735.67,4735.67,4344.0,4628.85,8210],["2012-05-11",4628.85,4771.28,4415.21,4415.21,18300],["2012-05-14",4628.85,4628.85,4201.57,4486.43,12590],["2012-05-15",4272.79,4450.82,4272.79,4450.82,11470],["2012-05-16",4450.82,4628.85,4237.18,4237.18,3810],["2012-05-17",4272.79,4272.79,4059.15,4059.15,6260],["2012-05-18",3916.72,4130.36,3881.11,4094.75,1720],["2012-05-21",4272.79,4272.79,3952.33,4201.57,6220],["2012-05-22",4272.79,4272.79,4023.54,4237.18,8250],["2012-05-23",4237.18,4237.18,4059.15,4201.57,1910],["2012-05-24",4165.97,4165.97,4023.54,4023.54,3020],["2012-05-25",4094.75,4201.57,3845.51,4201.57,5510],["2012-05-28",4201.57,4201.57,4201.57,4201.57,2140],["2012-05-29",4201.57,4201.57,4201.57,4201.57,10],["2012-05-30",4201.57,4201.57,4059.15,4201.57,1030],["2012-05-31",4201.57,4201.57,4023.54,4165.97,1150],["2012-06-01",4165.97,4165.97,4023.54,4130.36,630],["2012-06-04",4094.75,4094.75,4094.75,4094.75,100],["2012-06-05",4130.36,4130.36,4059.15,4059.15,170],["2012-06-06",4094.75,4094.75,4059.15,4059.15,290],["2012-06-07",4059.15,4059.15,3881.11,4059.15,6450],["2012-06-08",3987.93,4059.15,3881.11,4059.15,7260],["2012-06-11",4059.15,4059.15,3881.11,4059.15,2020],["2012-06-12",3881.11,4237.18,3881.11,4237.18,5010],["2012-06-13",4059.15,4201.57,4059.15,4201.57,1410],["2012-06-14",4201.57,4237.18,4023.54,4165.97,1550],["2012-06-15",4165.97,4272.79,4165.97,4272.79,2620],["2012-06-18",4272.79,4272.79,4272.79,4272.79,30],["2012-06-19",4094.75,4201.57,4094.75,4094.75,60],["2012-06-20",4201.57,4201.57,4201.57,4201.57,30],["2012-06-21",4165.97,4165.97,4023.54,4165.97,8710],["2012-06-22",4165.97,4165.97,3987.93,4165.97,2420],["2012-06-25",4165.97,4165.97,3987.93,3987.93,1350],["2012-06-26",3987.93,3987.93,3809.9,3987.93,760],["2012-06-27",3987.93,3987.93,3809.9,3987.93,1680],["2012-06-28",3809.9,3916.72,3809.9,3916.72,1270],["2012-06-29",3738.69,3916.72,3738.69,3916.72,1340],["2012-07-02",3916.72,3916.72,3738.69,3881.11,6140],["2012-07-03",3881.11,3881.11,3703.08,3703.08,3690],["2012-07-04",3738.69,3845.51,3738.69,3845.51,50],["2012-07-05",3667.47,3809.9,3667.47,3667.47,2630],["2012-07-06",3774.29,3845.51,3774.29,3845.51,100],["2012-07-09",3738.69,3738.69,3738.69,3738.69,20],["2012-07-10",3916.72,3916.72,3560.66,3738.69,1780],["2012-07-11",3560.66,3738.69,3560.66,3738.69,1220],["2012-07-12",3916.72,3916.72,3738.69,3738.69,210],["2012-07-13",3738.69,3881.11,3560.66,3560.66,2430],["2012-07-16",3738.69,3738.69,3382.62,3382.62,1110],["2012-07-17",3240.2,3525.05,3240.2,3240.2,5940],["2012-07-18",3382.62,3382.62,3311.41,3382.62,6880],["2012-07-19",3525.05,3525.05,3382.62,3525.05,680],["2012-07-20",3525.05,3667.47,3489.44,3489.44,610],["2012-07-23",3631.87,3631.87,3631.87,3631.87,2500],["2012-07-24",3809.9,3809.9,3809.9,3809.9,1330],["2012-07-25",3987.93,3987.93,3987.93,3987.93,31220],["2012-07-26",4165.97,4165.97,4094.75,4165.97,37370],["2012-07-27",4308.39,4308.39,3987.93,3987.93,11970],["2012-07-30",4165.97,4165.97,3809.9,3809.9,6640],["2012-07-31",3809.9,3987.93,3809.9,3809.9,4870],["2012-08-01",3916.72,3987.93,3774.29,3809.9,4990],["2012-08-02",3916.72,3916.72,3809.9,3916.72,700],["2012-08-03",3774.29,3916.72,3774.29,3916.72,6250],["2012-08-06",3916.72,4059.15,3774.29,3809.9,9070],["2012-08-07",3809.9,3916.72,3809.9,3809.9,3130],["2012-08-08",3916.72,3916.72,3809.9,3916.72,7630],["2012-08-09",3952.33,3952.33,3881.11,3881.11,4410],["2012-08-10",3916.72,3916.72,3738.69,3738.69,1510],["2012-08-13",3845.51,3916.72,3667.47,3738.69,6150],["2012-08-14",3881.11,3881.11,3774.29,3774.29,2460],["2012-08-15",3774.29,3881.11,3774.29,3809.9,720],["2012-08-16",3916.72,3916.72,3774.29,3774.29,520],["2012-08-17",3845.51,3845.51,3809.9,3809.9,1430],["2012-08-20",3845.51,3916.72,3809.9,3845.51,5580],["2012-08-21",3809.9,3809.9,3667.47,3667.47,22860],["2012-08-22",3560.66,3774.29,3489.44,3489.44,1040],["2012-08-23",3560.66,3631.87,3347.02,3382.62,4900],["2012-08-24",3525.05,3525.05,3311.41,3311.41,6530],["2012-08-27",3453.84,3453.84,3347.02,3347.02,10470],["2012-08-28",3489.44,3489.44,3240.2,3240.2,1140],["2012-08-29",3382.62,3382.62,3382.62,3382.62,90],["2012-08-30",3525.05,3525.05,3418.23,3418.23,60],["2012-08-31",3560.66,3560.66,3560.66,3560.66,2020],["2012-09-04",3560.66,3703.08,3560.66,3560.66,830],["2012-09-05",3703.08,3703.08,3382.62,3382.62,3810],["2012-09-06",3525.05,3525.05,3275.8,3275.8,1120],["2012-09-07",3382.62,3382.62,3275.8,3275.8,3730],["2012-09-10",3275.8,3382.62,3133.38,3133.38,1420],["2012-09-11",3133.38,3275.8,3133.38,3275.8,9480],["2012-09-12",3382.62,3382.62,3168.98,3168.98,1110],["2012-09-13",3275.8,3311.41,3204.59,3204.59,2110],["2012-09-14",3347.02,3347.02,3240.2,3240.2,31680],["2012-09-17",3382.62,3382.62,3168.98,3240.2,2060],["2012-09-18",3347.02,3347.02,3240.2,3240.2,1270],["2012-09-19",3347.02,3347.02,3097.77,3097.77,3000],["2012-09-20",3097.77,3240.2,3097.77,3204.59,1230],["2012-09-21",3275.8,3311.41,3275.8,3311.41,1100],["2012-09-24",3453.84,3453.84,3275.8,3275.8,510],["2012-09-25",3382.62,3418.23,3382.62,3418.23,5020],["2012-09-26",3418.23,3560.66,3382.62,3382.62,420],["2012-09-27",3382.62,3418.23,3240.2,3275.8,1740],["2012-09-28",3418.23,3418.23,3133.38,3133.38,1570],["2012-10-01",3204.59,3204.59,3097.77,3097.77,3520],["2012-10-02",3133.38,3133.38,3133.38,3133.38,1100],["2012-10-03",3097.77,3275.8,3062.16,3168.98,840],["2012-10-04",3204.59,3275.8,3204.59,3275.8,1020],["2012-10-05",3204.59,3311.41,3204.59,3204.59,1710],["2012-10-08",3275.8,3347.02,3275.8,3347.02,1310],["2012-10-09",3453.84,3453.84,3275.8,3275.8,2260],["2012-10-10",3382.62,3382.62,3168.98,3168.98,1410],["2012-10-11",3275.8,3311.41,3275.8,3311.41,1800],["2012-10-12",3347.02,3418.23,3347.02,3347.02,5030],["2012-10-15",3453.84,3453.84,3382.62,3418.23,5040],["2012-10-16",3489.44,3525.05,3418.23,3453.84,1700],["2012-10-17",3560.66,3560.66,3382.62,3382.62,3060],["2012-10-18",3525.05,3525.05,3347.02,3347.02,1710],["2012-10-19",3489.44,3489.44,3311.41,3311.41,3550],["2012-10-22",3418.23,3418.23,3240.2,3240.2,2590],["2012-10-23",3382.62,3382.62,3347.02,3382.62,9620],["2012-10-24",3311.41,3489.44,3311.41,3382.62,220],["2012-10-25",3453.84,3489.44,3418.23,3489.44,270],["2012-10-26",3560.66,3631.87,3418.23,3596.26,10730],["2012-10-29",3667.47,3774.29,3667.47,3774.29,460],["2012-10-30",3916.72,3916.72,3631.87,3774.29,2390],["2012-10-31",3774.29,3774.29,3667.47,3774.29,2640],["2012-11-01",3774.29,3774.29,3774.29,3774.29,4770],["2012-11-02",3703.08,3703.08,3596.26,3596.26,9940],["2012-11-05",3738.69,3738.69,3631.87,3631.87,1500],["2012-11-06",3738.69,3738.69,3596.26,3667.47,2120],["2012-11-07",3845.51,3845.51,3667.47,3774.29,990],["2012-11-08",3881.11,3881.11,3881.11,3881.11,10],["2012-11-09",3738.69,3881.11,3738.69,3845.51,710],["2012-11-12",3774.29,3809.9,3774.29,3809.9,2380],["2012-11-13",3774.29,3774.29,3631.87,3738.69,5510],["2012-11-14",3916.72,3916.72,3631.87,3631.87,3580],["2012-11-15",3738.69,3738.69,3560.66,3667.47,2040],["2012-11-16",3738.69,3738.69,3596.26,3738.69,5120],["2012-11-19",3738.69,3774.29,3738.69,3738.69,1000],["2012-11-20",3881.11,3881.11,3738.69,3845.51,1190],["2012-11-21",3881.11,3881.11,3738.69,3809.9,1610],["2012-11-22",3916.72,3916.72,3809.9,3809.9,60],["2012-11-23",3774.29,3809.9,3703.08,3774.29,1620],["2012-11-26",3738.69,3809.9,3738.69,3809.9,4780],["2012-11-27",3809.9,3809.9,3738.69,3809.9,4710],["2012-11-28",3809.9,3809.9,3809.9,3809.9,0],["2012-11-29",3774.29,3809.9,3774.29,3774.29,1500],["2012-11-30",3809.9,3845.51,3809.9,3809.9,1640],["2012-12-03",3845.51,3845.51,3774.29,3774.29,720],["2012-12-04",3738.69,3809.9,3738.69,3738.69,4890],["2012-12-05",3845.51,3916.72,3845.51,3916.72,5500],["2012-12-06",4094.75,4094.75,3845.51,4059.15,430],["2012-12-07",4059.15,4165.97,4059.15,4165.97,3380],["2012-12-10",4272.79,4272.79,4272.79,4272.79,80],["2012-12-11",4059.15,4059.15,4059.15,4059.15,1380],["2012-12-12",4201.57,4201.57,3952.33,4094.75,3180],["2012-12-13",4130.36,4130.36,4094.75,4094.75,140],["2012-12-14",4094.75,4094.75,3952.33,4094.75,3180],["2012-12-17",3916.72,4094.75,3916.72,4094.75,1380],["2012-12-18",4094.75,4094.75,3916.72,3916.72,160],["2012-12-19",4094.75,4094.75,3916.72,3916.72,2100],["2012-12-20",4094.75,4094.75,3881.11,3987.93,30],["2012-12-21",4165.97,4165.97,3881.11,3916.72,1050],["2012-12-24",3987.93,3987.93,3987.93,3987.93,3010],["2012-12-25",4023.54,4165.97,4023.54,4165.97,33870],["2012-12-26",4237.18,4237.18,4094.75,4165.97,5910],["2012-12-27",4237.18,4272.79,4130.36,4272.79,17740],["2012-12-28",4272.79,4272.79,4165.97,4237.18,18610],["2013-01-02",4272.79,4379.61,4130.36,4130.36,15290],["2013-01-03",4237.18,4237.18,4130.36,4201.57,22970],["2013-01-04",4237.18,4272.79,4237.18,4272.79,1880],["2013-01-07",4272.79,4415.21,4272.79,4415.21,25960],["2013-01-08",4379.61,4379.61,4201.57,4344.0,9020],["2013-01-09",4344.0,4450.82,4272.79,4450.82,20990],["2013-01-10",4522.03,4522.03,4415.21,4415.21,2830],["2013-01-11",4344.0,4415.21,4237.18,4415.21,11840],["2013-01-14",4577.24,4577.24,4415.21,4455.72,2420],["2013-01-15",4577.24,4577.24,4455.72,4455.72,270],["2013-01-16",4658.25,4658.25,4455.72,4577.24,3030],["2013-01-17",4455.72,4536.73,4455.72,4536.73,790],["2013-01-18",4536.73,4536.73,4253.19,4496.23,2700],["2013-01-21",4455.72,4536.73,4455.72,4455.72,2750],["2013-01-22",4496.23,4536.73,4455.72,4455.72,8040],["2013-01-23",4536.73,4739.26,4536.73,4536.73,35560],["2013-01-24",4820.28,4820.28,4658.25,4779.77,3460],["2013-01-25",4820.28,4820.28,4820.28,4820.28,10],["2013-01-28",4658.25,4739.26,4577.24,4739.26,7640],["2013-01-29",4617.75,4617.75,4577.24,4617.75,3000],["2013-01-30",4536.73,4698.76,4496.23,4698.76,2910],["2013-01-31",4496.23,4617.75,4496.23,4617.75,380],["2013-02-01",4658.25,4658.25,4536.73,4536.73,2430],["2013-02-04",4455.72,4658.25,4455.72,4536.73,3380],["2013-02-05",4658.25,4658.25,4455.72,4617.75,110],["2013-02-06",4658.25,4658.25,4658.25,4658.25,0],["2013-02-07",4658.25,4698.76,4577.24,4617.75,2380],["2013-02-08",4658.25,4698.76,4658.25,4698.76,100],["2013-02-18",4698.76,4739.26,4698.76,4739.26,2150],["2013-02-19",4739.26,4739.26,4617.75,4658.25,4140],["2013-02-20",4617.75,4982.3,4617.75,4860.78,30240],["2013-02-21",4779.77,4820.28,4658.25,4658.25,12320],["2013-02-22",4982.3,4982.3,4658.25,4860.78,15100],["2013-02-25",4860.78,4941.8,4860.78,4901.29,9140],["2013-02-26",4860.78,4982.3,4820.28,4820.28,11660],["2013-02-27",5063.32,5063.32,4860.78,4941.8,550],["2013-02-28",5022.81,5022.81,4941.8,5022.81,460],["2013-03-01",4982.3,5022.81,4982.3,4982.3,1510],["2013-03-04",4982.3,4982.3,4698.76,4698.76,26350],["2013-03-05",4860.78,4860.78,4698.76,4698.76,31560],["2013-03-06",4698.76,4698.76,4698.76,4698.76,1060],["2013-03-07",4658.25,4779.77,4658.25,4779.77,1630],["2013-03-08",4779.77,4860.78,4698.76,4698.76,260],["2013-03-11",4820.28,4860.78,4698.76,4860.78,330],["2013-03-12",4698.76,4698.76,4698.76,4698.76,1020],["2013-03-13",4739.26,5022.81,4739.26,5022.81,11740],["2013-03-14",4901.29,4982.3,4901.29,4982.3,490],["2013-03-15",4982.3,4982.3,4901.29,4901.29,2360],["2013-03-18",4941.8,5225.34,4941.8,5225.34,15090],["2013-03-19",5265.85,5306.36,5225.34,5265.85,4030],["2013-03-20",5265.85,5630.41,5265.85,5630.41,14770],["2013-03-21",5994.97,5994.97,5751.93,5751.93,28160],["2013-03-22",5994.97,5994.97,5751.93,5873.45,20900],["2013-03-25",5873.45,5873.45,5751.93,5792.43,5760],["2013-03-26",5792.43,6075.98,5670.92,5670.92,14510],["2013-03-27",5670.92,5670.92,5630.41,5670.92,1400],["2013-03-28",5468.38,5670.92,5387.37,5670.92,5420],["2013-03-29",5832.94,5832.94,5306.36,5427.88,5200],["2013-04-01",5751.93,5751.93,5306.36,5711.42,7520],["2013-04-02",5751.93,5751.93,5387.37,5711.42,5680],["2013-04-03",5670.92,5751.93,5508.89,5711.42,9270],["2013-04-04",5873.45,5873.45,5670.92,5670.92,800],["2013-04-05",5670.92,5670.92,5549.4,5670.92,2580],["2013-04-08",5711.42,5711.42,5630.41,5670.92,5590],["2013-04-09",5630.41,5630.41,5630.41,5630.41,60],["2013-04-10",5508.89,5549.4,5265.85,5265.85,3360],["2013-04-11",5630.41,5630.41,5468.38,5630.41,5120],["2013-04-12",5670.92,5670.92,5346.86,5589.9,5020],["2013-04-15",5427.88,5589.9,5427.88,5468.38,4670],["2013-04-16",5468.38,5468.38,5468.38,5468.38,20],["2013-04-17",5468.38,5468.38,5468.38,5468.38,10],["2013-04-18",5589.9,5589.9,5589.9,5589.9,10],["2013-04-22",5670.92,5670.92,5225.34,5589.9,970],["2013-04-23",5306.36,5549.4,5265.85,5549.4,2610],["2013-04-24",5549.4,5549.4,5265.85,5265.85,3260],["2013-04-25",5265.85,5508.89,5265.85,5508.89,9430],["2013-04-26",5387.37,5670.92,5265.85,5265.85,18170],["2013-05-02",5549.4,5630.41,5468.38,5589.9,120],["2013-05-03",5265.85,5508.89,5265.85,5508.89,540],["2013-05-06",5265.85,5468.38,5265.85,5468.38,2920],["2013-05-07",5225.34,5387.37,5225.34,5387.37,200],["2013-05-08",5387.37,5427.88,5103.82,5387.37,5190],["2013-05-09",5265.85,5427.88,5265.85,5427.88,1270],["2013-05-10",5468.38,5468.38,5265.85,5468.38,590],["2013-05-13",5265.85,5468.38,5265.85,5468.38,14520],["2013-05-14",5468.38,5468.38,5144.33,5427.88,890],["2013-05-15",5427.88,5427.88,5427.88,5427.88,30],["2013-05-16",5144.33,5387.37,5144.33,5184.84,3330],["2013-05-17",5387.37,5387.37,5387.37,5387.37,20],["2013-05-20",5589.9,5589.9,5589.9,5589.9,50],["2013-05-21",5346.86,5346.86,5265.85,5265.85,4920],["2013-05-22",5468.38,5468.38,5265.85,5265.85,1010],["2013-05-23",5387.37,5387.37,5225.34,5225.34,460],["2013-05-24",5427.88,5427.88,5225.34,5427.88,2430],["2013-05-27",5387.37,5387.37,5184.84,5265.85,5840],["2013-05-28",5387.37,5387.37,5225.34,5265.85,9190],["2013-05-29",5265.85,5265.85,5022.81,5225.34,8170],["2013-05-30",5063.32,5265.85,5063.32,5265.85,10750],["2013-05-31",5265.85,5346.86,5184.84,5225.34,9080],["2013-06-03",5508.89,5508.89,5427.88,5427.88,20],["2013-06-04",5427.88,5427.88,5427.88,5427.88,0],["2013-06-05",5468.38,5468.38,5103.82,5265.85,1210],["2013-06-06",5630.41,5630.41,5144.33,5225.34,240],["2013-06-07",5387.37,5387.37,5144.33,5144.33,1100],["2013-06-10",5225.34,5346.86,5225.34,5346.86,1690],["2013-06-11",5387.37,5387.37,5184.84,5387.37,1040],["2013-06-12",5387.37,5387.37,5184.84,5184.84,180],["2013-06-13",5144.33,5346.86,5103.82,5346.86,720],["2013-06-14",5184.84,5346.86,5022.81,5144.33,2780],["2013-06-17",5184.84,5265.85,5144.33,5265.85,8800],["2013-06-18",5144.33,5346.86,5144.33,5346.86,3210],["2013-06-19",5225.34,5387.37,5225.34,5346.86,1530],["2013-06-20",5346.86,5346.86,5265.85,5306.36,5020],["2013-06-21",5306.36,5346.86,5306.36,5346.86,830],["2013-06-24",5306.36,5427.88,5306.36,5346.86,8250],["2013-06-25",5427.88,5427.88,5225.34,5306.36,26610],["2013-06-26",5427.88,5427.88,5225.34,5265.85,24670],["2013-06-27",5225.34,5468.38,5225.34,5468.38,1510],["2013-06-28",5427.88,5427.88,5265.85,5265.85,1010],["2013-07-01",5265.85,5265.85,5265.85,5265.85,4280],["2013-07-02",5630.41,5630.41,5630.41,5630.41,10],["2013-07-03",5265.85,5508.89,5265.85,5265.85,7840],["2013-07-04",5265.85,5346.86,5265.85,5346.86,1010],["2013-07-05",5468.38,5468.38,5265.85,5468.38,3520],["2013-07-08",5589.9,5589.9,5589.9,5589.9,10],["2013-07-09",5913.95,5913.95,5468.38,5670.92,320],["2013-07-10",5670.92,5670.92,5670.92,5670.92,0],["2013-07-11",5670.92,5670.92,5670.92,5670.92,0],["2013-07-12",5346.86,5346.86,5346.86,5346.86,10],["2013-07-15",5306.36,5306.36,5306.36,5306.36,10],["2013-07-16",5468.38,5468.38,5468.38,5468.38,1000],["2013-07-17",5468.38,5468.38,5468.38,5468.38,0],["2013-07-18",5265.85,5468.38,5265.85,5468.38,2010],["2013-07-19",5346.86,5346.86,5346.86,5346.86,20],["2013-07-22",5468.38,5468.38,5468.38,5468.38,20],["2013-07-23",5468.38,5670.92,5468.38,5630.41,14330],["2013-07-24",5630.41,5994.97,5549.4,5994.97,29100],["2013-07-25",6075.98,6075.98,5751.93,5873.45,7770],["2013-07-26",6035.47,6035.47,5873.45,6035.47,1610],["2013-07-29",5670.92,5994.97,5630.41,5954.46,1960],["2013-07-30",5994.97,5994.97,5670.92,5954.46,3270],["2013-07-31",5873.45,5913.95,5873.45,5913.95,2000],["2013-08-01",5994.97,6197.5,5954.46,6075.98,23280],["2013-08-02",5994.97,6075.98,5954.46,5954.46,5650],["2013-08-05",6075.98,6075.98,5832.94,6075.98,2510],["2013-08-06",6075.98,6075.98,6075.98,6075.98,820],["2013-08-07",5873.45,6075.98,5832.94,6035.47,5550],["2013-08-08",5873.45,6075.98,5873.45,5994.97,700],["2013-08-09",6075.98,6156.99,5873.45,6035.47,3160],["2013-08-12",6075.98,6075.98,6075.98,6075.98,10],["2013-08-13",5913.95,6075.98,5873.45,6075.98,5010],["2013-08-14",6075.98,6075.98,6075.98,6075.98,0],["2013-08-15",5913.95,5913.95,5913.95,5913.95,4430],["2013-08-16",5954.46,5954.46,5913.95,5913.95,500],["2013-08-19",6156.99,6156.99,5994.97,5994.97,15030],["2013-08-20",5994.97,6075.98,5994.97,6075.98,9090],["2013-08-21",6075.98,6075.98,6075.98,6075.98,7260],["2013-08-22",6035.47,6075.98,5994.97,6075.98,1910],["2013-08-23",5994.97,6075.98,5994.97,6035.47,10020],["2013-08-26",6035.47,6075.98,5994.97,6035.47,4420],["2013-08-27",6035.47,6035.47,5994.97,6035.47,7250],["2013-08-28",5954.46,5994.97,5954.46,5994.97,5020],["2013-08-29",5913.95,5954.46,5913.95,5954.46,6280],["2013-08-30",5954.46,6035.47,5954.46,6035.47,10],["2013-09-03",6156.99,6156.99,5913.95,6075.98,3600],["2013-09-04",5873.45,6075.98,5670.92,6075.98,80],["2013-09-05",6075.98,6075.98,5711.42,5832.94,490],["2013-09-06",5670.92,6075.98,5670.92,6075.98,20],["2013-09-09",6075.98,6075.98,6075.98,6075.98,0],["2013-09-10",6075.98,6075.98,5792.43,5792.43,890],["2013-09-11",6075.98,6075.98,6075.98,6075.98,1080],["2013-09-12",6156.99,6156.99,5792.43,6075.98,30],["2013-09-13",6075.98,6075.98,6075.98,6075.98,0],["2013-09-16",5873.45,6035.47,5670.92,5711.42,2090],["2013-09-17",5711.42,6075.98,5711.42,6075.98,2730],["2013-09-18",6156.99,6156.99,5792.43,5913.95,7690],["2013-09-19",5873.45,6156.99,5873.45,5913.95,50],["2013-09-20",6075.98,6075.98,5913.95,5913.95,20],["2013-09-23",5792.43,6035.47,5711.42,5792.43,1070],["2013-09-24",5913.95,6156.99,5913.95,5954.46,12700],["2013-09-25",6197.5,6197.5,5954.46,5954.46,9340],["2013-09-26",5994.97,5994.97,5954.46,5954.46,40],["2013-09-27",6075.98,6075.98,5954.46,5954.46,120],["2013-09-30",5711.42,6075.98,5711.42,5994.97,450],["2013-10-01",6156.99,6197.5,5994.97,5994.97,3150],["2013-10-02",6238.01,6238.01,5913.95,6035.47,4290],["2013-10-03",5994.97,6197.5,5994.97,6197.5,20],["2013-10-04",5994.97,6278.51,5994.97,6278.51,4190],["2013-10-07",6278.51,6278.51,6278.51,6278.51,30],["2013-10-08",6116.49,6197.5,6116.49,6197.5,1300],["2013-10-09",6440.54,6440.54,6116.49,6359.53,2040],["2013-10-10",6359.53,6400.03,6359.53,6359.53,8100],["2013-10-11",6481.05,6481.05,6359.53,6359.53,2440],["2013-10-14",6359.53,6440.54,6359.53,6440.54,2610],["2013-10-15",6440.54,6764.59,6440.54,6521.55,9690],["2013-10-16",6602.57,6845.6,6602.57,6724.09,7350],["2013-10-17",6845.6,6845.6,6319.02,6319.02,2080],["2013-10-18",6724.09,6724.09,6724.09,6724.09,45060],["2013-10-21",6886.11,6926.62,6278.51,6926.62,36770],["2013-10-22",6926.62,7088.64,6845.6,7048.14,7450],["2013-10-23",6967.12,7088.64,6967.12,7088.64,2900],["2013-10-24",6967.12,7048.14,6602.57,7007.63,6010],["2013-10-25",7088.64,7088.64,6643.07,6643.07,90],["2013-10-28",6683.58,7048.14,6319.02,6319.02,1320],["2013-10-29",6116.49,6724.09,6116.49,6724.09,7650],["2013-10-30",6764.59,7169.66,6764.59,7088.64,9830],["2013-10-31",7169.66,7169.66,6886.11,7088.64,4860],["2013-11-01",7007.63,7088.64,7007.63,7088.64,1790],["2013-11-04",7048.14,7129.15,7048.14,7088.64,12370],["2013-11-05",7169.66,7372.19,7048.14,7372.19,20060],["2013-11-06",7412.7,7412.7,7372.19,7372.19,1010],["2013-11-07",7412.7,7412.7,7372.19,7372.19,1010],["2013-11-08",7291.18,7412.7,7169.66,7291.18,8170],["2013-11-11",7372.19,7372.19,7372.19,7372.19,2020],["2013-11-12",7453.2,7453.2,7291.18,7412.7,10020],["2013-11-13",7412.7,7412.7,7088.64,7412.7,1780],["2013-11-14",7088.64,7453.2,7088.64,7331.68,40],["2013-11-15",7453.2,7574.72,7291.18,7574.72,10250],["2013-11-18",7898.77,7898.77,7210.16,7210.16,2460],["2013-11-19",7574.72,7696.24,7574.72,7696.24,3340],["2013-11-20",7898.77,7898.77,7898.77,7898.77,510],["2013-11-21",7493.71,8425.36,7493.71,8425.36,7290],["2013-11-22",7939.28,8506.37,7939.28,8303.84,6500],["2013-11-25",8303.84,8303.84,8263.33,8303.84,4830],["2013-11-26",7898.77,8506.37,7898.77,8465.87,17050],["2013-11-27",8506.37,8506.37,8506.37,8506.37,2000],["2013-11-28",8101.31,8506.37,8101.31,8506.37,900],["2013-11-29",8303.84,8303.84,7979.79,7979.79,460],["2013-12-02",8101.31,8344.35,8101.31,8344.35,1710],["2013-12-03",8425.36,8465.87,8101.31,8425.36,5910],["2013-12-04",8425.36,8425.36,7979.79,8344.35,1500],["2013-12-05",8182.32,8182.32,8182.32,8182.32,1110],["2013-12-06",8222.83,8222.83,7615.23,8222.83,13040],["2013-12-09",8506.37,8789.92,8222.83,8425.36,1910],["2013-12-10",8425.36,8992.45,8425.36,8465.87,9280],["2013-12-11",8546.88,8546.88,8384.85,8465.87,1530],["2013-12-12",8465.87,8465.87,8222.83,8425.36,1970],["2013-12-13",8668.4,8668.4,8425.36,8425.36,20],["2013-12-16",8425.36,8506.37,8384.85,8425.36,30190],["2013-12-17",8465.87,8911.44,8465.87,8830.43,16790],["2013-12-18",8870.93,8870.93,8708.91,8708.91,320],["2013-12-19",9113.97,9113.97,8546.88,8911.44,6890],["2013-12-20",9316.5,9316.5,8708.91,8911.44,370],["2013-12-23",9113.97,9113.97,8749.41,8749.41,3000],["2013-12-24",8749.41,8749.41,8506.37,8668.4,5210],["2013-12-25",8668.4,8668.4,8303.84,8303.84,8570],["2013-12-26",8506.37,8830.43,8384.85,8668.4,3870],["2013-12-27",8506.37,9235.49,8384.85,8668.4,5980],["2013-12-30",8506.37,8668.4,8384.85,8668.4,5120],["2013-12-31",8344.35,8627.89,8303.84,8627.89,18350],["2014-01-02",8758.62,8932.92,8715.04,8715.04,17620],["2014-01-03",8715.04,8802.19,8540.74,8802.19,8380],["2014-01-06",8627.89,8715.04,8627.89,8627.89,31200],["2014-01-07",8715.04,8802.19,8715.04,8802.19,5260],["2014-01-08",8627.89,9150.79,8627.89,9150.79,6660],["2014-01-09",8802.19,9020.07,8671.47,9020.07,6330],["2014-01-10",8802.19,8802.19,8802.19,8802.19,970],["2014-01-13",8540.74,9020.07,8540.74,8627.89,19380],["2014-01-14",8627.89,8671.47,8627.89,8671.47,4880],["2014-01-15",8715.04,8932.92,8715.04,8802.19,1910],["2014-01-16",8671.47,8845.77,8671.47,8845.77,3240],["2014-01-17",8845.77,8845.77,8845.77,8845.77,10],["2014-01-20",9455.82,9455.82,8627.89,8627.89,15620],["2014-01-21",9107.22,9150.79,8758.62,9063.64,5110],["2014-01-22",9586.55,9586.55,8715.04,8715.04,390],["2014-01-23",8627.89,8845.77,8627.89,8845.77,14610],["2014-01-24",8932.92,8932.92,8932.92,8932.92,10],["2014-01-27",8845.77,8976.49,8845.77,8976.49,4160],["2014-02-06",8976.49,9150.79,8976.49,9150.79,4680],["2014-02-07",9281.52,9760.85,9150.79,9673.7,4330],["2014-02-10",9630.12,10196.6,9630.12,10022.3,4300],["2014-02-11",9935.15,10414.48,9935.15,10022.3,12430],["2014-02-12",9673.7,10283.75,9673.7,10283.75,24720],["2014-02-13",10719.5,10719.5,10283.75,10675.93,520],["2014-02-14",10240.18,10240.18,10240.18,10240.18,600],["2014-02-17",10022.3,10458.05,10022.3,10327.33,3980],["2014-02-18",9673.7,10850.23,9673.7,10588.78,8350],["2014-02-19",10588.78,10675.93,10458.05,10632.35,1260],["2014-02-20",10763.08,10763.08,10240.18,10240.18,19180],["2014-02-21",10414.48,10414.48,10414.48,10414.48,100],["2014-02-24",10240.18,10501.63,10022.3,10501.63,13040],["2014-02-25",10414.48,10545.2,10370.9,10545.2,16030],["2014-02-26",10545.2,10632.35,10545.2,10632.35,8230],["2014-02-27",10632.35,10675.93,10501.63,10675.93,22210],["2014-02-28",10588.78,10675.93,10545.2,10545.2,22150],["2014-03-03",10545.2,10763.08,10370.9,10370.9,9590],["2014-03-04",10458.05,10458.05,10458.05,10458.05,10],["2014-03-05",10458.05,10893.8,10458.05,10850.23,40],["2014-03-06",10545.2,10806.65,10545.2,10806.65,2380],["2014-03-07",10850.23,10893.8,10065.87,10806.65,6450],["2014-03-10",10806.65,10980.95,10806.65,10980.95,3560],["2014-03-11",11547.43,11547.43,11242.41,11242.41,220],["2014-03-12",11242.41,11242.41,10588.78,10893.8,1110],["2014-03-13",10893.8,11068.1,10850.23,10893.8,290],["2014-03-14",10937.38,11111.68,10675.93,10675.93,780],["2014-03-17",10283.75,10763.08,10283.75,10458.05,20190],["2014-03-18",10109.45,10675.93,10109.45,10675.93,27700],["2014-03-19",10893.8,10893.8,10240.18,10893.8,3130],["2014-03-20",10893.8,10980.95,10153.02,10675.93,12700],["2014-03-21",10458.05,10675.93,10458.05,10675.93,4110],["2014-03-24",10719.5,10763.08,10458.05,10458.05,2460],["2014-03-25",10458.05,10632.35,9760.85,9760.85,11040],["2014-03-26",9760.85,10370.9,9760.85,9891.57,7150],["2014-03-27",10370.9,10370.9,10240.18,10240.18,1160],["2014-03-28",10458.05,10545.2,10240.18,10240.18,11500],["2014-03-31",10458.05,10675.93,10458.05,10458.05,3750],["2014-04-01",10458.05,10458.05,10458.05,10458.05,10],["2014-04-02",10458.05,10545.2,10458.05,10458.05,1250],["2014-04-03",10675.93,10675.93,10370.9,10458.05,3750],["2014-04-04",10545.2,10545.2,10458.05,10458.05,1020],["2014-04-07",10632.35,10632.35,9848.0,9848.0,1060],["2014-04-08",9891.57,9891.57,9891.57,9891.57,100],["2014-04-10",9630.12,9935.15,9630.12,9935.15,5220],["2014-04-11",9935.15,9935.15,9368.67,9586.55,6230],["2014-04-14",9586.55,10240.18,9150.79,9586.55,6820],["2014-04-15",9586.55,9586.55,9020.07,9020.07,4330],["2014-04-16",9586.55,9630.12,8932.92,9630.12,5210],["2014-04-17",9804.42,9804.42,9804.42,9804.42,10],["2014-04-18",9935.15,9935.15,9150.79,9150.79,2010],["2014-04-21",9150.79,9150.79,8758.62,9150.79,2500],["2014-04-22",9150.79,9150.79,9150.79,9150.79,0],["2014-04-23",8932.92,8932.92,8932.92,8932.92,2000],["2014-04-24",9542.97,9542.97,8540.74,8584.32,2520],["2014-04-25",9150.79,9150.79,9150.79,9150.79,1110],["2014-04-28",8627.89,9150.79,8584.32,9150.79,4600],["2014-04-29",9063.64,9150.79,8627.89,9150.79,1730],["2014-05-05",9673.7,9673.7,9673.7,9673.7,10],["2014-05-06",9063.64,9237.95,9063.64,9237.95,210],["2014-05-07",9150.79,9150.79,9150.79,9150.79,500],["2014-05-08",8540.74,8540.74,8540.74,8540.74,110],["2014-05-09",9107.22,9107.22,8104.99,8104.99,390],["2014-05-12",8104.99,8104.99,7538.51,7538.51,2170],["2014-05-13",8061.41,8061.41,7015.61,8017.84,4150],["2014-05-14",7843.54,8540.74,7843.54,8540.74,190],["2014-05-15",9107.22,9107.22,7974.26,8540.74,2000],["2014-05-16",8017.84,8715.04,8017.84,8715.04,9920],["2014-05-19",8148.57,8148.57,8104.99,8104.99,5620],["2014-05-20",7843.54,8671.47,7625.66,8104.99,19750],["2014-05-21",8148.57,8279.29,8148.57,8279.29,610],["2014-05-22",8104.99,8104.99,7843.54,7887.11,15100],["2014-05-23",7799.96,7843.54,7756.39,7843.54,1830],["2014-05-26",8322.87,8322.87,7843.54,8061.41,6110],["2014-05-27",7843.54,8061.41,7843.54,8061.41,8450],["2014-05-28",8279.29,8279.29,8279.29,8279.29,50],["2014-05-29",8627.89,8627.89,8627.89,8627.89,10],["2014-05-30",8627.89,8627.89,8627.89,8627.89,0],["2014-06-02",9107.22,9107.22,9107.22,9107.22,10],["2014-06-03",8715.04,9368.67,8715.04,9368.67,200],["2014-06-04",9107.22,9107.22,9107.22,9107.22,20],["2014-06-05",9325.1,9325.1,8715.04,9150.79,220],["2014-06-06",9150.79,9150.79,9150.79,9150.79,0],["2014-06-09",9150.79,9150.79,9150.79,9150.79,100],["2014-06-10",9542.97,9542.97,9542.97,9542.97,10],["2014-06-11",9804.42,9804.42,9542.97,9542.97,210],["2014-06-12",9412.25,9412.25,8889.34,8889.34,280],["2014-06-13",8497.17,8889.34,8279.29,8889.34,1200],["2014-06-16",8889.34,8889.34,8889.34,8889.34,0],["2014-06-17",8715.04,8715.04,8715.04,8715.04,60],["2014-06-18",9194.37,9194.37,8104.99,8627.89,7270],["2014-06-19",8061.41,8061.41,8061.41,8061.41,4480],["2014-06-20",8104.99,8104.99,8104.99,8104.99,400],["2014-06-23",8279.29,8279.29,8104.99,8104.99,1490],["2014-06-24",8104.99,8104.99,7625.66,7625.66,710],["2014-06-25",7843.54,7974.26,7625.66,7974.26,17500],["2014-06-26",8366.44,8366.44,7930.69,7930.69,7670],["2014-06-27",8410.02,8410.02,8017.84,8279.29,90],["2014-06-30",8453.59,8453.59,8279.29,8279.29,2400],["2014-07-01",7930.69,8322.87,7930.69,8061.41,1230],["2014-07-02",8192.14,8192.14,8192.14,8192.14,10],["2014-07-03",8017.84,8104.99,8017.84,8104.99,510],["2014-07-04",7582.09,8061.41,7582.09,7843.54,4840],["2014-07-07",8235.72,8235.72,8235.72,8235.72,50],["2014-07-08",7799.96,8148.57,7799.96,8148.57,320],["2014-07-09",8148.57,8148.57,8148.57,8148.57,20],["2014-07-10",7930.69,7930.69,7930.69,7930.69,1000],["2014-07-11",7930.69,7930.69,7930.69,7930.69,0],["2014-07-14",7930.69,7930.69,7930.69,7930.69,0],["2014-07-15",8235.72,8235.72,7974.26,7974.26,3010],["2014-07-16",8366.44,8366.44,8017.84,8235.72,1690],["2014-07-17",8235.72,8279.29,7843.54,7843.54,2510],["2014-07-18",8061.41,8366.44,8061.41,8366.44,29720],["2014-07-21",8715.04,8715.04,8061.41,8104.99,5620],["2014-07-22",8671.47,8671.47,8584.32,8671.47,5280],["2014-07-23",9237.95,9237.95,8932.92,9237.95,24640],["2014-07-24",9455.82,9848.0,9237.95,9848.0,8520],["2014-07-25",10458.05,10458.05,10370.9,10370.9,6100],["2014-07-28",10370.9,10370.9,10327.33,10327.33,2500],["2014-07-29",9630.12,9978.72,9630.12,9630.12,1270],["2014-07-30",10022.3,10022.3,9150.79,9194.37,6430],["2014-07-31",9542.97,9586.55,9237.95,9586.55,9490],["2014-08-01",9760.85,9804.42,9586.55,9760.85,9440],["2014-08-04",9978.72,9978.72,9150.79,9760.85,2070],["2014-08-05",9760.85,9760.85,9194.37,9368.67,1220],["2014-08-06",9368.67,9368.67,9368.67,9368.67,2500],["2014-08-07",9194.37,9760.85,9150.79,9760.85,45010],["2014-08-08",9194.37,9717.27,9150.79,9717.27,25210],["2014-08-11",9063.64,9717.27,9063.64,9586.55,9880],["2014-08-12",9717.27,10240.18,9368.67,9412.25,11370],["2014-08-13",9673.7,9673.7,9412.25,9586.55,160],["2014-08-14",9586.55,9586.55,9542.97,9542.97,890],["2014-08-15",9237.95,9542.97,9150.79,9499.4,7630],["2014-08-18",9499.4,9499.4,9455.82,9499.4,2620],["2014-08-19",9499.4,9586.55,9412.25,9586.55,2880],["2014-08-20",9673.7,9673.7,9325.1,9542.97,1950],["2014-08-21",9542.97,9586.55,9499.4,9499.4,2780],["2014-08-22",9412.25,9499.4,9412.25,9412.25,11260],["2014-08-25",9586.55,9760.85,9499.4,9760.85,11050],["2014-08-26",9542.97,9542.97,9542.97,9542.97,2800],["2014-08-27",9542.97,9586.55,9499.4,9542.97,8070],["2014-08-28",9368.67,9499.4,9368.67,9499.4,2010],["2014-08-29",9455.82,9586.55,9412.25,9586.55,4290],["2014-09-03",9586.55,9586.55,9542.97,9542.97,2140],["2014-09-04",9412.25,9499.4,9412.25,9499.4,1010],["2014-09-05",9586.55,9586.55,9499.4,9499.4,2010],["2014-09-08",9586.55,9586.55,8932.92,9542.97,1520],["2014-09-09",9542.97,9542.97,9368.67,9499.4,6070],["2014-09-10",9325.1,9673.7,9325.1,9673.7,1590],["2014-09-11",9586.55,10327.33,9586.55,10196.6,20360],["2014-09-12",10022.3,10545.2,10022.3,10370.9,29660],["2014-09-15",10458.05,10458.05,9935.15,10458.05,5520],["2014-09-16",9891.57,10414.48,9848.0,10414.48,3310],["2014-09-17",10414.48,10414.48,9935.15,10283.75,4930],["2014-09-18",9586.55,10240.18,9586.55,9586.55,7860],["2014-09-19",9586.55,9978.72,8976.49,9194.37,9120],["2014-09-22",9760.85,9760.85,9237.95,9412.25,650],["2014-09-23",9935.15,9935.15,9412.25,9891.57,3200],["2014-09-24",9978.72,9978.72,9412.25,9586.55,3500],["2014-09-25",9804.42,9804.42,9586.55,9804.42,7000],["2014-09-26",9804.42,9804.42,9804.42,9804.42,6390],["2014-09-29",9804.42,9804.42,9804.42,9804.42,2500],["2014-09-30",9848.0,10109.45,9717.27,9717.27,2880],["2014-10-01",9804.42,9848.0,9804.42,9848.0,450],["2014-10-02",9848.0,9935.15,9673.7,9935.15,9220],["2014-10-03",9848.0,9935.15,9804.42,9935.15,350],["2014-10-06",9935.15,10240.18,9848.0,10196.6,4100],["2014-10-07",10196.6,10196.6,9935.15,9935.15,9620],["2014-10-08",9935.15,10109.45,9848.0,10109.45,6630],["2014-10-09",10109.45,10196.6,10109.45,10153.02,1470],["2014-10-10",10065.87,10109.45,9804.42,9848.0,3410],["2014-10-13",10022.3,10022.3,10022.3,10022.3,510],["2014-10-14",10153.02,10153.02,10153.02,10153.02,80],["2014-10-15",10109.45,10109.45,9978.72,10022.3,4700],["2014-10-16",9848.0,10022.3,9848.0,10022.3,520],["2014-10-17",10153.02,10153.02,10153.02,10153.02,20],["2014-10-20",10283.75,10283.75,9848.0,10283.75,1650],["2014-10-21",10327.33,10850.23,10283.75,10545.2,45550],["2014-10-22",10675.93,10850.23,10675.93,10850.23,16020],["2014-10-23",11068.1,11068.1,10632.35,11024.53,3710],["2014-10-24",10893.8,11068.1,10458.05,10458.05,13180],["2014-10-27",10893.8,10893.8,10240.18,10458.05,6160],["2014-10-28",10632.35,10632.35,10501.63,10545.2,2210],["2014-10-29",10893.8,10893.8,10545.2,10850.23,11000],["2014-10-30",10763.08,10763.08,10545.2,10545.2,2040],["2014-10-31",10545.2,10675.93,10545.2,10675.93,4900],["2014-11-03",10893.8,10893.8,10588.78,10588.78,2180],["2014-11-04",10588.78,10893.8,10588.78,10893.8,5250],["2014-11-05",10893.8,10980.95,10763.08,10893.8,5470],["2014-11-06",10763.08,11024.53,10763.08,11024.53,12670],["2014-11-07",11329.56,11329.56,11111.68,11329.56,6910],["2014-11-10",11329.56,11460.28,11155.25,11329.56,1670],["2014-11-11",11329.56,11329.56,11198.83,11329.56,10430],["2014-11-12",10937.38,11329.56,10937.38,11329.56,3260],["2014-11-13",11329.56,11329.56,11155.25,11285.98,2680],["2014-11-14",10980.95,11242.41,10980.95,11198.83,2590],["2014-11-17",11155.25,11198.83,11024.53,11024.53,6430],["2014-11-18",11024.53,11024.53,11024.53,11024.53,1100],["2014-11-19",10806.65,11285.98,10806.65,11285.98,7550],["2014-11-20",11198.83,11329.56,10893.8,11198.83,18260],["2014-11-21",11198.83,11198.83,11155.25,11198.83,1600],["2014-11-24",11068.1,11068.1,10893.8,10893.8,7840],["2014-11-25",11111.68,11111.68,11111.68,11111.68,10],["2014-11-26",11111.68,11155.25,10893.8,11111.68,7450],["2014-11-27",11111.68,11111.68,11111.68,11111.68,0],["2014-11-28",11111.68,11329.56,11068.1,11329.56,8080],["2014-12-01",11329.56,11329.56,11111.68,11285.98,7140],["2014-12-02",11285.98,11285.98,11111.68,11285.98,12100],["2014-12-03",11111.68,11983.18,11111.68,11983.18,9200],["2014-12-04",11939.61,11939.61,11198.83,11198.83,5000],["2014-12-05",11547.43,11547.43,11198.83,11198.83,60],["2014-12-08",11503.86,11503.86,11416.71,11416.71,620],["2014-12-09",11460.28,11460.28,11198.83,11285.98,4130],["2014-12-10",11329.56,11329.56,11329.56,11329.56,210],["2014-12-11",11329.56,11329.56,11329.56,11329.56,0],["2014-12-12",10588.78,11329.56,10588.78,11329.56,20],["2014-12-15",11329.56,11547.43,11329.56,11547.43,1850],["2014-12-16",11503.86,11547.43,11329.56,11503.86,14000],["2014-12-17",11591.01,11591.01,11111.68,11503.86,3010],["2014-12-18",11329.56,11416.71,11329.56,11416.71,5290],["2014-12-19",11416.71,11416.71,11416.71,11416.71,1200],["2014-12-22",11329.56,11416.71,11329.56,11329.56,12370],["2014-12-23",11329.56,11503.86,11329.56,11503.86,1010],["2014-12-24",11329.56,11503.86,11329.56,11503.86,3770],["2014-12-25",11373.13,11721.73,11373.13,11678.16,7840],["2014-12-26",11765.31,11765.31,11765.31,11765.31,10],["2014-12-29",11852.46,11852.46,11111.68,11416.71,3090],["2014-12-30",11329.56,11591.01,11329.56,11591.01,15600],["2014-12-31",11416.71,11808.88,11416.71,11808.88,4060],["2015-01-05",11765.31,11808.88,11765.31,11808.88,16100],["2015-01-06",11983.18,11983.18,11983.18,11983.18,4030],["2015-01-07",12026.76,12201.06,11765.31,12201.06,25440],["2015-01-08",12201.06,12331.79,11983.18,12201.06,10160],["2015-01-09",12113.91,12201.06,12113.91,12201.06,60],["2015-01-12",12201.06,12201.06,11983.18,11983.18,130],["2015-01-13",12209.28,12435.38,12209.28,12435.38,310],["2015-01-14",12209.28,12209.28,12209.28,12209.28,900],["2015-01-15",11847.53,12164.06,11847.53,12164.06,60],["2015-01-16",11983.18,12118.84,11983.18,11983.18,620],["2015-01-19",11802.31,11983.18,11802.31,11983.18,660],["2015-01-20",12209.28,12209.28,12209.28,12209.28,100],["2015-01-21",12209.28,12344.94,12118.84,12299.72,33400],["2015-01-22",12344.94,12344.94,12209.28,12299.72,6610],["2015-01-23",12299.72,12299.72,12209.28,12299.72,2550],["2015-01-26",12299.72,12344.94,12209.28,12299.72,3410],["2015-01-27",12299.72,12299.72,12164.06,12209.28,4800],["2015-01-28",12209.28,12209.28,12164.06,12209.28,4110],["2015-01-29",12209.28,12254.5,11983.18,12209.28,1230],["2015-01-30",12209.28,12209.28,12209.28,12209.28,10],["2015-02-02",12209.28,12209.28,12209.28,12209.28,1370],["2015-02-03",12209.28,12209.28,11983.18,12028.4,3660],["2015-02-04",12435.38,12435.38,12435.38,12435.38,10],["2015-02-05",12435.38,12435.38,12435.38,12435.38,0],["2015-02-06",12028.4,12299.72,11757.09,12209.28,2630],["2015-02-09",12254.5,12299.72,12209.28,12209.28,8380],["2015-02-10",12209.28,12209.28,11757.09,12209.28,6410],["2015-02-11",11937.96,12571.04,11937.96,12390.16,50],["2015-02-12",12254.5,12435.38,12209.28,12209.28,3830],["2015-02-13",12209.28,12390.16,12209.28,12390.16,100],["2015-02-24",12254.5,12390.16,12254.5,12390.16,1480],["2015-02-25",12254.5,12344.94,12209.28,12299.72,140],["2015-02-26",12299.72,12299.72,12254.5,12299.72,4900],["2015-02-27",12299.72,12299.72,12164.06,12209.28,2500],["2015-03-02",12209.28,12299.72,12209.28,12299.72,11120],["2015-03-03",12299.72,12299.72,12209.28,12254.5,2080],["2015-03-04",12299.72,12299.72,12254.5,12254.5,1100],["2015-03-05",12344.94,12390.16,12299.72,12344.94,940],["2015-03-06",12661.48,13204.11,12525.82,13158.89,47930],["2015-03-09",12706.7,14018.06,12706.7,13113.67,4000],["2015-03-10",13068.45,13113.67,12751.92,13113.67,12560],["2015-03-11",13113.67,13249.33,13023.23,13023.23,4750],["2015-03-12",12887.58,12887.58,12706.7,12887.58,3370],["2015-03-13",12706.7,12887.58,12571.04,12661.48,2030],["2015-03-16",12480.6,12661.48,12480.6,12661.48,1830],["2015-03-17",12706.7,12797.14,12571.04,12661.48,4610],["2015-03-18",12435.38,12661.48,12344.94,12571.04,3940],["2015-03-19",12525.82,12571.04,12525.82,12571.04,570],["2015-03-20",12661.48,12661.48,12344.94,12616.26,510],["2015-03-23",12797.14,12797.14,12435.38,12616.26,660],["2015-03-24",12435.38,12571.04,12299.72,12571.04,1440],["2015-03-25",12435.38,12435.38,12344.94,12435.38,2270],["2015-03-26",12344.94,12435.38,12344.94,12435.38,1170],["2015-03-27",12390.16,12435.38,12299.72,12435.38,2650],["2015-03-30",12209.28,12390.16,12209.28,12254.5,8440],["2015-03-31",12254.5,12299.72,12209.28,12299.72,4250],["2015-04-01",12299.72,12299.72,12209.28,12299.72,480],["2015-04-02",12209.28,12435.38,12209.28,12435.38,520],["2015-04-03",12209.28,12390.16,11576.21,12299.72,390],["2015-04-06",12209.28,12299.72,12209.28,12299.72,1880],["2015-04-07",12299.72,12299.72,12299.72,12299.72,30],["2015-04-08",12435.38,12435.38,12390.16,12390.16,30],["2015-04-09",12571.04,12616.26,12390.16,12480.6,1670],["2015-04-10",12616.26,12616.26,12616.26,12616.26,10],["2015-04-13",12616.26,12661.48,12435.38,12616.26,850],["2015-04-14",12480.6,12480.6,12118.84,12390.16,3960],["2015-04-15",12299.72,12299.72,12209.28,12209.28,3500],["2015-04-16",12209.28,12209.28,11757.09,11847.53,11470],["2015-04-17",11802.31,12118.84,11757.09,11983.18,16020],["2015-04-20",12525.82,12525.82,12525.82,12525.82,10],["2015-04-21",12525.82,12525.82,12525.82,12525.82,0],["2015-04-22",12209.28,12390.16,12118.84,12390.16,6620],["2015-04-23",12209.28,12390.16,11666.65,12390.16,1190],["2015-04-24",12209.28,12299.72,12118.84,12299.72,50],["2015-04-27",12209.28,12299.72,11757.09,12254.5,4580],["2015-05-04",11983.18,12164.06,11757.09,12164.06,4390],["2015-05-05",12164.06,12164.06,12164.06,12164.06,0],["2015-05-06",11983.18,12118.84,11983.18,12118.84,230],["2015-05-07",12073.62,12118.84,12073.62,12118.84,210],["2015-05-08",11983.18,12209.28,11757.09,12209.28,20310],["2015-05-11",11892.74,12209.28,11847.53,12209.28,6260],["2015-05-12",11983.18,12164.06,11892.74,11892.74,1220],["2015-05-13",11757.09,11757.09,11757.09,11757.09,14500],["2015-05-14",11711.87,11711.87,11621.43,11711.87,2490],["2015-05-15",11666.65,11666.65,11124.01,11124.01,8130],["2015-05-18",10897.91,10897.91,10852.69,10852.69,8580],["2015-05-19",11530.99,11530.99,10626.6,10852.69,9420],["2015-05-20",10852.69,11304.89,10852.69,11259.67,2140],["2015-05-21",11530.99,11530.99,11530.99,11530.99,2000],["2015-05-22",11757.09,11757.09,11530.99,11621.43,27030],["2015-05-25",11530.99,11802.31,11530.99,11802.31,1110],["2015-05-26",11757.09,11757.09,11666.65,11757.09,5960],["2015-05-27",11757.09,11757.09,11757.09,11757.09,180],["2015-05-28",11847.53,11847.53,11757.09,11757.09,4080],["2015-05-29",11757.09,11757.09,10943.13,10943.13,10020],["2015-06-01",11304.89,11304.89,10943.13,10943.13,21640],["2015-06-02",11259.67,11666.65,11259.67,11666.65,2560],["2015-06-03",11916.26,12062.77,11916.26,12013.93,7210],["2015-06-04",12013.93,12209.28,12013.93,12062.77,2120],["2015-06-05",12209.28,12209.28,12209.28,12209.28,10],["2015-06-08",12111.61,12209.28,11965.1,11965.1,19720],["2015-06-09",12599.98,12599.98,12209.28,12209.28,5130],["2015-06-10",12209.28,12209.28,12209.28,12209.28,0],["2015-06-11",12209.28,12453.47,12209.28,12453.47,5120],["2015-06-12",12209.28,12404.63,12209.28,12404.63,5010],["2015-06-15",12209.28,12209.28,12209.28,12209.28,10010],["2015-06-16",12209.28,12209.28,12209.28,12209.28,23500],["2015-06-17",12209.28,12306.96,12209.28,12306.96,5960],["2015-06-18",12404.63,12453.47,12306.96,12453.47,2820],["2015-06-19",12355.79,12648.82,12258.12,12648.82,5610],["2015-06-22",12648.82,12648.82,12355.79,12355.79,3550],["2015-06-23",12355.79,12844.16,12355.79,12844.16,11020],["2015-06-24",12697.65,12746.49,12697.65,12746.49,13010],["2015-06-25",12599.98,12844.16,12453.47,12844.16,50],["2015-06-26",12795.33,12795.33,12697.65,12795.33,3650],["2015-06-29",12697.65,12941.84,12599.98,12795.33,6570],["2015-06-30",12306.96,13625.56,12306.96,13625.56,7780],["2015-07-01",12795.33,13527.88,12697.65,13527.88,390],["2015-07-02",13625.56,13625.56,12599.98,13283.7,22430],["2015-07-03",13283.7,13283.7,13283.7,13283.7,0],["2015-07-06",12697.65,14113.93,12697.65,13723.23,9740],["2015-07-07",14162.77,14162.77,13430.21,13967.42,580],["2015-07-08",13967.42,13967.42,13967.42,13967.42,0],["2015-07-09",13674.4,13820.91,13674.4,13820.91,170],["2015-07-10",14113.93,14113.93,13674.4,14113.93,20770],["2015-07-13",13918.58,14406.95,13674.4,13967.42,10020],["2015-07-14",13674.4,13869.74,13674.4,13869.74,15040],["2015-07-15",13527.88,13820.91,13430.21,13820.91,1530],["2015-07-16",13674.4,13869.74,13625.56,13869.74,40800],["2015-07-17",13674.4,13674.4,13186.02,13186.02,1500],["2015-07-20",13869.74,13869.74,13869.74,13869.74,10],["2015-07-21",13283.7,13820.91,13283.7,13820.91,20140],["2015-07-22",13674.4,13674.4,13674.4,13674.4,20300],["2015-07-23",13674.4,13674.4,13674.4,13674.4,16970],["2015-07-24",13723.23,13967.42,13723.23,13967.42,8390],["2015-07-27",13918.58,13918.58,13918.58,13918.58,100],["2015-07-28",13820.91,14162.77,13820.91,14162.77,30],["2015-07-29",14162.77,14162.77,14162.77,14162.77,0],["2015-07-30",13723.23,13723.23,13723.23,13723.23,1370],["2015-07-31",14113.93,14113.93,13723.23,13869.74,630],["2015-08-03",14113.93,14113.93,13674.4,13918.58,18870],["2015-08-04",13918.58,13918.58,13918.58,13918.58,11540],["2015-08-05",13918.58,13918.58,13918.58,13918.58,5000],["2015-08-06",14162.77,14162.77,14162.77,14162.77,10],["2015-08-07",13918.58,14162.77,13772.07,14162.77,10600],["2015-08-10",13869.74,13967.42,13723.23,13723.23,12600],["2015-08-11",13479.05,13723.23,13479.05,13674.4,5580],["2015-08-12",13674.4,13674.4,13674.4,13674.4,5040],["2015-08-13",13674.4,13674.4,13674.4,13674.4,5000],["2015-08-14",13576.72,13674.4,13576.72,13674.4,8070],["2015-08-17",13283.7,13674.4,13283.7,13674.4,3590],["2015-08-18",13186.02,13918.58,13186.02,13918.58,14820],["2015-08-19",13234.86,13576.72,13234.86,13234.86,1160],["2015-08-20",13283.7,13674.4,13283.7,13674.4,130],["2015-08-21",13283.7,13625.56,13283.7,13625.56,20],["2015-08-24",13625.56,13625.56,13234.86,13576.72,1160],["2015-08-25",13332.54,13772.07,13332.54,13772.07,110],["2015-08-26",13772.07,13772.07,13479.05,13772.07,20],["2015-08-27",13772.07,13772.07,13772.07,13772.07,0],["2015-08-28",13772.07,13772.07,13772.07,13772.07,0],["2015-08-31",13039.51,13772.07,13039.51,13772.07,20],["2015-09-01",13576.72,13576.72,13576.72,13576.72,200],["2015-09-03",13430.21,13430.21,13186.02,13430.21,240],["2015-09-04",13430.21,13430.21,13430.21,13430.21,100],["2015-09-07",12502.3,13430.21,12502.3,13430.21,110],["2015-09-08",12746.49,13430.21,12746.49,13430.21,4110],["2015-09-09",13430.21,13430.21,13430.21,13430.21,0],["2015-09-10",13186.02,13186.02,13186.02,13186.02,6000],["2015-09-11",13186.02,13869.74,13186.02,13869.74,540],["2015-09-14",13186.02,13625.56,13186.02,13625.56,500],["2015-09-15",13625.56,13625.56,13625.56,13625.56,0],["2015-09-16",13625.56,13625.56,13625.56,13625.56,0],["2015-09-17",13625.56,13625.56,13625.56,13625.56,0],["2015-09-18",13186.02,13186.02,13088.35,13088.35,670],["2015-09-21",13088.35,13186.02,12502.3,13186.02,130],["2015-09-22",13137.19,13137.19,13137.19,13137.19,1500],["2015-09-23",13137.19,13137.19,13137.19,13137.19,0],["2015-09-24",13137.19,13137.19,13137.19,13137.19,0],["2015-09-25",13137.19,13137.19,13137.19,13137.19,0],["2015-09-28",12941.84,12941.84,12941.84,12941.84,580],["2015-09-29",12941.84,12941.84,12941.84,12941.84,37260],["2015-09-30",12844.16,13186.02,12844.16,13186.02,2530],["2015-10-01",12795.33,13186.02,12795.33,13186.02,1910],["2015-10-02",13186.02,13186.02,13186.02,13186.02,0],["2015-10-05",12941.84,13186.02,12941.84,13186.02,1860],["2015-10-06",12844.16,12844.16,12795.33,12795.33,2720],["2015-10-07",12941.84,12941.84,12941.84,12941.84,33410],["2015-10-08",12941.84,12941.84,12941.84,12941.84,250],["2015-10-09",12941.84,13430.21,12844.16,13137.19,350],["2015-10-12",13186.02,13576.72,13137.19,13576.72,760],["2015-10-13",13674.4,13674.4,12795.33,13674.4,3090],["2015-10-14",13674.4,13674.4,13674.4,13674.4,0],["2015-10-15",13674.4,13674.4,13430.21,13625.56,7300],["2015-10-16",13625.56,13918.58,13479.05,13674.4,27530],["2015-10-19",13674.4,14455.79,13674.4,14406.95,9230],["2015-10-20",14553.46,14553.46,14113.93,14113.93,3220],["2015-10-21",14162.77,14162.77,13918.58,14065.09,2790],["2015-10-22",13918.58,14651.14,13918.58,14113.93,2590],["2015-10-23",14162.77,14162.77,14016.26,14065.09,2800],["2015-10-26",14162.77,14162.77,13918.58,13967.42,4800],["2015-10-27",14016.26,14553.46,13674.4,14455.79,1500],["2015-10-28",14016.26,15432.53,14016.26,15432.53,88940],["2015-10-29",16506.95,16506.95,15432.53,15432.53,14610],["2015-10-30",15481.37,15481.37,15432.53,15432.53,3480],["2015-11-02",15432.53,15432.53,14406.95,14406.95,4540],["2015-11-03",14162.77,15090.67,14162.77,14895.32,3000],["2015-11-04",14699.98,14748.81,14162.77,14699.98,5840],["2015-11-05",14651.14,14651.14,14211.6,14406.95,7180],["2015-11-06",14406.95,14406.95,14113.93,14358.12,6210],["2015-11-09",14358.12,14455.79,14358.12,14406.95,3980],["2015-11-10",14846.49,14846.49,14358.12,14406.95,7230],["2015-11-11",14211.6,14651.14,14211.6,14553.46,740],["2015-11-12",13674.4,14651.14,13674.4,13967.42,2260],["2015-11-13",14016.26,14406.95,14016.26,14406.95,10520],["2015-11-16",14406.95,14846.49,14406.95,14846.49,20280],["2015-11-17",14846.49,14846.49,14260.44,14406.95,3120],["2015-11-18",14602.3,14699.98,14553.46,14699.98,18090],["2015-11-19",14699.98,14846.49,14699.98,14846.49,60],["2015-11-20",14846.49,14846.49,14651.14,14651.14,5450],["2015-11-23",14651.14,15139.51,14651.14,15090.67,4440],["2015-11-24",14406.95,15090.67,14162.77,14846.49,3310],["2015-11-25",15041.84,15041.84,14211.6,14797.65,310],["2015-11-26",15041.84,15041.84,14162.77,14748.81,3070],["2015-11-27",14162.77,14651.14,14162.77,14651.14,12400],["2015-11-30",14651.14,14895.32,14651.14,14895.32,30],["2015-12-01",14211.6,14699.98,14211.6,14699.98,1870],["2015-12-02",14406.95,14651.14,14406.95,14651.14,5010],["2015-12-03",14651.14,14651.14,14651.14,14651.14,0],["2015-12-04",14211.6,14406.95,14016.26,14406.95,2620],["2015-12-07",14406.95,14406.95,13674.4,14406.95,650],["2015-12-08",13820.91,14553.46,13820.91,14406.95,1030],["2015-12-09",14748.81,14846.49,14406.95,14406.95,100],["2015-12-10",13820.91,14406.95,13820.91,14406.95,1100],["2015-12-11",13869.74,13918.58,13430.21,13430.21,58380],["2015-12-14",13430.21,14358.12,12502.3,14260.44,30790],["2015-12-15",13332.54,14846.49,13332.54,14846.49,2200],["2015-12-16",13820.91,14602.3,13820.91,13820.91,1280],["2015-12-17",13527.88,13820.91,13527.88,13820.91,29450],["2015-12-18",13186.02,13576.72,12941.84,12941.84,30680],["2015-12-21",13137.19,13137.19,12941.84,12941.84,2050],["2015-12-22",13039.51,13039.51,12453.47,12844.16,15860],["2015-12-23",12697.65,13674.4,12697.65,13674.4,580],["2015-12-24",12941.84,13381.37,12746.49,13381.37,32880],["2015-12-25",12941.84,12941.84,12648.82,12941.84,1900],["2015-12-28",12697.65,13625.56,12209.28,12941.84,23530],["2015-12-29",12697.65,12941.84,12697.65,12941.84,680],["2015-12-30",12941.84,12941.84,12697.65,12893.0,960],["2015-12-31",12791.48,13451.36,12283.88,13096.04,101200],["2016-01-04",13096.04,13146.8,12537.68,13146.8,600],["2016-01-05",13146.8,13197.56,12791.48,12943.76,25290],["2016-01-06",12842.24,13096.04,12791.48,13096.04,85130],["2016-01-07",12943.76,12943.76,12943.76,12943.76,120],["2016-01-08",12943.76,13045.28,12943.76,13045.28,170],["2016-01-11",12842.24,12842.24,12842.24,12842.24,2730],["2016-01-12",12689.96,12842.24,12689.96,12842.24,470],["2016-01-13",12893.0,12893.0,12689.96,12689.96,5220],["2016-01-14",12689.96,12689.96,12689.96,12689.96,25070],["2016-01-15",12588.44,12893.0,12436.16,12893.0,3090],["2016-01-18",12436.16,13096.04,12436.16,13096.04,2140],["2016-01-19",12436.16,13045.28,12436.16,12893.0,1090],["2016-01-20",13146.8,13146.8,12994.52,12994.52,20],["2016-01-21",12994.52,13045.28,12639.2,13045.28,2410],["2016-01-22",12689.96,12994.52,12639.2,12943.76,3030],["2016-01-25",12486.92,13299.08,12486.92,13299.08,2600],["2016-01-26",12639.2,13197.56,12588.44,13197.56,1050],["2016-01-27",13197.56,13197.56,12842.24,13197.56,30],["2016-01-28",13705.16,13705.16,13146.8,13146.8,30],["2016-01-29",13146.8,13146.8,12486.92,13045.28,3340],["2016-02-01",13045.28,13045.28,12486.92,12943.76,1530],["2016-02-02",12943.76,13197.56,12943.76,12943.76,2650],["2016-02-03",12740.72,12943.76,12689.96,12943.76,360],["2016-02-04",12893.0,12893.0,12893.0,12893.0,260],["2016-02-05",13197.56,13197.56,13197.56,13197.56,10],["2016-02-15",13197.56,13197.56,13197.56,13197.56,0],["2016-02-16",12943.76,13197.56,12943.76,13197.56,560],["2016-02-17",12689.96,13045.28,12689.96,12842.24,1080],["2016-02-18",12943.76,12943.76,12842.24,12842.24,4600],["2016-02-19",12842.24,12943.76,12740.72,12943.76,1220],["2016-02-22",12689.96,12842.24,12639.2,12842.24,8090],["2016-02-23",12842.24,12842.24,12639.2,12791.48,4350],["2016-02-24",12740.72,13146.8,12740.72,13146.8,190],["2016-02-25",12689.96,13146.8,12233.12,13146.8,110],["2016-02-26",13146.8,13146.8,12639.2,12689.96,1090],["2016-02-29",12893.0,12943.76,12689.96,12842.24,1040],["2016-03-01",12893.0,13197.56,12842.24,13197.56,1100],["2016-03-02",13197.56,13197.56,12994.52,13146.8,960],["2016-03-03",13197.56,13197.56,12689.96,12689.96,10720],["2016-03-04",12689.96,13096.04,12689.96,13096.04,600],["2016-03-07",12740.72,13096.04,12689.96,12943.76,13920],["2016-03-08",12791.48,13045.28,12791.48,13045.28,590],["2016-03-09",13045.28,13400.6,13045.28,13400.6,13360],["2016-03-10",13400.6,13654.4,13146.8,13146.8,710],["2016-03-11",13299.08,13349.84,13146.8,13349.84,4060],["2016-03-14",13349.84,14263.52,13349.84,14263.52,44630],["2016-03-15",14263.52,14872.64,13451.36,14720.36,47860],["2016-03-16",14720.36,14720.36,14212.76,14466.56,6640],["2016-03-17",14415.8,14415.8,14212.76,14415.8,2280],["2016-03-18",14009.72,14212.76,13958.96,14212.76,7770],["2016-03-21",13755.92,14162.0,13705.16,13755.92,24740],["2016-03-22",13705.16,14162.0,13705.16,13705.16,211820],["2016-03-23",13755.92,13908.2,13705.16,13908.2,1270],["2016-03-24",13603.64,13908.2,13603.64,13908.2,17500],["2016-03-25",13755.92,13755.92,12943.76,13248.32,202220],["2016-03-28",12994.52,13755.92,12994.52,13299.08,430],["2016-03-29",13299.08,13603.64,12689.96,13451.36,8880],["2016-03-30",13248.32,13654.4,13096.04,13349.84,10430],["2016-03-31",13248.32,13603.64,13197.56,13299.08,21340],["2016-04-01",13248.32,13806.68,13197.56,13755.92,18940],["2016-04-04",14060.48,14111.24,13705.16,13958.96,4200],["2016-04-05",13400.6,14060.48,13400.6,14060.48,10920],["2016-04-06",13502.12,13958.96,13197.56,13502.12,10030],["2016-04-07",13451.36,13806.68,13197.56,13705.16,35860],["2016-04-08",13654.4,13806.68,13502.12,13806.68,14080],["2016-04-11",13806.68,14466.56,13806.68,14212.76,13650],["2016-04-12",14009.72,15177.19,14009.72,15177.19,100150],["2016-04-13",16192.39,16192.39,15735.55,16192.39,79440],["2016-04-14",17207.59,17207.59,15837.07,15837.07,13930],["2016-04-15",15735.55,16090.87,15278.71,15786.31,57740],["2016-04-19",15278.71,15735.55,14720.36,14872.64,29270],["2016-04-20",14821.88,15227.95,14821.88,14821.88,23420],["2016-04-21",14821.88,15024.92,14821.88,14821.88,21630],["2016-04-22",14771.12,14771.12,14517.32,14517.32,48790],["2016-04-25",14314.28,14720.36,14314.28,14720.36,16000],["2016-04-26",14974.16,14974.16,14720.36,14720.36,5810],["2016-04-27",14974.16,14974.16,14517.32,14517.32,4040],["2016-04-28",13806.68,14720.36,13806.68,14517.32,4840],["2016-04-29",14314.28,15227.95,14314.28,14872.64,13540],["2016-05-04",15735.55,15735.55,14568.08,14974.16,1120],["2016-05-05",14974.16,14974.16,14517.32,14618.84,8760],["2016-05-06",14466.56,14618.84,14263.52,14618.84,29180],["2016-05-09",14618.84,14720.36,14466.56,14720.36,3960],["2016-05-10",14466.56,14720.36,14415.8,14720.36,6490],["2016-05-11",14720.36,14720.36,14466.56,14720.36,7710],["2016-05-12",14365.04,14669.6,14212.76,14669.6,10390],["2016-05-13",14466.56,14466.56,14212.76,14466.56,19190],["2016-05-16",14466.56,14618.84,14466.56,14618.84,540],["2016-05-17",14212.76,14466.56,14212.76,14466.56,3090],["2016-05-18",14365.04,14466.56,14314.28,14466.56,1310],["2016-05-19",13755.92,14466.56,13755.92,14365.04,6570],["2016-05-20",14365.04,14466.56,14365.04,14466.56,1000],["2016-05-23",14466.56,14466.56,13552.88,14466.56,1370],["2016-05-24",14527.47,15404.6,14472.65,15075.67,7960],["2016-05-25",14966.03,15075.67,14801.57,15020.85,750],["2016-05-26",14911.21,14911.21,14253.37,14308.19,3750],["2016-05-27",14417.83,14417.83,14417.83,14417.83,620],["2016-05-30",14417.83,14417.83,14417.83,14417.83,240],["2016-05-31",14417.83,14527.47,14308.19,14527.47,3060],["2016-06-01",14582.29,14966.03,14363.01,14911.21,3320],["2016-06-02",14637.11,14746.75,14253.37,14253.37,6510],["2016-06-03",14253.37,14746.75,14253.37,14746.75,1510],["2016-06-06",13979.26,14472.65,13979.26,14472.65,2840],["2016-06-07",14034.08,14856.39,13979.26,14856.39,1380],["2016-06-08",14856.39,14856.39,14856.39,14856.39,0],["2016-06-09",14856.39,14856.39,14856.39,14856.39,0],["2016-06-10",14856.39,14856.39,14856.39,14856.39,0],["2016-06-13",14746.75,14746.75,14637.11,14637.11,1590],["2016-06-14",14637.11,14637.11,14308.19,14637.11,280],["2016-06-15",14637.11,14637.11,14637.11,14637.11,110],["2016-06-16",14637.11,14637.11,14637.11,14637.11,0],["2016-06-17",13705.16,14527.47,13705.16,14527.47,4240],["2016-06-20",14527.47,14582.29,14527.47,14582.29,1500],["2016-06-21",14363.01,14417.83,14363.01,14417.83,1010],["2016-06-22",14472.65,14691.93,14472.65,14691.93,3500],["2016-06-23",14472.65,14801.57,14472.65,14691.93,4100],["2016-06-24",14801.57,14966.03,14746.75,14746.75,15900],["2016-06-27",14746.75,14746.75,14746.75,14746.75,0],["2016-06-28",14746.75,14746.75,14746.75,14746.75,0],["2016-06-29",14746.75,14746.75,14746.75,14746.75,0],["2016-06-30",15569.06,15569.06,13814.8,14746.75,12920],["2016-07-01",14143.72,14746.75,13924.44,14746.75,2010],["2016-07-04",14417.83,14527.47,14253.37,14253.37,12520],["2016-07-05",14253.37,14856.39,14253.37,14582.29,5460],["2016-07-06",14198.54,14308.19,14198.54,14253.37,1950],["2016-07-07",13814.8,14363.01,13814.8,14308.19,10660],["2016-07-08",14253.37,14363.01,13595.52,14308.19,13520],["2016-07-11",13979.26,14363.01,13979.26,14363.01,2620],["2016-07-12",13869.62,14308.19,13705.16,14308.19,4040],["2016-07-13",14198.54,14253.37,13759.98,14253.37,5780],["2016-07-14",13814.8,14198.54,13705.16,14198.54,25990],["2016-07-15",13814.8,13814.8,13814.8,13814.8,200],["2016-07-18",14253.37,14253.37,13705.16,14143.72,8110],["2016-07-19",13979.26,14143.72,13814.8,14143.72,520],["2016-07-20",14198.54,14198.54,13979.26,14034.08,610],["2016-07-21",13979.26,14088.9,13814.8,14034.08,7280],["2016-07-22",13979.26,14198.54,13705.16,14198.54,3920],["2016-07-25",14198.54,14253.37,14143.72,14198.54,14650],["2016-07-26",14198.54,14198.54,14198.54,14198.54,11590],["2016-07-27",14198.54,14253.37,14198.54,14253.37,110],["2016-07-28",14253.37,14253.37,13979.26,14198.54,400],["2016-07-29",14034.08,14198.54,14034.08,14198.54,20],["2016-08-01",13979.26,14088.9,13705.16,14088.9,1300],["2016-08-02",14088.9,14088.9,13979.26,14034.08,10210],["2016-08-03",14034.08,14034.08,14034.08,14034.08,400],["2016-08-04",14088.9,14088.9,13979.26,14034.08,4150],["2016-08-05",14088.9,14088.9,13979.26,13979.26,4400],["2016-08-08",14088.9,14088.9,13979.26,13979.26,4270],["2016-08-09",13979.26,13979.26,13979.26,13979.26,0],["2016-08-10",13979.26,13979.26,13979.26,13979.26,10],["2016-08-11",13979.26,13979.26,13979.26,13979.26,4650],["2016-08-12",14034.08,14143.72,13705.16,14088.9,14650],["2016-08-15",14143.72,14143.72,13705.16,14088.9,2580],["2016-08-16",13759.98,14198.54,13759.98,14198.54,370],["2016-08-17",13759.98,14143.72,13705.16,14143.72,5580],["2016-08-18",13979.26,14088.9,13705.16,14088.9,2580],["2016-08-19",14034.08,14034.08,14034.08,14034.08,300],["2016-08-22",13102.13,14034.08,13102.13,14034.08,1900],["2016-08-23",13540.7,13979.26,13540.7,13979.26,160],["2016-08-24",13705.16,13869.62,13705.16,13869.62,2140],["2016-08-25",13814.8,14143.72,13705.16,14143.72,2950],["2016-08-26",14088.9,14088.9,14088.9,14088.9,90],["2016-08-29",13705.16,13705.16,13705.16,13705.16,1000],["2016-08-30",13705.16,13705.16,13705.16,13705.16,0],["2016-08-31",13924.44,14198.54,13814.8,14088.9,4100],["2016-09-01",14143.72,14143.72,14143.72,14143.72,10],["2016-09-05",13924.44,14691.93,13705.16,14691.93,31410],["2016-09-06",15240.14,15678.7,15240.14,15678.7,43670],["2016-09-07",16665.47,16665.47,15678.7,16446.19,9140],["2016-09-08",16446.19,16665.47,15294.96,15459.42,20460],["2016-09-09",16117.27,16117.27,15349.78,15514.24,27030],["2016-09-12",15514.24,15678.7,15514.24,15596.47,2880],["2016-09-13",15623.88,15952.81,15569.06,15623.88,5640],["2016-09-14",15623.88,15623.88,15157.91,15459.42,1510],["2016-09-15",14801.57,15349.78,14527.47,14527.47,12050],["2016-09-16",14527.47,15349.78,14527.47,14801.57,4530],["2016-09-19",14746.75,14746.75,14308.19,14691.93,3380],["2016-09-20",14801.57,15294.96,14801.57,15294.96,130],["2016-09-21",14308.19,14801.57,14253.37,14801.57,2900],["2016-09-22",15459.42,15459.42,14253.37,15075.67,22140],["2016-09-23",14253.37,15075.67,14143.72,14801.57,31340],["2016-09-26",14801.57,15075.67,14253.37,14801.57,10640],["2016-09-27",14253.37,14746.75,14253.37,14691.93,11960],["2016-09-28",14088.9,14527.47,14088.9,14253.37,5770],["2016-09-29",14198.54,14527.47,14088.9,14088.9,9360],["2016-09-30",14746.75,14746.75,13979.26,13979.26,4490],["2016-10-03",14582.29,14637.11,13979.26,14417.83,15340],["2016-10-04",14637.11,14637.11,13979.26,14253.37,5420],["2016-10-05",13842.21,14472.65,13513.29,13979.26,6010],["2016-10-06",13979.26,14253.37,13979.26,14253.37,1160],["2016-10-07",13814.8,13814.8,13705.16,13705.16,4440],["2016-10-10",13705.16,13979.26,13705.16,13979.26,4020],["2016-10-11",13979.26,13979.26,13979.26,13979.26,30],["2016-10-12",13485.88,13979.26,13485.88,13869.62,2130],["2016-10-13",13595.52,13924.44,13595.52,13759.98,920],["2016-10-14",13869.62,13869.62,13595.52,13869.62,2630],["2016-10-17",13540.7,13924.44,13540.7,13814.8,24970],["2016-10-18",13732.57,14225.96,13732.57,13979.26,9850],["2016-10-19",13705.16,14198.54,13705.16,14143.72,11490],["2016-10-20",14143.72,14143.72,13979.26,13979.26,510],["2016-10-21",13979.26,13979.26,13622.93,13622.93,1000],["2016-10-24",14088.9,14088.9,13595.52,13595.52,1350],["2016-10-25",13485.88,13485.88,13485.88,13485.88,2050],["2016-10-26",13705.16,13705.16,13431.06,13650.34,2470],["2016-10-27",13294.0,14582.29,13294.0,14198.54,19800],["2016-10-28",14966.03,14966.03,14966.03,14966.03,10],["2016-10-31",15349.78,15349.78,14034.08,14363.01,60],["2016-11-01",13869.62,14225.96,13869.62,14225.96,1020],["2016-11-02",14417.83,14417.83,14417.83,14417.83,10],["2016-11-03",14417.83,14417.83,13759.98,14198.54,750],["2016-11-04",13705.16,14225.96,13705.16,14088.9,1200],["2016-11-07",13759.98,14664.52,13705.16,14253.37,2630],["2016-11-08",13759.98,14253.37,13759.98,13759.98,7050],["2016-11-09",13924.44,14143.72,13924.44,14143.72,620],["2016-11-10",14253.37,14253.37,13759.98,14198.54,140],["2016-11-11",13732.57,14198.54,13431.06,14198.54,6710],["2016-11-14",13622.93,13842.21,13622.93,13705.16,5150],["2016-11-15",13705.16,14088.9,13431.06,14088.9,1190],["2016-11-16",13924.44,14034.08,13924.44,14034.08,5050],["2016-11-17",13951.85,13951.85,13595.52,13650.34,21320],["2016-11-18",13705.16,13705.16,13705.16,13705.16,5020],["2016-11-21",13705.16,14143.72,13705.16,14143.72,10000],["2016-11-22",13705.16,13705.16,13513.29,13705.16,570],["2016-11-23",13705.16,13705.16,13705.16,13705.16,2220],["2016-11-24",13705.16,13924.44,13705.16,13924.44,6010],["2016-11-25",13924.44,13924.44,13924.44,13924.44,0],["2016-11-28",13924.44,13924.44,13924.44,13924.44,0],["2016-11-29",13458.47,13705.16,13458.47,13705.16,500],["2016-11-30",13485.88,13869.62,13156.95,13869.62,3360],["2016-12-01",13622.93,13705.16,13540.7,13540.7,1200],["2016-12-02",13513.29,13705.16,13513.29,13705.16,2060],["2016-12-05",13485.88,13869.62,13485.88,13869.62,2010],["2016-12-06",13156.95,13650.34,13156.95,13650.34,1300],["2016-12-07",13705.16,13705.16,13595.52,13705.16,4500],["2016-12-08",13595.52,13595.52,13540.7,13540.7,2000],["2016-12-09",13540.7,13540.7,13540.7,13540.7,0],["2016-12-12",13458.47,13705.16,13458.47,13705.16,1910],["2016-12-13",13650.34,13705.16,13184.36,13184.36,5560],["2016-12-14",13211.77,13677.75,13211.77,13650.34,6040],["2016-12-15",13239.18,13650.34,13211.77,13650.34,7290],["2016-12-16",13211.77,13622.93,13184.36,13622.93,2990],["2016-12-19",13622.93,13622.93,13622.93,13622.93,3000],["2016-12-20",13622.93,13705.16,13211.77,13650.34,8370],["2016-12-21",13705.16,13705.16,13211.77,13622.93,1370],["2016-12-22",13622.93,13650.34,13622.93,13650.34,5050],["2016-12-23",13348.82,13705.16,13348.82,13705.16,670],["2016-12-26",13759.98,13869.62,13376.24,13376.24,9460],["2016-12-27",13376.24,13485.88,13348.82,13485.88,2250],["2016-12-28",13595.52,13595.52,13595.52,13595.52,110],["2016-12-29",13211.77,13595.52,13211.77,13595.52,200],["2016-12-30",13211.77,13677.75,13211.77,13650.34,2940],["2017-01-03",13156.95,13705.16,13156.95,13705.16,3180],["2017-01-04",13705.16,13905.03,13705.16,13905.03,4040],["2017-01-05",13134.11,13905.03,13134.11,13905.03,3330],["2017-01-06",13705.16,13705.16,13705.16,13705.16,2000],["2017-01-09",13705.16,13705.16,13590.95,13705.16,4010],["2017-01-10",13248.32,13990.68,13134.11,13990.68,11190],["2017-01-11",13990.68,13990.68,13533.84,13533.84,3030],["2017-01-12",13705.16,13990.68,13705.16,13990.68,3000],["2017-01-13",13819.37,13933.58,13819.37,13933.58,3010],["2017-01-16",13876.47,13876.47,13876.47,13876.47,3000],["2017-01-17",13876.47,13905.03,13419.63,13905.03,3020],["2017-01-18",13705.16,13876.47,13448.19,13876.47,2320],["2017-01-19",13419.63,13705.16,13419.63,13705.16,620],["2017-01-20",13419.63,13990.68,13419.63,13705.16,6040],["2017-01-23",13705.16,13990.68,13705.16,13705.16,4440],["2017-01-24",13990.68,13990.68,13990.68,13990.68,2090],["2017-01-25",13990.68,13990.68,13990.68,13990.68,5000],["2017-02-02",14047.79,14047.79,13990.68,13990.68,5010],["2017-02-03",13990.68,14104.89,13533.84,14104.89,5570],["2017-02-06",14219.1,14219.1,13533.84,13705.16,60],["2017-02-07",14219.1,14219.1,13648.05,13705.16,3030],["2017-02-08",13705.16,13705.16,13533.84,13533.84,790],["2017-02-09",13533.84,13705.16,13533.84,13705.16,10230],["2017-02-10",13705.16,13819.37,13705.16,13819.37,2160],["2017-02-13",13819.37,14447.52,13819.37,14219.1,3250],["2017-02-14",14219.1,14219.1,13762.26,13762.26,550],["2017-02-15",13819.37,13819.37,13762.26,13762.26,5060],["2017-02-16",13819.37,14162.0,13819.37,13933.58,3070],["2017-02-17",14219.1,14219.1,14219.1,14219.1,10],["2017-02-20",13762.26,13819.37,13762.26,13762.26,6710],["2017-02-21",13762.26,14162.0,13705.16,13819.37,3060],["2017-02-22",13705.16,14047.79,13705.16,14047.79,3580],["2017-02-23",13705.16,13819.37,13705.16,13762.26,1670],["2017-02-24",13762.26,13990.68,13705.16,13990.68,2450],["2017-02-27",13990.68,14104.89,13762.26,13819.37,4710],["2017-02-28",13790.82,13819.37,13790.82,13790.82,1120],["2017-03-01",13790.82,13990.68,13705.16,13990.68,8190],["2017-03-02",13990.68,13990.68,13705.16,13990.68,690],["2017-03-03",13876.47,13876.47,13876.47,13876.47,1100],["2017-03-06",13876.47,13876.47,13705.16,13762.26,7910],["2017-03-07",13762.26,13762.26,13590.95,13590.95,15320],["2017-03-08",13590.95,13705.16,13419.63,13476.74,7150],["2017-03-09",13305.43,13933.58,13305.43,13705.16,2760],["2017-03-10",13533.84,13705.16,13476.74,13533.84,8160],["2017-03-13",13505.29,13933.58,13333.98,13705.16,15590],["2017-03-14",13476.74,13648.05,13134.11,13305.43,5050],["2017-03-15",13248.32,13705.16,13134.11,13705.16,3590],["2017-03-16",13648.05,14104.89,13648.05,14104.89,5830],["2017-03-17",13933.58,14104.89,13705.16,13705.16,2260],["2017-03-20",13419.63,13762.26,13248.32,13705.16,2710],["2017-03-21",13705.16,13705.16,13705.16,13705.16,10],["2017-03-22",13476.74,13819.37,13476.74,13762.26,980],["2017-03-23",14047.79,14276.21,13819.37,14162.0,3750],["2017-03-24",14390.42,14390.42,13705.16,14276.21,430],["2017-03-27",14333.31,14333.31,13762.26,14276.21,120],["2017-03-28",14276.21,14276.21,14276.21,14276.21,0],["2017-03-29",14276.21,14561.73,13990.68,14047.79,80],["2017-03-30",14104.89,14104.89,14047.79,14047.79,2140],["2017-03-31",14047.79,14047.79,14047.79,14047.79,0],["2017-04-03",14047.79,14047.79,14047.79,14047.79,3280],["2017-04-04",14047.79,14219.1,14047.79,14047.79,450],["2017-04-05",13705.16,13705.16,13419.63,13419.63,430],["2017-04-07",13876.47,14276.21,13419.63,13419.63,2300],["2017-04-10",14219.1,14219.1,14219.1,14219.1,10],["2017-04-11",14219.1,14219.1,14219.1,14219.1,0],["2017-04-12",14504.63,14504.63,13762.26,13762.26,70],["2017-04-13",13705.16,13705.16,13705.16,13705.16,570],["2017-04-14",14047.79,14047.79,14047.79,14047.79,40],["2017-04-17",13819.37,14219.1,13762.26,14219.1,440],["2017-04-18",14162.0,14162.0,13762.26,13762.26,180],["2017-04-19",13762.26,13762.26,13762.26,13762.26,0],["2017-04-20",13762.26,13762.26,13762.26,13762.26,0],["2017-04-21",13990.68,13990.68,13990.68,13990.68,10],["2017-04-24",13648.05,13990.68,13648.05,13990.68,1020],["2017-04-25",14219.1,14219.1,13648.05,13648.05,1020],["2017-04-26",13990.68,13990.68,13990.68,13990.68,10],["2017-04-27",13990.68,13990.68,13990.68,13990.68,0],["2017-04-28",13990.68,13990.68,13990.68,13990.68,0],["2017-05-03",13990.68,13990.68,13990.68,13990.68,10],["2017-05-04",13648.05,13990.68,13648.05,13990.68,840],["2017-05-05",14219.1,14219.1,14219.1,14219.1,10],["2017-05-08",13762.26,13990.68,13762.26,13876.47,3700],["2017-05-09",14162.0,14219.1,13705.16,14076.34,5290],["2017-05-10",13590.95,13705.16,13590.95,13705.16,3470],["2017-05-11",13590.95,13990.68,13590.95,13990.68,6700],["2017-05-12",13990.68,14276.21,13990.68,14276.21,20],["2017-05-15",14162.0,14162.0,13705.16,13705.16,3210],["2017-05-16",13705.16,13990.68,13705.16,13876.47,1100],["2017-05-17",13819.37,13819.37,13533.84,13705.16,2010],["2017-05-18",13705.16,13705.16,13705.16,13705.16,0],["2017-05-19",13705.16,13705.16,13705.16,13705.16,0],["2017-05-22",13590.95,13705.16,13590.95,13705.16,900],["2017-05-23",13248.32,13705.16,13248.32,13705.16,430],["2017-05-24",13705.16,13705.16,13705.16,13705.16,500],["2017-05-25",13134.11,13590.95,13105.56,13590.95,3610],["2017-05-26",13590.95,13590.95,13590.95,13590.95,730],["2017-05-29",13590.95,13590.95,13590.95,13590.95,0],["2017-05-30",13134.11,13705.16,13134.11,13705.16,1020],["2017-05-31",13705.16,13705.16,13705.16,13705.16,2000],["2017-06-01",13705.16,13705.16,13705.16,13705.16,0],["2017-06-02",13705.16,13705.16,13705.16,13705.16,0],["2017-06-05",13705.16,13705.16,13705.16,13705.16,0],["2017-06-06",13705.16,13705.16,13705.16,13705.16,0],["2017-06-07",13419.63,13705.16,13419.63,13705.16,1890],["2017-06-08",13762.26,13762.26,13762.26,13762.26,120],["2017-06-09",13419.63,13762.26,13419.63,13762.26,490],["2017-06-12",13762.26,13762.26,13762.26,13762.26,0],["2017-06-13",13705.16,13705.16,13705.16,13705.16,110],["2017-06-14",13705.16,13705.16,13590.95,13590.95,3160],["2017-06-15",13705.16,13705.16,13533.84,13705.16,2150],["2017-06-16",13705.16,13705.16,13305.43,13305.43,2830],["2017-06-19",13705.16,13705.16,13590.95,13705.16,200],["2017-06-20",13419.63,13705.16,13305.43,13705.16,1360],["2017-06-21",13705.16,13705.16,13705.16,13705.16,0],["2017-06-22",13419.63,13590.95,13419.63,13590.95,1010],["2017-06-23",13590.95,13590.95,13248.32,13590.95,760],["2017-06-26",13590.95,13590.95,13590.95,13590.95,20],["2017-06-27",13533.84,13533.84,13533.84,13533.84,500],["2017-06-28",13533.84,13533.84,13019.9,13533.84,180],["2017-06-29",14302.14,14302.14,14302.14,14302.14,10],["2017-06-30",14302.14,14302.14,14006.64,14006.64,4900],["2017-07-03",13888.44,13888.44,13888.44,13888.44,10],["2017-07-04",13592.94,13592.94,13297.45,13297.45,80],["2017-07-05",13415.65,13474.74,13297.45,13474.74,5020],["2017-07-06",13592.94,14183.94,13474.74,13474.74,19020],["2017-07-07",14006.64,14006.64,13297.45,13474.74,4040],["2017-07-10",13415.65,13415.65,13267.9,13415.65,840],["2017-07-11",13415.65,13415.65,13297.45,13415.65,5170],["2017-07-12",13888.44,13888.44,13888.44,13888.44,160],["2017-07-13",13592.94,13592.94,13415.65,13592.94,1510],["2017-07-14",13592.94,13592.94,13592.94,13592.94,2300],["2017-07-17",13888.44,14183.94,13179.25,13179.25,90],["2017-07-18",13297.45,13770.24,13179.25,13770.24,4430],["2017-07-19",12824.65,13297.45,12824.65,13297.45,230],["2017-07-20",13297.45,13297.45,13297.45,13297.45,0],["2017-07-21",13297.45,13297.45,13297.45,13297.45,0],["2017-07-24",12883.75,12883.75,12824.65,12824.65,2130],["2017-07-25",13179.25,13179.25,12706.45,13061.05,320],["2017-07-26",12706.45,13297.45,12706.45,13297.45,110],["2017-07-27",12706.45,13001.95,12588.25,12588.25,7360],["2017-07-28",12706.45,12824.65,12410.95,12824.65,280],["2017-07-31",12115.45,12942.85,11938.15,12942.85,1800],["2017-08-01",12942.85,12942.85,12351.85,12470.05,4150],["2017-08-02",11701.75,12529.15,11642.65,12529.15,9120],["2017-08-03",12588.25,12588.25,12410.95,12470.05,2620],["2017-08-04",11879.05,12410.95,11819.95,12410.95,2060],["2017-08-07",12410.95,12410.95,12410.95,12410.95,0],["2017-08-08",11849.5,12351.85,11849.5,12351.85,400],["2017-08-09",11819.95,12233.65,11819.95,12233.65,900],["2017-08-10",11879.05,11879.05,11819.95,11819.95,720],["2017-08-11",11997.25,12174.55,11879.05,12115.45,18610],["2017-08-14",12056.35,12115.45,12056.35,12115.45,880],["2017-08-15",12115.45,12115.45,11938.15,11938.15,4010],["2017-08-16",12322.3,12322.3,12115.45,12115.45,110],["2017-08-17",11938.15,12263.2,11879.05,12263.2,3610],["2017-08-18",12263.2,12263.2,12263.2,12263.2,0],["2017-08-21",12529.15,12529.15,11819.95,12410.95,520],["2017-08-22",12440.5,12440.5,12410.95,12440.5,30],["2017-08-23",11819.95,12322.3,11819.95,12322.3,380],["2017-08-24",11819.95,12410.95,11819.95,12410.95,520],["2017-08-25",12410.95,12410.95,12410.95,12410.95,0],["2017-08-28",12381.4,12381.4,11583.55,12115.45,4490],["2017-08-29",12115.45,12115.45,12115.45,12115.45,0],["2017-08-30",12381.4,12381.4,11819.95,12115.45,1110],["2017-08-31",12233.65,12322.3,12174.55,12322.3,1130],["2017-09-01",12351.85,12351.85,12115.45,12115.45,1030],["2017-09-05",12115.45,12381.4,12115.45,12381.4,210],["2017-09-06",12115.45,12115.45,11938.15,11938.15,230],["2017-09-07",12115.45,12115.45,12115.45,12115.45,150],["2017-09-08",12115.45,12381.4,11819.95,12381.4,410],["2017-09-11",12381.4,12381.4,12381.4,12381.4,0],["2017-09-12",12115.45,12115.45,12115.45,12115.45,100],["2017-09-13",12115.45,12115.45,12115.45,12115.45,50],["2017-09-14",12115.45,12115.45,12115.45,12115.45,0],["2017-09-15",12115.45,12174.55,12115.45,12174.55,330],["2017-09-18",12115.45,12115.45,11938.15,12115.45,520],["2017-09-19",12115.45,12115.45,12115.45,12115.45,0],["2017-09-20",11938.15,11997.25,11642.65,11849.5,3190],["2017-09-21",12351.85,12351.85,11701.75,12115.45,1320],["2017-09-22",12292.75,12292.75,12292.75,12292.75,10],["2017-09-25",11879.05,12410.95,11879.05,12410.95,3580],["2017-09-26",11642.65,12351.85,11613.1,12351.85,2050],["2017-09-27",11672.2,12351.85,11672.2,12351.85,23360],["2017-09-28",12351.85,13120.15,12351.85,13001.95,9720],["2017-09-29",13001.95,13888.44,12883.75,13474.74,3500],["2017-10-02",13474.74,13474.74,12765.55,13415.65,10750],["2017-10-03",13356.55,14183.94,13297.45,14183.94,4010],["2017-10-04",14479.44,14479.44,13238.35,13474.74,10510],["2017-10-05",13592.94,14124.84,13297.45,13711.14,510],["2017-10-06",13711.14,13711.14,13711.14,13711.14,0],["2017-10-09",13297.45,13592.94,13297.45,13592.94,2530],["2017-10-10",13533.84,14183.94,13533.84,13947.54,15330],["2017-10-11",14065.74,14065.74,13592.94,13888.44,9850],["2017-10-12",13888.44,13888.44,13829.34,13888.44,8350],["2017-10-13",13888.44,13888.44,13888.44,13888.44,0],["2017-10-16",13888.44,13888.44,13888.44,13888.44,0],["2017-10-17",13888.44,13888.44,13888.44,13888.44,0],["2017-10-18",13120.15,13829.34,13120.15,13770.24,60],["2017-10-19",13888.44,13888.44,13711.14,13711.14,410],["2017-10-20",13120.15,13592.94,13001.95,13297.45,5720],["2017-10-23",13238.35,13533.84,13001.95,13533.84,3200],["2017-10-24",13711.14,13711.14,13711.14,13711.14,10],["2017-10-25",13711.14,13711.14,13711.14,13711.14,0],["2017-10-26",13001.95,13829.34,13001.95,13829.34,850],["2017-10-27",13001.95,13652.04,13001.95,13652.04,4330],["2017-10-30",13001.95,13829.34,13001.95,13297.45,1030],["2017-10-31",12706.45,13001.95,12470.05,12470.05,1910],["2017-11-01",12470.05,13179.25,12470.05,13001.95,4030],["2017-11-02",12410.95,12972.4,12410.95,12706.45,3160],["2017-11-03",12706.45,12706.45,12706.45,12706.45,0],["2017-11-06",12706.45,12706.45,12706.45,12706.45,0],["2017-11-07",12174.55,12410.95,12174.55,12410.95,160],["2017-11-08",12883.75,12942.85,12115.45,12410.95,2640],["2017-11-09",12410.95,12410.95,12410.95,12410.95,450],["2017-11-10",12765.55,12765.55,11819.95,12410.95,1340],["2017-11-13",11819.95,12736.0,11819.95,12736.0,1070],["2017-11-14",12706.45,12706.45,11938.15,12115.45,1120],["2017-11-15",12233.65,12351.85,11938.15,12233.65,2310],["2017-11-16",12292.75,12351.85,12233.65,12351.85,1300],["2017-11-17",12351.85,12351.85,11849.5,11849.5,1200],["2017-11-20",12233.65,12233.65,11554.0,12204.1,120],["2017-11-21",12263.2,12706.45,11672.2,12676.9,2070],["2017-11-22",12233.65,12588.25,11879.05,11879.05,3120],["2017-11-23",11879.05,12115.45,11406.25,12115.45,2130],["2017-11-24",11819.95,11819.95,11406.25,11819.95,9030],["2017-11-27",11406.25,11819.95,11228.95,11819.95,8130],["2017-11-28",11819.95,12351.85,11228.95,11701.75,11690],["2017-11-29",12115.45,12499.6,11376.7,11435.8,4560],["2017-11-30",12115.45,12115.45,11465.35,11819.95,3770],["2017-12-01",11435.8,11819.95,11435.8,11819.95,5000],["2017-12-04",12115.45,12647.35,11583.55,12588.25,8240],["2017-12-05",12115.45,13001.95,11819.95,12647.35,11410],["2017-12-06",12115.45,12410.95,12115.45,12410.95,3100],["2017-12-07",11819.95,13001.95,11819.95,12706.45,5680],["2017-12-08",12706.45,13592.94,12085.9,13001.95,11750],["2017-12-11",12233.65,13297.45,12174.55,12410.95,2590],["2017-12-12",12588.25,13001.95,12292.75,12292.75,25340],["2017-12-13",12204.1,13001.95,12204.1,13001.95,7960],["2017-12-14",12410.95,13297.45,12410.95,13001.95,1020],["2017-12-15",13297.45,13297.45,13001.95,13297.45,530],["2017-12-18",12588.25,14124.84,12588.25,12706.45,16290],["2017-12-19",12765.55,13592.94,12765.55,12883.75,30320],["2017-12-20",13474.74,13770.24,13120.15,13356.55,12210],["2017-12-21",14183.94,14183.94,13415.65,13533.84,13290],["2017-12-22",13061.05,14243.04,13061.05,13297.45,17750],["2017-12-25",13592.94,14213.49,13297.45,14183.94,22360],["2017-12-26",13415.65,14183.94,13415.65,13592.94,1010],["2017-12-27",14538.54,14538.54,13415.65,13415.65,10180],["2017-12-28",13297.45,14331.69,13297.45,14243.04,11250],["2017-12-29",13592.94,13592.94,13474.74,13592.94,2750],["2018-01-02",13533.84,14065.74,13179.25,13474.74,4620],["2018-01-03",13474.74,13474.74,13474.74,13474.74,0],["2018-01-04",13120.15,14390.79,13120.15,13592.94,5240],["2018-01-05",13770.24,14538.54,13770.24,13829.34,4540],["2018-01-08",13829.34,14715.84,13120.15,14124.84,3740],["2018-01-09",14834.04,15011.34,13445.19,13829.34,4770],["2018-01-10",14774.94,14774.94,13888.44,13947.54,12620],["2018-01-11",13652.04,14893.14,13652.04,14183.94,5630],["2018-01-12",14183.94,14715.84,14183.94,14183.94,3890],["2018-01-15",14774.94,15070.44,14183.94,14183.94,2940],["2018-01-16",14183.94,15070.44,14124.84,14124.84,5190],["2018-01-17",14183.94,15070.44,14124.84,14124.84,13930],["2018-01-18",14183.94,14183.94,13829.34,13829.34,32950],["2018-01-19",13592.94,13770.24,13356.55,13592.94,26700],["2018-01-22",13061.05,14449.89,13001.95,13208.8,11530],["2018-01-25",13001.95,13592.94,12292.75,12558.7,27040],["2018-01-26",12233.65,13415.65,12233.65,12558.7,3180],["2018-01-29",11819.95,13415.65,11760.85,13356.55,10740],["2018-01-30",13297.45,14272.59,12529.15,13474.74,31620],["2018-01-31",14302.14,14302.14,13061.05,13770.24,26020],["2018-02-01",13061.05,14065.74,13061.05,14065.74,11000],["2018-02-02",13297.45,13297.45,13297.45,13297.45,10],["2018-02-05",13001.95,14036.19,13001.95,13031.5,1700],["2018-02-06",12765.55,13533.84,12765.55,12824.65,11480],["2018-02-07",12706.45,12706.45,12706.45,12706.45,10],["2018-02-08",12706.45,12706.45,12706.45,12706.45,0],["2018-02-09",13001.95,13592.94,12736.0,12765.55,2020],["2018-02-12",12765.55,13592.94,12765.55,13592.94,1090],["2018-02-13",12883.75,14538.54,12824.65,13888.44,12320],["2018-02-21",13888.44,13888.44,13592.94,13592.94,4640],["2018-02-22",13592.94,13592.94,13592.94,13592.94,0],["2018-02-23",13356.55,14183.94,13356.55,14183.94,5540],["2018-02-26",13445.19,14597.64,13445.19,13652.04,9030],["2018-02-27",13001.95,14183.94,13001.95,13888.44,5420],["2018-02-28",13474.74,14479.44,13474.74,13947.54,7720],["2018-03-01",14479.44,14479.44,13888.44,13888.44,2300],["2018-03-02",14302.14,14361.24,13888.44,13888.44,1100],["2018-03-05",13592.94,13592.94,13592.94,13592.94,20],["2018-03-06",13179.25,14538.54,13001.95,13592.94,17100],["2018-03-07",14479.44,14538.54,13592.94,13829.34,7110],["2018-03-08",13888.44,14774.94,13888.44,14183.94,5090],["2018-03-09",13504.29,13592.94,13504.29,13592.94,140],["2018-03-12",13888.44,13888.44,13740.69,13740.69,1600],["2018-03-13",13681.59,14686.29,13297.45,13297.45,4120],["2018-03-14",13829.34,13888.44,13829.34,13888.44,110],["2018-03-15",13888.44,13888.44,13888.44,13888.44,60],["2018-03-16",13888.44,14834.04,13888.44,13947.54,4860],["2018-03-19",13888.44,13947.54,13888.44,13947.54,60],["2018-03-20",14893.14,14922.69,13977.09,14331.69,5640],["2018-03-21",15070.44,15306.84,13888.44,14361.24,14400],["2018-03-22",14183.94,15365.94,14183.94,14361.24,2520],["2018-03-23",13652.04,14774.94,13356.55,13888.44,2660],["2018-03-26",13888.44,14834.04,13888.44,13888.44,2230],["2018-03-27",14834.04,14834.04,14006.64,14183.94,24430],["2018-03-28",14361.24,15159.09,14302.14,14302.14,19970],["2018-03-29",15218.19,15277.29,14420.34,14538.54,27950],["2018-03-30",14538.54,15070.44,14302.14,14390.79,3530],["2018-04-02",15365.94,15395.49,14183.94,15395.49,45880],["2018-04-03",14952.24,16459.28,14922.69,15720.54,477830],["2018-04-04",14834.04,16813.88,14834.04,16547.93,292620],["2018-04-05",15454.59,16577.48,15454.59,15661.44,4880],["2018-04-06",15129.54,15129.54,15011.34,15011.34,1600],["2018-04-09",14302.14,14774.94,14302.14,14331.69,5830],["2018-04-10",14331.69,14361.24,13947.54,14124.84,810],["2018-04-11",15040.89,15040.89,14006.64,14361.24,39540],["2018-04-12",13947.54,15070.44,13947.54,14479.44,57275],["2018-04-13",14893.14,15365.94,14243.04,14302.14,7010],["2018-04-16",14243.04,15277.29,14243.04,14479.44,1510],["2018-04-17",14420.34,14952.24,14420.34,14479.44,510],["2018-04-18",15218.19,15365.94,14508.99,15188.64,10690],["2018-04-19",14479.44,16193.33,14479.44,14774.94,19150],["2018-04-20",14508.99,14508.99,14479.44,14479.44,130],["2018-04-23",14420.34,15306.84,14420.34,15306.84,950],["2018-04-24",14420.34,15365.94,14420.34,14627.19,41460],["2018-04-26",14508.99,14508.99,14508.99,14508.99,200],["2018-04-27",14538.54,14538.54,14183.94,14183.94,1200],["2018-05-02",13977.09,14656.74,13977.09,13977.09,6300],["2018-05-03",13888.44,13888.44,13888.44,13888.44,100],["2018-05-04",14834.04,14834.04,13474.74,13474.74,10460],["2018-05-07",14361.24,14361.24,14361.24,14361.24,10],["2018-05-08",14858.6,14920.77,14858.6,14920.77,19800],["2018-05-09",14920.77,14920.77,14609.92,14609.92,900],["2018-05-10",15231.62,15604.64,14734.26,14734.26,31690],["2018-05-11",14920.77,15604.64,14703.18,14796.43,28050],["2018-05-14",14609.92,15822.23,13894.97,14765.35,12000],["2018-05-15",14609.92,15791.15,14609.92,15791.15,7740],["2018-05-16",15760.06,15791.15,14796.43,15791.15,45360],["2018-05-17",16070.91,16164.17,15014.02,15231.62,9940],["2018-05-18",15231.62,15231.62,15231.62,15231.62,0],["2018-05-21",16164.17,16164.17,14765.35,14765.35,11190],["2018-05-22",14920.77,15791.15,14703.18,14765.35,14410],["2018-05-23",15728.98,15791.15,14920.77,14982.94,12290],["2018-05-24",15045.11,16008.74,14734.26,14951.86,8000],["2018-05-25",14920.77,15946.57,14920.77,15418.13,36100],["2018-05-28",15542.47,15542.47,14920.77,14920.77,52240],["2018-05-29",14392.33,15946.57,14299.07,14796.43,9170],["2018-05-30",14672.09,14796.43,14672.09,14672.09,5120],["2018-05-31",15449.21,15542.47,14920.77,15542.47,24520],["2018-06-01",14796.43,15542.47,14765.35,15511.38,4340],["2018-06-04",14920.77,14982.94,14920.77,14982.94,17810],["2018-06-05",14982.94,16008.74,14951.86,15045.11,25370],["2018-06-06",15045.11,16070.91,15045.11,15542.47,29920],["2018-06-07",15542.47,15542.47,15169.45,15169.45,10600],["2018-06-08",15542.47,15977.66,15231.62,15231.62,17970],["2018-06-11",15697.89,15697.89,15231.62,15542.47,5670],["2018-06-12",15511.38,16475.02,15231.62,15231.62,77376],["2018-06-13",14734.26,15542.47,14734.26,15231.62,25270],["2018-06-14",15511.38,15511.38,15387.04,15387.04,4940],["2018-06-15",15231.62,15791.15,14609.92,14982.94,44320],["2018-06-18",14982.94,15542.47,14982.94,15045.11,21720],["2018-06-19",14578.84,16070.91,14578.84,15449.21,43680],["2018-06-20",15542.47,15542.47,15418.13,15542.47,16340],["2018-06-21",15511.38,15542.47,15511.38,15542.47,23240],["2018-06-22",15355.96,16537.19,15138.36,15138.36,22060],["2018-06-25",14920.77,16164.17,14920.77,14982.94,10790],["2018-06-26",15418.13,16008.74,15418.13,15480.3,23180],["2018-06-27",15107.28,16475.02,14734.26,15604.64,28540],["2018-06-28",15604.64,16661.53,15014.02,15293.79,23270],["2018-06-29",15542.47,16350.68,15355.96,15387.04,24800],["2018-07-02",15231.62,16412.85,14982.94,14982.94,17980],["2018-07-03",14982.94,16008.74,14982.94,15138.36,8200],["2018-07-04",15076.19,16195.25,14609.92,14609.92,28840],["2018-07-05",15480.3,15604.64,15480.3,15604.64,3500],["2018-07-06",16506.1,16506.1,14951.86,15604.64,42370],["2018-07-09",15604.64,16475.02,15604.64,16288.51,23580],["2018-07-10",16164.17,16350.68,16039.83,16039.83,19220],["2018-07-11",16133.08,16288.51,14982.94,14982.94,45180],["2018-07-12",16008.74,16008.74,15262.7,15262.7,110],["2018-07-13",16164.17,16319.59,15045.11,15045.11,41280],["2018-07-16",15511.38,16070.91,15262.7,15262.7,1420],["2018-07-17",16133.08,16319.59,15231.62,15231.62,57360],["2018-07-18",16226.34,16288.51,15604.64,15604.64,6190],["2018-07-19",15542.47,16661.53,15542.47,15573.55,4630],["2018-07-20",16630.44,16661.53,15728.98,15728.98,11710],["2018-07-23",16754.78,16785.87,15915.49,15915.49,200],["2018-07-24",16630.44,16785.87,15728.98,15728.98,104565],["2018-07-25",16754.78,16816.95,15853.32,15946.57,20060],["2018-07-26",15822.23,17034.55,15728.98,16039.83,1700],["2018-07-27",16972.38,16972.38,16164.17,16164.17,9280],["2018-07-30",16195.25,16195.25,16195.25,16195.25,430],["2018-07-31",16226.34,16226.34,16226.34,16226.34,250],["2018-08-01",17003.46,17345.4,16319.59,16319.59,900],["2018-08-02",16319.59,16319.59,16319.59,16319.59,0],["2018-08-03",17314.31,17438.65,16381.76,16381.76,2800],["2018-08-06",16412.85,16412.85,15946.57,15946.57,600],["2018-08-07",17003.46,17034.55,16195.25,16195.25,160],["2018-08-08",17221.06,17314.31,16133.08,16381.76,1610],["2018-08-09",16381.76,16381.76,16381.76,16381.76,10],["2018-08-10",17314.31,17500.82,16350.68,16630.44,5450],["2018-08-13",16723.7,16723.7,16475.02,16475.02,2240],["2018-08-14",16599.36,16599.36,16599.36,16599.36,10],["2018-08-15",16599.36,16599.36,16599.36,16599.36,0],["2018-08-16",16599.36,16661.53,16475.02,16475.02,2970],["2018-08-17",17189.97,17500.82,16381.76,16381.76,31200],["2018-08-20",17407.57,17407.57,17407.57,17407.57,10],["2018-08-21",16910.21,16910.21,16816.95,16816.95,110],["2018-08-22",16816.95,16816.95,16816.95,16816.95,0],["2018-08-23",16568.27,16599.36,16568.27,16599.36,1000],["2018-08-24",16661.53,16661.53,16661.53,16661.53,1050],["2018-08-27",17345.4,17811.67,16754.78,16785.87,4320],["2018-08-28",16568.27,17842.75,16568.27,16785.87,5260],["2018-08-29",16785.87,17936.01,16723.7,16816.95,7210],["2018-08-30",17096.72,17096.72,17096.72,17096.72,140],["2018-08-31",16723.7,18277.94,16723.7,17158.89,17170],["2018-09-04",16661.53,18215.77,16661.53,17283.23,16720],["2018-09-05",17034.55,18340.11,17034.55,18184.69,15920],["2018-09-06",18091.43,18091.43,17127.8,17221.06,2740],["2018-09-07",17221.06,18029.26,17221.06,18029.26,60],["2018-09-10",16910.21,18309.03,16910.21,17407.57,10000],["2018-09-11",17158.89,17718.41,16972.38,17407.57,7980],["2018-09-12",16816.95,16816.95,16816.95,16816.95,200],["2018-09-13",16661.53,17221.06,16599.36,16630.44,6410],["2018-09-14",17096.72,17096.72,17096.72,17096.72,3780],["2018-09-17",17904.92,18277.94,16568.27,16785.87,17480],["2018-09-18",16785.87,16785.87,16785.87,16785.87,0],["2018-09-19",17625.16,17936.01,16754.78,16816.95,28150],["2018-09-20",17158.89,17625.16,17158.89,17625.16,2900],["2018-09-21",16941.29,17904.92,16941.29,17158.89,26620],["2018-09-24",17376.48,18215.77,17065.63,17127.8,16310],["2018-09-25",17531.9,18184.69,16879.12,17096.72,14360],["2018-09-26",17407.57,18029.26,16754.78,16910.21,7940],["2018-09-27",16848.04,17407.57,16848.04,16941.29,6900],["2018-09-28",17407.57,17718.41,16692.61,16972.38,9410],["2018-10-01",16879.12,17718.41,16848.04,16910.21,16680],["2018-10-02",17376.48,17531.9,16879.12,16879.12,14570],["2018-10-03",16879.12,16879.12,16879.12,16879.12,0],["2018-10-04",16879.12,16879.12,16879.12,16879.12,0],["2018-10-05",16910.21,16910.21,16506.1,16506.1,3200],["2018-10-08",16506.1,16506.1,16506.1,16506.1,0],["2018-10-09",16599.36,17407.57,16568.27,16630.44,14150],["2018-10-10",17283.23,17407.57,16537.19,16537.19,9420],["2018-10-11",17096.72,17345.4,16475.02,16475.02,3150],["2018-10-12",16475.02,16475.02,16475.02,16475.02,0],["2018-10-15",16475.02,16475.02,16475.02,16475.02,0],["2018-10-16",16754.78,17283.23,16475.02,17221.06,14600],["2018-10-17",17407.57,17407.57,17407.57,17407.57,2700],["2018-10-18",17376.48,18091.43,17376.48,18091.43,4020],["2018-10-19",19148.32,19148.32,17283.23,17283.23,70],["2018-10-22",17780.58,18402.28,16599.36,16599.36,9600],["2018-10-23",16599.36,16599.36,16599.36,16599.36,0],["2018-10-24",16599.36,16599.36,16599.36,16599.36,0],["2018-10-25",16599.36,17469.73,16599.36,16630.44,4120],["2018-10-26",16630.44,16630.44,16630.44,16630.44,0],["2018-10-29",16630.44,16630.44,16630.44,16630.44,0],["2018-10-30",16630.44,16630.44,16630.44,16630.44,0],["2018-10-31",16630.44,16630.44,16630.44,16630.44,0],["2018-11-01",16630.44,16630.44,16630.44,16630.44,0],["2018-11-02",16195.25,16195.25,16195.25,16195.25,100],["2018-11-05",16226.34,16785.87,16226.34,16785.87,4580],["2018-11-06",16785.87,16785.87,16785.87,16785.87,0],["2018-11-07",16754.78,16754.78,16754.78,16754.78,120],["2018-11-08",16754.78,16754.78,16754.78,16754.78,0],["2018-11-09",16226.34,16226.34,16226.34,16226.34,200],["2018-11-12",16226.34,16226.34,16226.34,16226.34,0],["2018-11-13",16661.53,16661.53,16661.53,16661.53,90],["2018-11-14",16661.53,16661.53,16661.53,16661.53,0],["2018-11-15",16661.53,16661.53,16661.53,16661.53,0],["2018-11-16",16661.53,16661.53,16661.53,16661.53,0],["2018-11-19",16661.53,16661.53,16661.53,16661.53,0],["2018-11-20",15853.32,15853.32,15853.32,15853.32,10],["2018-11-21",15853.32,15853.32,15853.32,15853.32,0],["2018-11-22",15853.32,15853.32,15853.32,15853.32,0],["2018-11-23",15853.32,15853.32,15853.32,15853.32,0],["2018-11-26",15853.32,15853.32,15853.32,15853.32,0],["2018-11-27",15853.32,15853.32,15853.32,15853.32,0],["2018-11-28",15853.32,15853.32,15853.32,15853.32,0],["2018-11-29",15853.32,15853.32,15853.32,15853.32,0],["2018-11-30",15853.32,15853.32,15853.32,15853.32,0],["2018-12-03",15853.32,15853.32,15853.32,15853.32,0],["2018-12-04",15853.32,15853.32,15853.32,15853.32,0],["2018-12-05",16910.21,16941.29,16910.21,16941.29,110],["2018-12-06",16941.29,16941.29,16941.29,16941.29,0],["2018-12-07",17500.82,17500.82,17500.82,17500.82,10],["2018-12-10",17500.82,17500.82,17500.82,17500.82,0],["2018-12-11",17500.82,17500.82,17500.82,17500.82,0],["2018-12-12",17500.82,17500.82,17500.82,17500.82,0],["2018-12-13",17500.82,17500.82,17500.82,17500.82,0],["2018-12-14",17500.82,17500.82,17500.82,17500.82,0],["2018-12-17",17500.82,17500.82,17500.82,17500.82,0],["2018-12-18",17500.82,17500.82,17500.82,17500.82,0],["2018-12-19",16630.44,16630.44,16630.44,16630.44,10],["2018-12-20",16630.44,16630.44,16630.44,16630.44,0],["2018-12-21",17407.57,17407.57,15853.32,15853.32,25040],["2018-12-24",15853.32,15853.32,15853.32,15853.32,0],["2018-12-25",16941.29,16941.29,15262.7,15262.7,20],["2018-12-26",16319.59,16319.59,16319.59,16319.59,410],["2018-12-27",16319.59,16319.59,16319.59,16319.59,0],["2018-12-28",16319.59,16319.59,16319.59,16319.59,0],["2019-01-02",16319.59,16319.59,16319.59,16319.59,0],["2019-01-03",15542.47,15542.47,15542.47,15542.47,10],["2019-01-04",15542.47,15542.47,15542.47,15542.47,0],["2019-01-07",15542.47,15542.47,15542.47,15542.47,0],["2019-01-08",15542.47,15542.47,15542.47,15542.47,0],["2019-01-09",15542.47,15542.47,15542.47,15542.47,0],["2019-01-10",15542.47,15542.47,14454.5,14454.5,830],["2019-01-11",14454.5,14454.5,14454.5,14454.5,0],["2019-01-14",14796.43,14796.43,14796.43,14796.43,50],["2019-01-15",14796.43,14796.43,14796.43,14796.43,10],["2019-01-16",14920.77,15169.45,14920.77,15169.45,20],["2019-01-17",15169.45,15169.45,15169.45,15169.45,0],["2019-01-18",15169.45,15169.45,15169.45,15169.45,0],["2019-01-21",15169.45,15169.45,15169.45,15169.45,0],["2019-01-22",14143.65,15542.47,14112.56,15542.47,300],["2019-01-23",15542.47,15542.47,15542.47,15542.47,0],["2019-01-24",15822.23,15822.23,15822.23,15822.23,10],["2019-01-25",14734.26,14734.26,14734.26,14734.26,300],["2019-01-28",14734.26,14734.26,14734.26,14734.26,0],["2019-01-29",14734.26,14734.26,14734.26,14734.26,0],["2019-01-30",15045.11,15045.11,15045.11,15045.11,60],["2019-01-31",15045.11,15045.11,15045.11,15045.11,0],["2019-02-01",15045.11,15045.11,15045.11,15045.11,0],["2019-02-11",15045.11,15045.11,15045.11,15045.11,0],["2019-02-12",15045.11,15045.11,15045.11,15045.11,0],["2019-02-13",15418.13,15418.13,15418.13,15418.13,10],["2019-02-14",14485.58,14485.58,14423.41,14423.41,100],["2019-02-15",13677.37,13677.37,13677.37,13677.37,90],["2019-02-18",13988.22,14609.92,12931.33,13055.67,130],["2019-02-19",13055.67,13055.67,13055.67,13055.67,0],["2019-02-20",13055.67,13055.67,13055.67,13055.67,0],["2019-02-21",13055.67,13055.67,13055.67,13055.67,0],["2019-02-22",13957.14,13957.14,13086.76,13086.76,20],["2019-02-25",13086.76,13086.76,13086.76,13086.76,0],["2019-02-26",13988.22,13988.22,13055.67,13055.67,60],["2019-02-27",13677.37,13677.37,12154.21,13677.37,1440],["2019-02-28",13677.37,13677.37,13677.37,13677.37,0],["2019-03-01",13677.37,13677.37,13677.37,13677.37,0],["2019-03-04",12869.16,12869.16,12869.16,12869.16,60],["2019-03-05",13117.84,13117.84,13117.84,13117.84,20],["2019-03-06",14019.31,14019.31,14019.31,14019.31,20],["2019-03-07",14019.31,14019.31,14019.31,14019.31,0],["2019-03-08",14019.31,14019.31,14019.31,14019.31,0],["2019-03-11",14641.01,14641.01,13988.22,13988.22,120],["2019-03-12",13677.37,13677.37,13677.37,13677.37,10],["2019-03-13",13677.37,13677.37,13677.37,13677.37,0],["2019-03-14",14609.92,14609.92,13801.71,13801.71,1790],["2019-03-15",13801.71,13801.71,13801.71,13801.71,0],["2019-03-18",13366.52,13366.52,13366.52,13366.52,100],["2019-03-19",14299.07,14299.07,12806.99,12806.99,160],["2019-03-20",12806.99,12806.99,12806.99,12806.99,0],["2019-03-21",13615.2,13677.37,12713.74,12713.74,60],["2019-03-22",13553.03,13584.12,13366.52,13366.52,60],["2019-03-25",13366.52,13366.52,13366.52,13366.52,0],["2019-03-26",12589.4,12589.4,12589.4,12589.4,10],["2019-03-27",12558.31,12558.31,12558.31,12558.31,10],["2019-03-28",13055.67,13055.67,13055.67,13055.67,10],["2019-03-29",13055.67,13055.67,13055.67,13055.67,0],["2019-04-01",12931.33,13055.67,12931.33,13055.67,30],["2019-04-02",13055.67,13055.67,13055.67,13055.67,0],["2019-04-03",13055.67,13055.67,13055.67,13055.67,470],["2019-04-04",13055.67,13055.67,13055.67,13055.67,10],["2019-04-05",13055.67,13055.67,13055.67,13055.67,0],["2019-04-08",13055.67,13055.67,13055.67,13055.67,0],["2019-04-09",13055.67,13055.67,13055.67,13055.67,0],["2019-04-10",13055.67,13055.67,13055.67,13055.67,0],["2019-04-11",13055.67,13055.67,13055.67,13055.67,0],["2019-04-12",13957.14,13957.14,13957.14,13957.14,10],["2019-04-16",14734.26,14920.77,14734.26,14920.77,20],["2019-04-17",14858.6,14982.94,14858.6,14982.94,50],["2019-04-18",15231.62,15231.62,15231.62,15231.62,10],["2019-04-19",15355.96,16226.34,14920.77,16226.34,810],["2019-04-22",15107.28,15107.28,15107.28,15107.28,10],["2019-04-23",15107.28,15107.28,15107.28,15107.28,0],["2019-04-24",14299.07,14299.07,14299.07,14299.07,10],["2019-04-25",13304.35,14236.9,13304.35,14236.9,1510],["2019-04-26",13553.03,13553.03,13553.03,13553.03,290],["2019-05-02",13553.03,13553.03,13553.03,13553.03,0],["2019-05-03",13553.03,13553.03,13553.03,13553.03,0],["2019-05-06",13055.67,13055.67,13055.67,13055.67,10],["2019-05-07",13055.67,13055.67,13055.67,13055.67,0],["2019-05-08",13055.67,13055.67,13055.67,13055.67,0],["2019-05-09",13055.67,13055.67,13055.67,13055.67,0],["2019-05-10",13957.14,13957.14,13957.14,13957.14,20],["2019-05-13",13957.14,13957.14,13957.14,13957.14,0],["2019-05-14",13957.14,13957.14,13957.14,13957.14,0],["2019-05-15",13957.14,13957.14,13957.14,13957.14,0],["2019-05-16",12993.5,12993.5,12993.5,12993.5,280],["2019-05-17",12993.5,12993.5,12993.5,12993.5,0],["2019-05-20",12993.5,12993.5,12993.5,12993.5,0],["2019-05-21",12993.5,12993.5,12993.5,12993.5,10],["2019-05-22",13086.76,13117.84,13086.76,13117.84,60],["2019-05-23",13117.84,13117.84,13117.84,13117.84,0],["2019-05-24",13117.84,13117.84,13117.84,13117.84,0],["2019-05-27",12309.64,12309.64,12309.64,12309.64,10],["2019-05-28",12433.98,12433.98,11843.36,11843.36,20],["2019-05-29",11843.36,11843.36,11843.36,11843.36,0],["2019-05-30",12651.57,12651.57,12651.57,12651.57,10],["2019-05-31",12651.57,12651.57,12651.57,12651.57,0],["2019-06-03",12651.57,12651.57,12651.57,12651.57,0],["2019-06-04",13024.59,13055.67,12433.98,12433.98,600],["2019-06-05",12433.98,12433.98,12433.98,12433.98,0],["2019-06-06",12433.98,12433.98,12433.98,12433.98,0],["2019-06-07",12433.98,12433.98,12433.98,12433.98,0],["2019-06-10",12433.98,12433.98,12433.98,12433.98,0],["2019-06-11",12433.98,12433.98,12433.98,12433.98,0],["2019-06-12",11687.94,12123.13,11563.6,12123.13,440],["2019-06-13",12123.13,12123.13,12123.13,12123.13,0],["2019-06-14",12123.13,12123.13,12123.13,12123.13,0],["2019-06-17",11283.83,12185.3,11283.83,11501.43,30],["2019-06-18",11750.11,11750.11,11750.11,11750.11,10],["2019-06-19",11750.11,11750.11,11750.11,11750.11,0],["2019-06-20",11501.43,11501.43,10941.9,11501.43,220],["2019-06-21",11501.43,11501.43,11501.43,11501.43,0],["2019-06-24",10724.3,11843.36,10724.3,11501.43,190],["2019-06-25",10724.3,10724.3,10724.3,10724.3,10],["2019-06-26",10289.11,11470.34,10289.11,11470.34,20],["2019-06-27",11221.66,11221.66,11221.66,11221.66,10],["2019-06-28",10910.81,10910.81,10910.81,10910.81,10],["2019-07-01",10226.94,10226.94,10226.94,10226.94,10],["2019-07-02",9947.18,9947.18,9947.18,9947.18,10],["2019-07-03",9294.4,10631.05,9294.4,10631.05,50],["2019-07-04",11346.0,11346.0,11346.0,11346.0,10],["2019-07-05",11812.28,12123.13,11812.28,12123.13,60],["2019-07-08",11812.28,11812.28,11501.43,11501.43,20],["2019-07-09",12278.55,12278.55,10972.98,10972.98,1810],["2019-07-10",11719.02,11719.02,11719.02,11719.02,820],["2019-07-11",12527.23,12527.23,12527.23,12527.23,10],["2019-07-12",13397.61,13397.61,13397.61,13397.61,10],["2019-07-15",13397.61,13397.61,13397.61,13397.61,0],["2019-07-16",14277.74,14277.74,14277.74,14277.74,10],["2019-07-17",14994.89,14994.89,14994.89,14994.89,10],["2019-07-18",14082.16,15972.82,14082.16,15972.82,60],["2019-07-19",15972.82,15972.82,15972.82,15972.82,0],["2019-07-22",15972.82,15972.82,15972.82,15972.82,0],["2019-07-23",15972.82,15972.82,15972.82,15972.82,0],["2019-07-24",15972.82,15972.82,15972.82,15972.82,0],["2019-07-25",15972.82,15972.82,15972.82,15972.82,0],["2019-07-26",15972.82,15972.82,15972.82,15972.82,0],["2019-07-29",15972.82,15972.82,15972.82,15972.82,0],["2019-07-30",15972.82,15972.82,15972.82,15972.82,0],["2019-07-31",15972.82,15972.82,15972.82,15972.82,0],["2019-08-01",15972.82,15972.82,15972.82,15972.82,0],["2019-08-02",15972.82,15972.82,15972.82,15972.82,0],["2019-08-05",15972.82,15972.82,15972.82,15972.82,0],["2019-08-06",15972.82,15972.82,15972.82,15972.82,0],["2019-08-07",15972.82,15972.82,15972.82,15972.82,0],["2019-08-08",15972.82,15972.82,15972.82,15972.82,0],["2019-08-09",15972.82,15972.82,15972.82,15972.82,0],["2019-08-12",15972.82,15972.82,15972.82,15972.82,0],["2019-08-13",15972.82,15972.82,15972.82,15972.82,0],["2019-08-14",15972.82,15972.82,15972.82,15972.82,0],["2019-08-15",14994.89,16950.75,14994.89,16950.75,310],["2019-08-16",16950.75,16950.75,16950.75,16950.75,0],["2019-08-19",16950.75,16950.75,16950.75,16950.75,0],["2019-08-20",16950.75,16950.75,16950.75,16950.75,0],["2019-08-21",16950.75,16950.75,16950.75,16950.75,0],["2019-08-22",16950.75,16950.75,16950.75,16950.75,0],["2019-08-23",16950.75,16950.75,16950.75,16950.75,0],["2019-08-26",16950.75,16950.75,16950.75,16950.75,0],["2019-08-27",16950.75,16950.75,16950.75,16950.75,0],["2019-08-28",15777.23,15777.23,15777.23,15777.23,50],["2019-08-29",15777.23,15777.23,15777.23,15777.23,0],["2019-08-30",15777.23,15777.23,15777.23,15777.23,0],["2019-09-03",15777.23,15777.23,15777.23,15777.23,0],["2019-09-04",15777.23,15777.23,15777.23,15777.23,0],["2019-09-05",15777.23,15777.23,15777.23,15777.23,0],["2019-09-06",15777.23,15777.23,15777.23,15777.23,0],["2019-09-09",15777.23,15777.23,15777.23,15777.23,0],["2019-09-10",15777.23,15777.23,15777.23,15777.23,0],["2019-09-11",15777.23,15777.23,15777.23,15777.23,0],["2019-09-12",15777.23,15777.23,15777.23,15777.23,0],["2019-09-13",15777.23,15777.23,15777.23,15777.23,0],["2019-09-16",15777.23,15777.23,15777.23,15777.23,0],["2019-09-17",15777.23,15777.23,15777.23,15777.23,0],["2019-09-18",15777.23,15777.23,15777.23,15777.23,0],["2019-09-19",15777.23,15777.23,15777.23,15777.23,0],["2019-09-20",15777.23,15777.23,15777.23,15777.23,0],["2019-09-23",15777.23,15777.23,15777.23,15777.23,0],["2019-09-24",14701.51,14701.51,14701.51,14701.51,10],["2019-09-25",14701.51,14701.51,14701.51,14701.51,0],["2019-09-26",14701.51,14701.51,14701.51,14701.51,0],["2019-09-27",14701.51,14701.51,14701.51,14701.51,0],["2019-09-30",13690.99,13690.99,13690.99,13690.99,10],["2019-10-01",12778.25,12778.25,12778.25,12778.25,10],["2019-10-02",12778.25,12778.25,12778.25,12778.25,0],["2019-10-03",12778.25,12778.25,12778.25,12778.25,0],["2019-10-04",13560.6,13560.6,13560.6,13560.6,10],["2019-10-07",13560.6,13560.6,13560.6,13560.6,0],["2019-10-08",13560.6,13560.6,13560.6,13560.6,0],["2019-10-09",13560.6,13560.6,13560.6,13560.6,0],["2019-10-10",13560.6,13560.6,13560.6,13560.6,0],["2019-10-11",13560.6,13560.6,13560.6,13560.6,0],["2019-10-14",13560.6,13560.6,13560.6,13560.6,0],["2019-10-15",13560.6,13560.6,13560.6,13560.6,0],["2019-10-16",13560.6,13560.6,13560.6,13560.6,0],["2019-10-17",13560.6,13560.6,13560.6,13560.6,0],["2019-10-18",13560.6,13560.6,13560.6,13560.6,0],["2019-10-21",13560.6,13560.6,13560.6,13560.6,0],["2019-10-22",13560.6,13560.6,13560.6,13560.6,0],["2019-10-23",13560.6,13560.6,13560.6,13560.6,0],["2019-10-24",13560.6,13560.6,13560.6,13560.6,0],["2019-10-25",13560.6,13560.6,13560.6,13560.6,0],["2019-10-28",13560.6,13560.6,13560.6,13560.6,0],["2019-10-29",13560.6,13560.6,13560.6,13560.6,0],["2019-10-30",13560.6,13560.6,13560.6,13560.6,0],["2019-10-31",13039.03,13104.23,13039.03,13104.23,11440],["2019-11-01",13104.23,13104.23,13104.23,13104.23,980],["2019-11-04",13104.23,13169.43,13104.23,13104.23,180],["2019-11-05",13039.03,13169.43,13039.03,13169.43,980],["2019-11-06",13169.43,13169.43,13169.43,13169.43,0],["2019-11-07",13169.43,13169.43,13169.43,13169.43,0],["2019-11-08",13169.43,13169.43,13169.43,13169.43,0],["2019-11-11",13169.43,13169.43,13169.43,13169.43,0],["2019-11-12",13169.43,13169.43,13169.43,13169.43,0],["2019-11-13",13169.43,13169.43,13169.43,13169.43,0],["2019-11-14",13169.43,13169.43,13169.43,13169.43,0],["2019-11-15",13169.43,13169.43,13169.43,13169.43,0],["2019-11-18",13169.43,13169.43,13169.43,13169.43,10],["2019-11-19",13169.43,13169.43,13169.43,13169.43,0],["2019-11-20",13169.43,13169.43,13169.43,13169.43,0],["2019-11-21",13169.43,13169.43,13169.43,13169.43,0],["2019-11-22",13169.43,14016.96,13169.43,14016.96,2000],["2019-11-25",14016.96,14016.96,14016.96,14016.96,0],["2019-11-26",14016.96,14016.96,14016.96,14016.96,0],["2019-11-27",14016.96,14016.96,14016.96,14016.96,0],["2019-11-28",14016.96,14016.96,14016.96,14016.96,0],["2019-11-29",14016.96,14016.96,14016.96,14016.96,0],["2019-12-02",14016.96,14016.96,14016.96,14016.96,0],["2019-12-03",14016.96,14016.96,14016.96,14016.96,0],["2019-12-04",14016.96,14016.96,14016.96,14016.96,0],["2019-12-05",14016.96,14016.96,14016.96,14016.96,0],["2019-12-06",14016.96,14016.96,14016.96,14016.96,0],["2019-12-09",14016.96,14016.96,14016.96,14016.96,0],["2019-12-10",14016.96,14016.96,14016.96,14016.96,0],["2019-12-11",14016.96,14016.96,14016.96,14016.96,0],["2019-12-12",14016.96,14016.96,14016.96,14016.96,0],["2019-12-13",14016.96,14016.96,14016.96,14016.96,10],["2019-12-16",14016.96,14016.96,14016.96,14016.96,0],["2019-12-17",14016.96,14016.96,14016.96,14016.96,0],["2019-12-18",14016.96,14016.96,14016.96,14016.96,0],["2019-12-19",14016.96,14016.96,14016.96,14016.96,0],["2019-12-20",14016.96,14016.96,14016.96,14016.96,0],["2019-12-23",14016.96,14016.96,14016.96,14016.96,0],["2019-12-24",14016.96,14016.96,14016.96,14016.96,0],["2019-12-25",14016.96,14016.96,14016.96,14016.96,0],["2019-12-26",14016.96,14016.96,14016.96,14016.96,0],["2019-12-27",14016.96,14016.96,14016.96,14016.96,0],["2019-12-30",14016.96,14016.96,14016.96,14016.96,0],["2019-12-31",14016.96,14016.96,14016.96,14016.96,0],["2020-01-02",13039.03,13039.03,13039.03,13039.03,30],["2020-01-03",13039.03,13039.03,13039.03,13039.03,0],["2020-01-06",13039.03,13039.03,13039.03,13039.03,0],["2020-01-07",13039.03,13039.03,13039.03,13039.03,0],["2020-01-08",13039.03,13039.03,13039.03,13039.03,0],["2020-01-09",13039.03,13039.03,13039.03,13039.03,0],["2020-01-10",13039.03,13039.03,13039.03,13039.03,0],["2020-01-13",12126.3,12126.3,12126.3,12126.3,10],["2020-01-14",11409.16,11409.16,11409.16,11409.16,10],["2020-01-15",11083.18,11083.18,11083.18,11083.18,20],["2020-01-16",11083.18,11083.18,11083.18,11083.18,0],["2020-01-17",11083.18,11083.18,11083.18,11083.18,0],["2020-01-20",11083.18,11083.18,11083.18,11083.18,0],["2020-01-21",11083.18,11083.18,11083.18,11083.18,0],["2020-01-22",11832.92,11832.92,11832.92,11832.92,10],["2020-01-30",11832.92,11832.92,11832.92,11832.92,0],["2020-01-31",11832.92,11832.92,11832.92,11832.92,0],["2020-02-03",11832.92,11832.92,11832.92,11832.92,0],["2020-02-04",11213.57,11213.57,11148.37,11148.37,200],["2020-02-05",10398.63,11800.33,10398.63,11800.33,20],["2020-02-06",11800.33,11800.33,11800.33,11800.33,0],["2020-02-07",10985.39,10985.39,10985.39,10985.39,80],["2020-02-10",10561.62,10985.39,10561.62,10985.39,20],["2020-02-11",11735.13,11735.13,10561.62,10561.62,130],["2020-02-12",9909.67,11083.18,9844.47,11083.18,1170],["2020-02-13",10692.01,10692.01,10692.01,10692.01,10],["2020-02-14",10040.06,10822.4,10040.06,10822.4,2510],["2020-02-17",10268.24,10822.4,10235.64,10431.23,2060],["2020-02-18",10561.62,10561.62,10561.62,10561.62,10],["2020-02-19",10561.62,10561.62,10561.62,10561.62,10],["2020-02-20",10137.85,10137.85,10105.25,10105.25,4600],["2020-02-21",10431.23,10757.2,10431.23,10757.2,60],["2020-02-24",11083.18,11083.18,11083.18,11083.18,10],["2020-02-25",11409.16,11409.16,11409.16,11409.16,10],["2020-02-26",11735.13,12061.11,11735.13,12061.11,20],["2020-02-27",12387.08,12387.08,12387.08,12387.08,10],["2020-02-28",11604.74,13039.03,11604.74,11669.94,30],["2020-03-02",11735.13,11735.13,11735.13,11735.13,10],["2020-03-03",10952.79,10952.79,10920.19,10920.19,620],["2020-03-04",10235.64,10235.64,10170.45,10170.45,190],["2020-03-05",9485.9,10496.42,9485.9,10040.06,1210],["2020-03-06",10105.25,10105.25,10105.25,10105.25,10],["2020-03-09",10170.45,10757.2,10170.45,10757.2,20],["2020-03-10",11050.58,11409.16,10692.01,11409.16,90],["2020-03-11",10626.81,12061.11,10626.81,12061.11,910],["2020-03-12",11963.31,12843.45,11735.13,12843.45,250],["2020-03-13",12387.08,12843.45,12387.08,12843.45,20],["2020-03-16",12843.45,12908.64,12843.45,12843.45,320],["2020-03-17",11963.31,13365.01,11963.31,12843.45,130],["2020-03-18",12908.64,13723.58,12908.64,13723.58,90],["2020-03-19",13039.03,14473.33,13039.03,14473.33,20],["2020-03-20",15483.85,15483.85,13462.8,14342.94,40],["2020-03-23",14342.94,14473.33,13365.01,14277.74,50],["2020-03-24",14342.94,14342.94,14342.94,14342.94,10],["2020-03-25",14342.94,14473.33,14342.94,14473.33,30],["2020-03-26",14538.52,14538.52,14342.94,14342.94,20],["2020-03-27",14342.94,14342.94,14342.94,14342.94,0],["2020-03-30",14342.94,15320.87,14342.94,15320.87,60],["2020-03-31",14994.89,14994.89,14994.89,14994.89,10],["2020-04-01",14994.89,14994.89,14994.89,14994.89,0],["2020-04-03",13951.77,15646.84,13951.77,15646.84,120],["2020-04-06",15646.84,15646.84,15646.84,15646.84,0],["2020-04-07",16559.57,16559.57,16559.57,16559.57,10],["2020-04-08",16298.79,16298.79,16298.79,16298.79,10],["2020-04-09",15157.88,15157.88,15157.88,15157.88,170],["2020-04-10",15157.88,15646.84,15157.88,15646.84,30],["2020-04-13",15646.84,15646.84,15646.84,15646.84,0],["2020-04-14",15581.65,15646.84,14571.12,15646.84,550],["2020-04-15",15646.84,15646.84,14571.12,15646.84,860],["2020-04-16",16298.79,16298.79,16298.79,16298.79,1350],["2020-04-17",15972.82,16298.79,15972.82,16298.79,20],["2020-04-20",16624.77,16624.77,16624.77,16624.77,820],["2020-04-21",16624.77,16624.77,16624.77,16624.77,0],["2020-04-22",16624.77,16624.77,16624.77,16624.77,0],["2020-04-23",16624.77,16624.77,16624.77,16624.77,0],["2020-04-24",15483.85,16624.77,15483.85,16624.77,570],["2020-04-27",15483.85,16624.77,15483.85,16624.77,20],["2020-04-28",16624.77,16624.77,16624.77,16624.77,0],["2020-04-29",16624.77,16624.77,16624.77,16624.77,0],["2020-05-04",16624.77,16624.77,16624.77,16624.77,0],["2020-05-05",16624.77,16624.77,16624.77,16624.77,0],["2020-05-06",16624.77,16624.77,16624.77,16624.77,65000],["2020-05-07",15483.85,15972.82,15483.85,15972.82,65160],["2020-05-08",14864.5,14864.5,14864.5,14864.5,10],["2020-05-11",13853.97,15712.04,13853.97,15712.04,187330],["2020-05-12",14636.32,14636.32,14636.32,14636.32,168030],["2020-05-13",14016.96,15516.45,13625.79,14538.52,181350],["2020-05-14",13560.6,13560.6,13528.0,13528.0,3160],["2020-05-15",12582.67,12582.67,12582.67,12582.67,670],["2020-05-18",13299.82,13332.41,11702.53,11702.53,3590],["2020-05-19",10887.59,12387.08,10887.59,11702.53,92780],["2020-05-20",11083.18,12387.08,10952.79,11702.53,125540],["2020-05-21",12387.08,12387.08,10952.79,11702.53,11540],["2020-05-22",10887.59,11441.75,10887.59,11343.96,8140],["2020-05-25",10561.62,11311.36,10561.62,11148.37,1050],["2020-05-26",11148.37,11148.37,10561.62,11148.37,103420],["2020-05-27",11083.18,11083.18,10431.23,10431.23,5580],["2020-05-28",10431.23,10431.23,9779.28,9909.67,101910],["2020-05-29",10398.63,10594.22,9909.67,10594.22,17490],["2020-06-01",11083.18,11246.17,10757.2,11246.17,13470],["2020-06-02",11735.13,11800.33,11148.37,11409.16,4880],["2020-06-03",11278.76,11278.76,10822.4,10822.4,2320],["2020-06-04",11083.18,11083.18,10496.42,10822.4,1850],["2020-06-05",11083.18,11083.18,10105.25,10626.81,1700],["2020-06-08",10626.81,11083.18,10040.06,10366.03,4030],["2020-06-09",10431.23,10431.23,9974.86,10300.84,2160],["2020-06-10",9648.89,10300.84,9648.89,10235.64,210],["2020-06-11",9844.47,10137.85,9616.29,9616.29,12060],["2020-06-12",9616.29,10170.45,9616.29,9909.67,2510],["2020-06-15",10561.62,10561.62,9779.28,10398.63,210],["2020-06-16",10431.23,10431.23,9779.28,9779.28,2590],["2020-06-17",10366.03,10366.03,9225.12,10137.85,310],["2020-06-18",9453.3,10137.85,9453.3,10007.46,3040],["2020-06-19",9388.1,9909.67,9388.1,9779.28,690],["2020-06-22",10040.06,10040.06,9453.3,9779.28,1630],["2020-06-23",10040.06,10040.06,9779.28,9942.26,50],["2020-06-24",9942.26,9942.26,9290.31,9779.28,1870],["2020-06-25",9192.52,9844.47,9094.73,9681.48,2510],["2020-06-26",9192.52,9779.28,9029.53,9779.28,55390],["2020-06-29",9681.48,9681.48,9127.32,9648.89,100220],["2020-06-30",8996.93,9388.1,8996.93,9388.1,3660],["2020-07-01",9322.91,9322.91,8736.15,9290.31,700],["2020-07-02",9257.71,9257.71,8736.15,9159.92,990],["2020-07-03",9127.32,9159.92,8670.96,9094.73,240],["2020-07-06",8540.57,9029.53,8475.37,8964.34,750],["2020-07-07",8866.54,8866.54,8377.58,8801.35,1750],["2020-07-08",9192.52,9192.52,8801.35,8801.35,250],["2020-07-09",9257.71,9257.71,8312.38,9062.13,5230],["2020-07-10",9062.13,9062.13,9062.13,9062.13,0],["2020-07-13",9322.91,9322.91,8670.96,9029.53,750],["2020-07-14",9029.53,9029.53,9029.53,9029.53,0],["2020-07-15",8996.93,9094.73,8573.17,8768.75,1410],["2020-07-16",8768.75,8768.75,8573.17,8638.36,80],["2020-07-17",8214.59,8768.75,8051.6,8540.57,11190],["2020-07-20",8051.6,8410.18,8051.6,8410.18,20],["2020-07-21",8084.2,8377.58,7823.42,7856.02,2310],["2020-07-22",7889.45,8056.6,7354.57,7354.57,1610],["2020-07-23",7354.57,7354.57,6853.12,7187.42,7500],["2020-07-24",7187.42,7187.42,6685.97,7120.56,1860],["2020-07-27",7120.56,7120.56,6625.8,7020.27,350],["2020-07-28",6532.2,6886.55,6532.2,6853.12,1460],["2020-07-29",6819.69,7120.56,6378.42,7087.13,8520],["2020-07-30",7087.13,7087.13,6652.54,7087.13,360],["2020-07-31",6592.37,7087.13,6592.37,7087.13,1030],["2020-08-03",6592.37,7287.71,6592.37,7287.71,3380],["2020-08-04",7588.58,7588.58,6786.26,6786.26,5410],["2020-08-05",7254.28,7254.28,6685.97,7254.28,7360],["2020-08-06",7321.14,7755.73,7321.14,7755.73,305680],["2020-08-07",7755.73,8290.61,7755.73,8290.61,1590],["2020-08-10",8758.62,8858.91,8424.33,8858.91,7310],["2020-08-11",9460.65,9460.65,9360.36,9460.65,9480],["2020-08-12",10095.82,10095.82,9494.08,9995.53,14130],["2020-08-13",9360.36,9995.53,9326.93,9326.93,8310],["2020-08-14",8691.77,9895.24,8691.77,9494.08,1750],["2020-08-17",9159.78,9694.66,8858.91,9494.08,1660],["2020-08-18",9494.08,9494.08,8858.91,9360.36,730],["2020-08-19",8825.48,9360.36,8725.19,9360.36,8800],["2020-08-20",9226.64,9360.36,8725.19,9026.06,5200],["2020-08-21",8992.63,9326.93,8424.33,9293.5,6480],["2020-08-24",9360.36,9360.36,8691.77,9260.07,7820],["2020-08-25",9026.06,9193.21,8691.77,9193.21,6490],["2020-08-26",8558.05,9159.78,8558.05,9059.49,7120],["2020-08-27",9260.07,9260.07,9260.07,9260.07,360],["2020-08-28",8992.63,8992.63,8624.91,8624.91,3080],["2020-08-31",8691.77,8792.05,8023.17,8591.48,4210],["2020-09-01",8023.17,8558.05,8023.17,8357.47,10620],["2020-09-03",8023.17,8357.47,7789.16,8324.04,17190],["2020-09-04",8156.89,8156.89,7755.73,7755.73,17350],["2020-09-07",7956.31,7989.74,7889.45,7889.45,1420],["2020-09-08",8056.6,8056.6,7354.57,7856.02,21770],["2020-09-09",7755.73,8023.17,7321.14,8023.17,18550],["2020-09-10",7521.72,8223.75,7521.72,8156.89,7810],["2020-09-11",8023.17,8156.89,7655.44,8156.89,7490],["2020-09-14",8190.32,8190.32,7688.87,7989.74,8670],["2020-09-15",8090.03,8090.03,7688.87,7989.74,5110],["2020-09-16",7722.3,8023.17,7622.01,7989.74,4650],["2020-09-17",7989.74,8023.17,7688.87,7989.74,8400],["2020-09-18",7755.73,7989.74,7688.87,7956.31,1100],["2020-09-21",7688.87,7956.31,7688.87,7956.31,230],["2020-09-22",7922.88,7956.31,7922.88,7956.31,110],["2020-09-23",7989.74,7989.74,7588.58,7588.58,2050],["2020-09-24",7956.31,7956.31,7588.58,7956.31,3380],["2020-09-25",7956.31,7956.31,7454.86,7889.45,9290],["2020-09-28",7956.31,7956.31,7521.72,7856.02,410],["2020-09-29",7856.02,7856.02,7488.29,7822.59,3930],["2020-09-30",7555.15,7822.59,7388.0,7688.87,8950],["2020-10-01",7354.57,7688.87,7354.57,7688.87,5850],["2020-10-02",7688.87,7688.87,7688.87,7688.87,0],["2020-10-05",7388.0,7655.44,7354.57,7388.0,14340],["2020-10-06",7588.58,7588.58,7488.29,7521.72,15670],["2020-10-07",7555.15,7555.15,7454.86,7555.15,620],["2020-10-08",7521.72,7655.44,7521.72,7622.01,2160],["2020-10-09",7622.01,7655.44,7354.57,7354.57,560],["2020-10-12",7789.16,7789.16,7789.16,7789.16,110],["2020-10-13",7287.71,7521.72,7287.71,7454.86,1850],["2020-10-14",7655.44,7655.44,7153.99,7488.29,390],["2020-10-15",7488.29,7488.29,7488.29,7488.29,200],["2020-10-16",7789.16,7789.16,7187.42,7187.42,520],["2020-10-19",7655.44,7655.44,7454.86,7454.86,930],["2020-10-20",7153.99,7354.57,7120.56,7354.57,7490],["2020-10-21",7354.57,7622.01,7120.56,7120.56,2370],["2020-10-22",7388.0,7388.0,7120.56,7354.57,180],["2020-10-23",7354.57,7354.57,7053.7,7354.57,1010],["2020-10-26",7053.7,7053.7,7053.7,7053.7,100],["2020-10-27",7454.86,7454.86,7020.27,7020.27,20],["2020-10-28",7354.57,7354.57,6886.55,7254.28,1590],["2020-10-29",7655.44,7655.44,6919.98,7421.43,750],["2020-10-30",7755.73,7755.73,7755.73,7755.73,90],["2020-11-02",7254.28,7254.28,7254.28,7254.28,30],["2020-11-03",6953.41,7287.71,6919.98,7287.71,110],["2020-11-04",7555.15,7555.15,7220.85,7220.85,460],["2020-11-05",7488.29,7488.29,7488.29,7488.29,10],["2020-11-06",6986.84,7454.86,6986.84,6986.84,3380],["2020-11-09",7321.14,7321.14,6986.84,6986.84,380],["2020-11-10",7354.57,7354.57,6953.41,7020.27,5600],["2020-11-11",7354.57,7354.57,6886.55,7020.27,340],["2020-11-12",7287.71,7287.71,6752.83,6986.84,3840],["2020-11-13",6752.83,6953.41,6752.83,6819.69,130],["2020-11-16",6953.41,7187.42,6752.83,7053.7,640],["2020-11-17",6786.26,6953.41,6565.63,6685.97,7810],["2020-11-18",7020.27,7020.27,6552.25,6685.97,2330],["2020-11-19",6919.98,6919.98,6685.97,6919.98,2600],["2020-11-20",6886.55,6919.98,6685.97,6919.98,2810],["2020-11-23",6886.55,7153.99,6886.55,7120.56,2710],["2020-11-24",7120.56,7153.99,6886.55,7153.99,3510],["2020-11-25",7153.99,7153.99,7053.7,7120.56,960],["2020-11-26",7053.7,7120.56,7020.27,7020.27,8060],["2020-11-27",7020.27,7220.85,7020.27,7220.85,2760],["2020-11-30",7321.14,7454.86,7287.71,7354.57,3940],["2020-12-01",7287.71,7287.71,7087.13,7087.13,2370],["2020-12-02",7421.43,7421.43,7087.13,7120.56,3220],["2020-12-03",7120.56,7454.86,7087.13,7454.86,2400],["2020-12-04",7354.57,7488.29,7087.13,7120.56,2760],["2020-12-07",7053.7,7488.29,7020.27,7354.57,3900],["2020-12-08",7388.0,7688.87,7354.57,7488.29,4830],["2020-12-09",7421.43,7421.43,7220.85,7354.57,1900],["2020-12-10",7254.28,7588.58,7254.28,7588.58,1740],["2020-12-11",7388.0,7388.0,7354.57,7354.57,710],["2020-12-14",7354.57,7521.72,7354.57,7354.57,1810],["2020-12-15",7354.57,7622.01,7354.57,7521.72,2720],["2020-12-16",7688.87,7688.87,7354.57,7622.01,2210],["2020-12-17",7688.87,7688.87,7388.0,7588.58,1460],["2020-12-18",7688.87,7688.87,7622.01,7655.44,640],["2020-12-21",7388.0,7622.01,7354.57,7622.01,710],["2020-12-22",7688.87,7688.87,7287.71,7622.01,8980],["2020-12-23",7287.71,7622.01,7287.71,7622.01,4640],["2020-12-24",7655.44,7655.44,7287.71,7287.71,3310],["2020-12-25",7354.57,7622.01,7220.85,7555.15,3240],["2020-12-28",7287.71,7555.15,7287.71,7521.72,1570],["2020-12-29",7354.57,7655.44,7287.71,7521.72,1780],["2020-12-30",7488.29,7488.29,7354.57,7354.57,770],["2020-12-31",7421.43,7622.01,7153.99,7622.01,1580],["2021-01-04",7622.01,7755.73,7622.01,7688.87,11800],["2021-01-05",7488.29,7521.72,7488.29,7521.72,2000],["2021-01-06",7655.44,7655.44,7655.44,7655.44,100],["2021-01-07",7655.44,7655.44,7354.57,7354.57,3100],["2021-01-08",7388.0,7388.0,7354.57,7354.57,2900],["2021-01-11",7622.01,7622.01,7354.57,7555.15,12600],["2021-01-12",7555.15,7655.44,7488.29,7488.29,1200],["2021-01-13",7421.43,7655.44,7421.43,7555.15,4500],["2021-01-14",7555.15,7588.58,7488.29,7588.58,3700],["2021-01-15",7688.87,7822.59,7688.87,7755.73,8700],["2021-01-18",7856.02,8290.61,7856.02,8290.61,17600],["2021-01-19",8858.91,8858.91,8758.62,8758.62,7500],["2021-01-20",8959.2,9326.93,8959.2,9193.21,12100],["2021-01-21",9193.21,9193.21,8591.48,8591.48,5300],["2021-01-22",8558.05,8558.05,8357.47,8491.19,2900],["2021-01-25",8491.19,8491.19,7922.88,7956.31,9300],["2021-01-26",7956.31,7956.31,7956.31,7956.31,0],["2021-01-27",7956.31,7956.31,7555.15,7555.15,10600],["2021-01-28",7354.57,7555.15,7220.85,7555.15,2700],["2021-01-29",7053.7,7922.88,7053.7,7922.88,2100],["2021-02-01",7922.88,7922.88,7922.88,7922.88,200],["2021-02-02",7555.15,7555.15,7555.15,7555.15,1200],["2021-02-03",7488.29,7488.29,7488.29,7488.29,700],["2021-02-04",7421.43,7421.43,7421.43,7421.43,1200],["2021-02-05",7421.43,7421.43,7421.43,7421.43,2300],["2021-02-08",7421.43,7421.43,7421.43,7421.43,100],["2021-02-09",7321.14,7488.29,7287.71,7488.29,500],["2021-02-17",7488.29,7755.73,7354.57,7755.73,6100],["2021-02-18",7755.73,7755.73,7755.73,7755.73,0],["2021-02-19",7755.73,7755.73,7388.0,7388.0,2500],["2021-02-22",7688.87,7688.87,7354.57,7622.01,5900],["2021-02-23",7622.01,7822.59,7421.43,7822.59,1300],["2021-02-24",7521.72,7822.59,7521.72,7755.73,2500],["2021-02-25",7388.0,7755.73,7321.14,7321.14,2400],["2021-02-26",7354.57,7622.01,7220.85,7588.58,6700],["2021-03-01",7488.29,7488.29,7287.71,7454.86,3600],["2021-03-02",7622.01,7622.01,7153.99,7488.29,5800],["2021-03-03",7454.86,7454.86,7354.57,7454.86,2600],["2021-03-04",7454.86,7454.86,7254.28,7254.28,5600],["2021-03-05",7287.71,7354.57,7020.27,7287.71,7800],["2021-03-08",7220.85,7354.57,7220.85,7354.57,15600],["2021-03-09",7354.57,7622.01,7254.28,7555.15,9400],["2021-03-10",7555.15,7555.15,7555.15,7555.15,8300],["2021-03-11",7622.01,7889.45,7622.01,7889.45,5500],["2021-03-12",7822.59,7822.59,7755.73,7755.73,1500],["2021-03-15",7755.73,7755.73,7622.01,7622.01,3000],["2021-03-16",7622.01,7956.31,7555.15,7889.45,3400],["2021-03-17",7889.45,7889.45,7822.59,7822.59,4600],["2021-03-18",7688.87,7688.87,7688.87,7688.87,1600],["2021-03-19",7688.87,7688.87,7688.87,7688.87,1000],["2021-03-22",7555.15,7555.15,7421.43,7421.43,12000],["2021-03-23",7488.29,7488.29,7488.29,7488.29,4100],["2021-03-24",7555.15,7555.15,7321.14,7354.57,7100],["2021-03-25",7354.57,7354.57,7354.57,7354.57,4100],["2021-03-26",7688.87,7688.87,7354.57,7354.57,5600],["2021-03-29",7354.57,7488.29,7354.57,7388.0,2700],["2021-03-30",7354.57,7421.43,7354.57,7421.43,5500],["2021-03-31",7421.43,7421.43,7287.71,7287.71,3200],["2021-04-01",7220.85,7555.15,7220.85,7421.43,9500],["2021-04-02",7421.43,7488.29,7254.28,7421.43,2300],["2021-04-05",7354.57,7354.57,7153.99,7254.28,7000],["2021-04-06",7688.87,7688.87,7555.15,7555.15,1000],["2021-04-07",7555.15,7555.15,7287.71,7287.71,6400],["2021-04-08",7555.15,7555.15,7388.0,7388.0,2000],["2021-04-09",7521.72,7555.15,7421.43,7555.15,7600],["2021-04-12",7655.44,7755.73,7555.15,7688.87,11600],["2021-04-13",7755.73,7956.31,7722.3,7956.31,17800],["2021-04-14",7956.31,7956.31,7555.15,7922.88,9100],["2021-04-15",7856.02,7856.02,7622.01,7622.01,500],["2021-04-16",7622.01,7622.01,7454.86,7622.01,4100],["2021-04-19",7822.59,7822.59,7655.44,7722.3,11600],["2021-04-20",7722.3,7722.3,7688.87,7722.3,1100],["2021-04-22",7956.31,8257.18,7622.01,8123.46,8400],["2021-04-23",7655.44,7889.45,7622.01,7889.45,1700],["2021-04-26",7889.45,7889.45,7622.01,7622.01,5900],["2021-04-27",7622.01,7822.59,7521.72,7755.73,2600],["2021-04-28",7755.73,7755.73,7755.73,7755.73,800],["2021-04-29",7856.02,7856.02,7588.58,7588.58,1200],["2021-05-04",7555.15,7588.58,7555.15,7555.15,2300],["2021-05-05",7521.72,7655.44,7488.29,7488.29,8300],["2021-05-06",7454.86,7521.72,7354.57,7354.57,1700],["2021-05-07",7354.57,7488.29,7321.14,7354.57,7200],["2021-05-10",7354.57,7655.44,7354.57,7655.44,1600],["2021-05-11",7555.15,7555.15,7555.15,7555.15,1000],["2021-05-12",7622.01,7622.01,7555.15,7555.15,1600],["2021-05-13",7555.15,7622.01,7555.15,7622.01,1400],["2021-05-14",7454.86,7655.44,7421.43,7421.43,2200],["2021-05-17",7822.59,7822.59,7622.01,7655.44,2000],["2021-05-18",7354.57,7421.43,7354.57,7421.43,1300],["2021-05-19",7421.43,7622.01,7421.43,7622.01,1900],["2021-05-20",7622.01,7622.01,7622.01,7622.01,0],["2021-05-21",7388.0,7388.0,7388.0,7388.0,100],["2021-05-24",7722.3,7722.3,7388.0,7421.43,800],["2021-05-25",7388.0,7555.15,7354.57,7555.15,2200],["2021-05-26",7354.57,7354.57,7354.57,7354.57,1300],["2021-05-27",7555.15,7555.15,7488.29,7488.29,1400],["2021-05-28",7354.57,7354.57,7354.57,7354.57,900],["2021-05-31",7354.57,7421.43,7354.57,7421.43,600],["2021-06-01",7488.29,7488.29,7488.29,7488.29,100],["2021-06-02",7488.29,7488.29,7321.14,7321.14,5700],["2021-06-03",7220.85,7354.57,7087.13,7087.13,17600],["2021-06-04",7120.56,7354.57,7053.7,7321.14,6300],["2021-06-07",7321.14,7321.14,6953.41,6953.41,2800],["2021-06-08",6953.41,7254.28,6953.41,7254.28,5400],["2021-06-09",7254.28,7354.57,7087.13,7087.13,4400],["2021-06-10",7153.99,7254.28,7087.13,7254.28,5500],["2021-06-11",7254.28,7354.57,7153.99,7354.57,10000],["2021-06-14",7354.57,7354.57,7153.99,7153.99,5900],["2021-06-15",7153.99,7287.71,7153.99,7153.99,3600],["2021-06-16",7488.29,7622.01,7153.99,7354.57,20400],["2021-06-17",7488.29,7856.02,7287.71,7755.73,16500],["2021-06-18",7822.59,7822.59,7755.73,7755.73,3000],["2021-06-21",7789.16,7889.45,7789.16,7889.45,12000],["2021-06-22",7889.45,8023.17,7889.45,8023.17,6400],["2021-06-23",7956.31,7956.31,7889.45,7889.45,3900],["2021-06-24",7822.59,7822.59,7789.16,7789.16,700],["2021-06-25",7611.32,7682.46,7611.32,7682.46,6200],["2021-06-28",7966.99,7966.99,7540.19,7895.86,1700],["2021-06-29",7824.73,7824.73,7824.73,7824.73,1100],["2021-06-30",7682.46,7718.02,7540.19,7611.32,1900],["2021-07-01",7469.06,8038.13,7084.93,7092.05,13100],["2021-07-02",7092.05,7326.79,7092.05,7326.79,2200],["2021-07-05",7220.09,7611.32,7220.09,7255.65,7500],["2021-07-06",7433.49,7433.49,7255.65,7255.65,2600],["2021-07-07",7540.19,7682.46,7255.65,7255.65,2500],["2021-07-08",7611.32,7611.32,7469.06,7469.06,1100],["2021-07-09",7326.79,7504.62,7326.79,7397.92,500],["2021-07-12",7113.39,7113.39,6971.12,6971.12,2900],["2021-07-13",6971.12,7397.92,6971.12,7255.65,3000],["2021-07-14",7469.06,7469.06,7469.06,7469.06,500],["2021-07-15",7469.06,7469.06,7469.06,7469.06,0],["2021-07-16",7433.49,7433.49,7113.39,7113.39,1900],["2021-07-19",6971.12,6971.12,6757.72,6971.12,2300],["2021-07-20",6757.72,7148.95,6757.72,6971.12,2700],["2021-07-21",6971.12,7042.25,6971.12,7042.25,700],["2021-07-22",7042.25,7042.25,7042.25,7042.25,500],["2021-07-23",6971.12,6971.12,6971.12,6971.12,700],["2021-07-26",6971.12,6971.12,6971.12,6971.12,2000],["2021-07-27",7220.09,7220.09,7113.39,7113.39,200],["2021-07-28",7113.39,7113.39,7113.39,7113.39,0],["2021-07-29",7113.39,7113.39,7113.39,7113.39,0],["2021-07-30",7035.14,7255.65,7035.14,7184.52,7300],["2021-08-02",7042.25,7042.25,6971.12,7042.25,800],["2021-08-03",6964.01,7113.39,6964.01,7113.39,3600],["2021-08-04",6964.01,6964.01,6964.01,6964.01,100],["2021-08-05",7113.39,7113.39,7106.27,7106.27,3400],["2021-08-06",7106.27,7255.65,7106.27,7255.65,1700],["2021-08-09",6971.12,7255.65,6971.12,7255.65,200],["2021-08-10",7113.39,7291.22,7113.39,7291.22,1100],["2021-08-11",6971.12,7049.37,6971.12,7049.37,1100],["2021-08-12",7255.65,7255.65,7056.48,7113.39,2000],["2021-08-13",7326.79,7326.79,6885.76,7113.39,1900],["2021-08-16",6899.99,7255.65,6899.99,7113.39,3000],["2021-08-17",7113.39,7184.52,7113.39,7184.52,1500],["2021-08-18",7148.95,7184.52,7113.39,7184.52,1400],["2021-08-19",7113.39,7184.52,7113.39,7113.39,3700],["2021-08-20",7255.65,7255.65,7006.69,7113.39,3200],["2021-08-23",7113.39,7291.22,7113.39,7220.09,1300],["2021-08-24",7220.09,7255.65,7113.39,7184.52,3500],["2021-08-25",7184.52,7184.52,7113.39,7113.39,2100],["2021-08-26",7184.52,7184.52,7042.25,7042.25,2200],["2021-08-27",7042.25,7042.25,7042.25,7042.25,300],["2021-08-30",7042.25,7113.39,7042.25,7042.25,4300],["2021-08-31",7113.39,7184.52,7113.39,7184.52,5500],["2021-09-01",7184.52,7469.06,7184.52,7255.65,3000],["2021-09-06",7255.65,7397.92,7148.95,7397.92,8800],["2021-09-07",7469.06,7540.19,7255.65,7255.65,15100],["2021-09-08",7397.92,7397.92,7397.92,7397.92,1100],["2021-09-09",7469.06,7540.19,7184.52,7184.52,4700],["2021-09-10",7184.52,7433.49,7184.52,7362.36,16700],["2021-09-13",7362.36,7469.06,7184.52,7397.92,11700],["2021-09-14",7326.79,7433.49,7255.65,7433.49,12600],["2021-09-15",7433.49,7611.32,7433.49,7611.32,24000],["2021-09-16",7646.89,7682.46,7540.19,7646.89,26500],["2021-09-17",7753.59,7824.73,7646.89,7789.16,19700],["2021-09-20",7824.73,7931.43,7789.16,7931.43,46300],["2021-09-21",7966.99,8464.93,7504.62,8464.93,56000],["2021-09-22",9034.0,9034.0,8749.47,8785.03,44700],["2021-09-23",9247.4,9389.67,8820.6,9247.4,28200],["2021-09-24",9318.54,9318.54,8607.2,8607.2,42700],["2021-09-27",8607.2,8607.2,8038.13,8358.23,9900],["2021-09-28",8038.13,8464.93,7966.99,8464.93,7800],["2021-09-29",8464.93,8500.5,8109.26,8500.5,2600],["2021-09-30",8464.93,8607.2,8251.53,8571.63,10600],["2021-10-01",8571.63,8607.2,8251.53,8251.53,3100],["2021-10-04",8464.93,8607.2,8109.26,8287.1,10400],["2021-10-05",8464.93,8464.93,8109.26,8464.93,2300],["2021-10-06",8393.8,8393.8,7895.86,8180.39,26500],["2021-10-07",7966.99,7966.99,7895.86,7966.99,10900],["2021-10-08",8109.26,8180.39,8109.26,8180.39,1100],["2021-10-11",8109.26,8215.96,8073.69,8215.96,2100],["2021-10-12",8038.13,8571.63,8038.13,8571.63,10600],["2021-10-13",8287.1,8393.8,8287.1,8393.8,2600],["2021-10-14",8287.1,8393.8,8287.1,8393.8,300],["2021-10-15",8322.66,8322.66,8251.53,8287.1,1800],["2021-10-18",8287.1,8287.1,8038.13,8109.26,10300],["2021-10-19",8109.26,8180.39,8038.13,8109.26,3400],["2021-10-20",8109.26,8109.26,8038.13,8109.26,5600],["2021-10-21",7966.99,8109.26,7966.99,8109.26,3100],["2021-10-22",8109.26,8109.26,8038.13,8038.13,8900],["2021-10-25",8180.39,8393.8,8073.69,8073.69,10300],["2021-10-26",8073.69,8180.39,8038.13,8038.13,3900],["2021-10-27",8073.69,8287.1,8073.69,8109.26,16000],["2021-10-28",8180.39,8251.53,8109.26,8251.53,8700],["2021-10-29",8322.66,8820.6,8251.53,8820.6,49900],["2021-11-01",9425.24,9425.24,9389.67,9425.24,78800],["2021-11-02",10065.44,10065.44,9389.67,10065.44,343700],["2021-11-03",10101.01,10314.41,9603.07,9994.31,169100],["2021-11-04",9994.31,10101.01,9460.8,10029.88,103200],["2021-11-05",9674.21,9745.34,9460.8,9745.34,30200],["2021-11-08",9318.54,9958.74,9318.54,9816.47,144400],["2021-11-09",9603.07,10172.14,9603.07,9816.47,21100],["2021-11-10",9816.47,10065.44,9780.91,10029.88,450188],["2021-11-11",10705.65,10705.65,10172.14,10705.65,355788],["2021-11-12",11025.75,11452.55,11025.75,11452.55,72100],["2021-11-15",12235.03,12235.03,11452.55,11452.55,104600],["2021-11-16",10883.48,12021.62,10883.48,10883.48,55500],["2021-11-17",10421.11,11168.02,10421.11,10670.08,20400],["2021-11-18",10670.08,10670.08,10314.41,10563.38,32800],["2021-11-19",10563.38,10670.08,9887.61,9958.74,63400],["2021-11-22",9958.74,10314.41,9816.47,10243.28,35700],["2021-11-23",10243.28,10278.84,9958.74,10278.84,2500],["2021-11-24",10421.11,10421.11,9958.74,10314.41,14600],["2021-11-25",10314.41,10314.41,9994.31,10278.84,11200],["2021-11-26",10243.28,10243.28,9958.74,9958.74,10800],["2021-11-29",9958.74,10065.44,9354.1,9958.74,34900],["2021-11-30",9958.74,9958.74,9745.34,9923.17,20700],["2021-12-01",9923.17,9958.74,9531.94,9887.61,11000],["2021-12-02",9887.61,10563.38,9531.94,10563.38,79600],["2021-12-03",11274.72,11274.72,11203.58,11274.72,103100],["2021-12-06",12021.62,12057.19,11950.49,12057.19,138900],["2021-12-07",12804.1,12875.23,12448.43,12875.23,92200],["2021-12-08",13728.84,13764.4,13515.44,13764.4,101800],["2021-12-09",14724.71,14724.71,12804.1,12804.1,116600],["2021-12-10",11914.92,11914.92,11914.92,11914.92,15700],["2021-12-13",11096.88,12732.96,11096.88,12235.03,69500],["2021-12-14",12235.03,12661.83,11594.82,11950.49,40800],["2021-12-15",12448.43,12448.43,11879.36,11950.49,53200],["2021-12-16",11665.95,12092.76,11594.82,11665.95,41400],["2021-12-17",11452.55,12235.03,11310.29,12235.03,77200],["2021-12-20",13017.5,13088.63,12235.03,12732.96,68400],["2021-12-21",12768.53,13159.77,12661.83,12804.1,34200],["2021-12-22",12768.53,12839.66,12377.29,12448.43,38000],["2021-12-23",12804.1,12804.1,11737.09,12341.73,15300],["2021-12-24",11594.82,12128.32,11594.82,11701.52,26500],["2021-12-27",12199.46,12199.46,11737.09,11879.36,7100],["2021-12-28",11879.36,12341.73,11061.32,11986.06,53700],["2021-12-29",11523.69,12057.19,11381.42,11914.92,8400],["2021-12-30",11203.58,11879.36,11203.58,11274.72,6100],["2021-12-31",11168.02,11630.39,11168.02,11345.85,7100],["2022-01-04",11345.85,11665.95,11345.85,11416.99,21400],["2022-01-05",11381.42,11630.39,11310.29,11310.29,13300],["2022-01-06",11381.42,11452.55,11096.88,11452.55,20500],["2022-01-07",11168.02,11523.69,11168.02,11310.29,14100],["2022-01-10",11381.42,12092.76,11239.15,12092.76,62000],["2022-01-11",12448.43,12732.96,11594.82,11630.39,25900],["2022-01-12",11630.39,12021.62,11381.42,11594.82,7000],["2022-01-13",11665.95,11665.95,10812.35,10954.62,15600],["2022-01-14",10670.08,10954.62,10314.41,10954.62,22100],["2022-01-17",10670.08,11096.88,10314.41,10670.08,14500],["2022-01-18",9958.74,10883.48,9958.74,10634.51,21400],["2022-01-19",10172.14,10670.08,9958.74,10563.38,8400],["2022-01-20",10029.88,10563.38,9852.04,10563.38,11600],["2022-01-21",11096.88,11096.88,10421.11,10990.18,2500],["2022-01-24",10278.84,10954.62,10278.84,10527.81,11700],["2022-01-25",10492.25,10492.25,9994.31,10421.11,8300],["2022-01-26",10029.88,10421.11,9958.74,10349.98,35000],["2022-01-27",10598.95,10598.95,9958.74,10349.98,7100],["2022-01-28",10314.41,10314.41,9994.31,10314.41,18000],["2022-02-07",10527.81,10670.08,10065.44,10527.81,9700],["2022-02-08",10527.81,10527.81,9958.74,10456.68,5300],["2022-02-09",10101.01,11025.75,10101.01,10847.92,21800],["2022-02-10",10847.92,11523.69,10847.92,11381.42,27300],["2022-02-11",11310.29,11310.29,10670.08,11025.75,2500],["2022-02-14",10670.08,10883.48,10670.08,10883.48,11900],["2022-02-15",10776.78,10812.35,10385.54,10527.81,14300],["2022-02-16",10527.81,10705.65,10385.54,10705.65,18700],["2022-02-17",10670.08,10812.35,10492.25,10741.21,23400],["2022-02-18",10670.08,11025.75,10527.81,11025.75,33700],["2022-02-21",11381.42,11381.42,11025.75,11203.58,8400],["2022-02-22",11381.42,11381.42,10847.92,11061.32,23000],["2022-02-23",10812.35,11096.88,10741.21,11096.88,11800],["2022-02-24",10741.21,10812.35,10741.21,10812.35,4200],["2022-02-25",10812.35,11025.75,10776.78,11025.75,600],["2022-02-28",10492.25,11132.45,10492.25,10812.35,8400],["2022-03-01",10598.95,11203.58,10598.95,10812.35,4200],["2022-03-02",10776.78,10776.78,10670.08,10741.21,10500],["2022-03-03",10954.62,10954.62,10421.11,10634.51,7000],["2022-03-04",10634.51,10883.48,10634.51,10883.48,31700],["2022-03-07",10883.48,10954.62,10670.08,10954.62,4600],["2022-03-08",10456.68,10990.18,10456.68,10670.08,2500],["2022-03-09",10634.51,10812.35,10527.81,10812.35,4500],["2022-03-10",10776.78,10883.48,10741.21,10812.35,11400],["2022-03-11",10812.35,10812.35,10527.81,10776.78,7400],["2022-03-14",10812.35,10919.05,10634.51,10634.51,15200],["2022-03-15",10670.08,10883.48,10670.08,10670.08,1900],["2022-03-16",10812.35,11025.75,10812.35,10847.92,18500],["2022-03-17",10812.35,11025.75,10812.35,11025.75,9600],["2022-03-18",11025.75,11559.25,11025.75,11381.42,36300],["2022-03-21",11416.99,12163.89,11310.29,12092.76,28100],["2022-03-22",12163.89,12163.89,11381.42,11701.52,8200],["2022-03-23",11701.52,11950.49,11416.99,11416.99,55100],["2022-03-24",11488.12,11950.49,10634.51,11061.32,18200],["2022-03-25",11025.75,11523.69,10954.62,11452.55,4800],["2022-03-28",11381.42,11452.55,11025.75,11452.55,7500],["2022-03-29",11025.75,11416.99,11025.75,11416.99,6300],["2022-03-30",11381.42,11381.42,11096.88,11310.29,4100],["2022-03-31",11025.75,11310.29,11025.75,11132.45,500],["2022-04-01",10670.08,11132.45,10421.11,11096.88,17500],["2022-04-04",11096.88,11381.42,11025.75,11096.88,25500],["2022-04-05",10776.78,11239.15,10670.08,11239.15,7600],["2022-04-06",10954.62,11168.02,10883.48,11168.02,12200],["2022-04-07",11772.66,11772.66,10812.35,11168.02,12900],["2022-04-08",11096.88,11239.15,10705.65,11203.58,11200],["2022-04-12",10741.21,11168.02,10741.21,11168.02,9300],["2022-04-13",11488.12,11488.12,10670.08,11239.15,1800],["2022-04-14",11488.12,11488.12,10883.48,11168.02,17700],["2022-04-15",11274.72,11274.72,10883.48,11025.75,7000],["2022-04-18",11345.85,11345.85,10527.81,11096.88,15800],["2022-04-19",10670.08,11061.32,10527.81,11061.32,3000],["2022-04-20",10670.08,10847.92,10527.81,10527.81,3500],["2022-04-21",10990.18,10990.18,9887.61,10598.95,8500],["2022-04-22",10990.18,10990.18,10029.88,10670.08,4500],["2022-04-25",10990.18,10990.18,9958.74,10634.51,5100],["2022-04-26",10990.18,10990.18,9958.74,10492.25,12000],["2022-04-27",10847.92,10847.92,9994.31,10527.81,1500],["2022-04-28",10634.51,10634.51,10065.44,10492.25,9200],["2022-04-29",10598.95,10598.95,9958.74,10492.25,900],["2022-05-04",10598.95,10598.95,10029.88,10314.41,5200],["2022-05-05",10492.25,10492.25,10314.41,10314.41,1700],["2022-05-06",10207.71,10243.28,9958.74,10207.71,5400],["2022-05-09",9958.74,10172.14,9638.64,9638.64,7300],["2022-05-10",9603.07,10278.84,9247.4,9958.74,4000],["2022-05-11",9603.07,9958.74,9603.07,9958.74,1300],["2022-05-12",9603.07,10563.38,9282.97,9282.97,15300],["2022-05-13",9354.1,9354.1,8749.47,8749.47,9700],["2022-05-16",8678.33,9069.57,8678.33,8678.33,12700],["2022-05-17",8180.39,8962.87,8180.39,8962.87,1800],["2022-05-18",9211.84,9211.84,8678.33,9069.57,16300],["2022-05-19",9105.14,9105.14,8678.33,8678.33,200],["2022-05-20",9105.14,9105.14,8962.87,8962.87,300],["2022-05-23",9069.57,9105.14,8713.9,8891.73,3900],["2022-05-24",8891.73,9105.14,8749.47,9105.14,7500],["2022-05-25",9069.57,9247.4,8820.6,8998.43,17400],["2022-05-26",8998.43,9531.94,8820.6,9460.8,2000],["2022-05-27",8891.73,9425.24,8891.73,9425.24,300],["2022-05-30",8891.73,9567.51,8785.03,8785.03,22300],["2022-05-31",9211.84,9211.84,8749.47,9140.7,3000],["2022-06-01",8820.6,9603.07,8785.03,9389.67,1000],["2022-06-02",8820.6,9140.7,8749.47,9140.7,11900],["2022-06-03",8607.2,9140.7,8607.2,9105.14,1700],["2022-06-06",8536.06,9460.8,8536.06,9176.27,3600],["2022-06-07",8891.73,9211.84,8820.6,8891.73,2800],["2022-06-08",8749.47,9140.7,8749.47,9034.0,7800],["2022-06-09",8678.33,9140.7,8536.06,8998.43,13100],["2022-06-10",8927.3,8962.87,8536.06,8571.63,12800],["2022-06-13",8536.06,8820.6,8109.26,8749.47,24900],["2022-06-14",8713.9,8820.6,8180.39,8785.03,11300],["2022-06-15",8536.06,8785.03,8393.8,8536.06,7900],["2022-06-16",8536.06,8785.03,8180.39,8393.8,7900],["2022-06-17",8393.8,8749.47,8002.56,8002.56,2600],["2022-06-20",8358.23,8536.06,8038.13,8073.69,5400],["2022-06-21",8429.36,8429.36,8038.13,8429.36,1700],["2022-06-22",8109.26,8464.93,7860.29,8464.93,3100],["2022-06-23",8038.13,8820.6,8038.13,8180.39,5800],["2022-06-24",8180.39,8180.39,8180.39,8180.39,300],["2022-06-27",8180.39,8180.39,8144.83,8144.83,700],["2022-06-28",8144.83,8144.83,8109.26,8109.26,600],["2022-06-29",8109.26,8642.77,8109.26,8642.77,10400],["2022-06-30",8536.06,8536.06,8038.13,8322.66,4100],["2022-07-01",8464.93,8464.93,8073.69,8429.36,5900],["2022-07-04",8464.93,8464.93,8464.93,8464.93,2500],["2022-07-05",8322.66,8322.66,8073.69,8109.26,9100],["2022-07-06",8038.13,8038.13,8002.56,8002.56,900],["2022-07-07",8002.56,8002.56,8002.56,8002.56,100],["2022-07-08",8038.13,8038.13,8038.13,8038.13,100],["2022-07-11",8073.69,8215.96,8073.69,8215.96,3900],["2022-07-12",8322.66,8358.23,8322.66,8358.23,200],["2022-07-13",8038.13,8358.23,8038.13,8322.66,500],["2022-07-14",8322.66,8322.66,8109.26,8109.26,900],["2022-07-15",8322.66,8322.66,8322.66,8322.66,100],["2022-07-18",8251.53,8607.2,8109.26,8109.26,700],["2022-07-19",8109.26,8109.26,8109.26,8109.26,0],["2022-07-20",8500.5,8607.2,8180.39,8180.39,400],["2022-07-21",8536.06,8536.06,8215.96,8215.96,1100],["2022-07-22",8215.96,8215.96,8215.96,8215.96,3900],["2022-07-25",8215.96,8215.96,8215.96,8215.96,0],["2022-07-26",8038.13,8322.66,8038.13,8322.66,1200],["2022-07-27",8322.66,8464.93,8322.66,8464.93,400],["2022-07-28",8500.5,8500.5,8180.39,8180.39,300],["2022-07-29",8500.5,8500.5,7931.43,8322.66,800],["2022-08-01",8180.39,8287.1,8038.13,8287.1,2500],["2022-08-02",8429.36,8429.36,8109.26,8429.36,1800],["2022-08-03",8287.1,8500.5,8287.1,8500.5,600],["2022-08-04",8464.93,8464.93,8464.93,8464.93,500],["2022-08-05",8393.8,8393.8,8251.53,8251.53,600],["2022-08-08",8464.93,8464.93,8464.93,8464.93,6900],["2022-08-09",8464.93,8536.06,8251.53,8287.1,3100],["2022-08-10",8429.36,8749.47,8429.36,8749.47,16400],["2022-08-11",8856.17,9105.14,8856.17,9105.14,22200],["2022-08-12",9069.57,9318.54,9069.57,9318.54,10100],["2022-08-15",9282.97,9282.97,9176.27,9282.97,9200],["2022-08-16",8927.3,9247.4,8856.17,8927.3,13100],["2022-08-17",8962.87,8962.87,8927.3,8927.3,7400],["2022-08-18",9140.7,9140.7,9105.14,9140.7,3000],["2022-08-19",9293.68,9293.68,9102.46,9102.46,5600],["2022-08-22",8834.74,9064.21,8758.25,8987.72,1000],["2022-08-23",8720.0,8872.98,8720.0,8720.0,7500],["2022-08-24",8720.0,9178.95,8720.0,9102.46,13900],["2022-08-25",9178.95,9408.42,9178.95,9408.42,400],["2022-08-26",8872.98,9178.95,8872.98,9178.95,900],["2022-08-29",9140.7,9140.7,8796.49,8872.98,1600],["2022-08-30",8796.49,8796.49,8720.0,8720.0,1200],["2022-08-31",8796.49,9064.21,8796.49,9064.21,5400],["2022-09-05",9064.21,9255.44,9064.21,9064.21,3400],["2022-09-06",9064.21,9140.7,9064.21,9064.21,16500],["2022-09-07",9331.93,9331.93,9064.21,9064.21,7000],["2022-09-08",9064.21,9293.68,9064.21,9293.68,3500],["2022-09-09",9178.95,9331.93,9178.95,9178.95,7800],["2022-09-12",8796.49,9255.44,8681.75,9178.95,4200],["2022-09-13",9178.95,9178.95,9178.95,9178.95,0],["2022-09-14",9178.95,9178.95,9178.95,9178.95,0],["2022-09-15",9140.7,9408.42,9140.7,9178.95,300],["2022-09-16",8796.49,9790.88,8796.49,9561.4,12500],["2022-09-19",9714.39,10211.58,9293.68,9943.86,5700],["2022-09-20",9255.44,9370.18,9255.44,9255.44,2900],["2022-09-21",9829.12,9829.12,8643.51,9637.9,15100],["2022-09-22",10096.84,10096.84,9025.97,9025.97,300],["2022-09-23",9025.97,9025.97,8949.47,8949.47,2500],["2022-09-26",8911.23,8911.23,8643.51,8720.0,1500],["2022-09-27",8758.25,8796.49,8720.0,8796.49,600],["2022-09-28",8796.49,8796.49,8796.49,8796.49,0],["2022-09-29",8681.75,8720.0,8681.75,8720.0,200],["2022-09-30",8643.51,8911.23,8567.02,8567.02,3300],["2022-10-03",8490.53,8490.53,7993.33,8337.54,1800],["2022-10-04",8337.54,8337.54,7878.6,8337.54,16300],["2022-10-05",7955.09,8261.05,7955.09,8261.05,600],["2022-10-06",8261.05,8261.05,8261.05,8261.05,0],["2022-10-07",7878.6,7878.6,7878.6,7878.6,19400],["2022-10-10",7419.65,7649.12,7412.0,7649.12,4800],["2022-10-11",7496.14,7763.86,7373.75,7373.75,1000],["2022-10-12",7350.81,7687.37,7350.81,7389.05,500],["2022-10-13",7633.82,7763.86,7633.82,7763.86,600],["2022-10-14",7572.63,7572.63,7496.14,7496.14,600],["2022-10-17",7496.14,7496.14,7496.14,7496.14,0],["2022-10-18",7496.14,7496.14,7496.14,7496.14,0],["2022-10-19",7649.12,7955.09,7641.47,7916.84,1300],["2022-10-20",7916.84,8184.56,7916.84,8184.56,800],["2022-10-21",8108.07,8108.07,8108.07,8108.07,100],["2022-10-24",7802.11,7802.11,7649.12,7649.12,200],["2022-10-25",7572.63,7763.86,7113.68,7763.86,1000],["2022-10-26",7763.86,7802.11,7649.12,7649.12,400],["2022-10-27",7641.47,7649.12,7641.47,7649.12,500],["2022-10-28",7649.12,7649.12,7649.12,7649.12,400],["2022-10-31",7649.12,7649.12,7649.12,7649.12,0],["2022-11-01",7649.12,7649.12,7649.12,7649.12,100],["2022-11-02",7641.47,7649.12,7641.47,7649.12,800],["2022-11-03",7343.16,7343.16,7266.67,7266.67,200],["2022-11-04",7266.67,7266.67,7266.67,7266.67,0],["2022-11-07",7266.67,7266.67,7266.67,7266.67,0],["2022-11-08",7266.67,7266.67,7266.67,7266.67,0],["2022-11-09",7113.68,7113.68,6960.7,6960.7,200],["2022-11-10",6807.72,6807.72,6807.72,6807.72,100],["2022-11-11",7182.53,7281.97,6333.47,6333.47,800],["2022-11-14",6333.47,6333.47,6333.47,6333.47,0],["2022-11-15",6272.28,6272.28,5928.07,5928.07,1400],["2022-11-16",5515.02,6264.63,5515.02,6264.63,2300],["2022-11-17",6264.63,6264.63,6264.63,6264.63,0],["2022-11-18",6264.63,6264.63,6264.63,6264.63,0],["2022-11-21",6272.28,6501.75,6264.63,6501.75,1000],["2022-11-22",6501.75,6654.74,6501.75,6654.74,500],["2022-11-23",6884.21,6884.21,6884.21,6884.21,100],["2022-11-24",7098.39,7098.39,7098.39,7098.39,600],["2022-11-25",7113.68,7113.68,7113.68,7113.68,900],["2022-11-28",7335.51,7343.16,7266.67,7266.67,1500],["2022-11-29",7496.14,7572.63,7496.14,7572.63,2400],["2022-11-30",7572.63,7572.63,7572.63,7572.63,0],["2022-12-01",7641.47,7641.47,7564.98,7572.63,1200],["2022-12-02",7572.63,7572.63,7564.98,7564.98,500],["2022-12-05",7725.61,7725.61,7725.61,7725.61,100],["2022-12-06",7725.61,7725.61,7725.61,7725.61,0],["2022-12-07",7725.61,7725.61,7725.61,7725.61,0],["2022-12-08",7419.65,7419.65,7419.65,7419.65,2000],["2022-12-09",6968.35,6968.35,6914.81,6914.81,2600],["2022-12-12",7182.53,7182.53,7182.53,7182.53,100],["2022-12-13",7450.25,7450.25,7450.25,7450.25,100],["2022-12-14",7450.25,7450.25,7450.25,7450.25,0],["2022-12-15",6960.7,7434.95,6960.7,7434.95,500],["2022-12-16",7412.0,7412.0,7404.35,7412.0,900],["2022-12-19",7412.0,7412.0,7412.0,7412.0,1000],["2022-12-20",7412.0,7412.0,7412.0,7412.0,1200],["2022-12-21",6907.16,7412.0,6899.51,7412.0,500],["2022-12-22",7412.0,7412.0,7412.0,7412.0,0],["2022-12-23",7412.0,7412.0,7404.35,7404.35,10500],["2022-12-26",6891.86,6891.86,6891.86,6891.86,100],["2022-12-27",6409.97,7228.42,6409.97,7228.42,2600],["2022-12-28",6891.86,6891.86,6891.86,6891.86,200],["2022-12-29",6654.74,6654.74,6654.74,6654.74,100],["2022-12-30",6279.93,6279.93,6279.93,6279.93,400],["2023-01-03",6654.74,6715.93,6654.74,6715.93,4000],["2023-01-04",7106.04,7182.53,6593.54,6593.54,19100],["2023-01-05",7052.49,7052.49,6731.23,6731.23,7100],["2023-01-06",6731.23,6731.23,6731.23,6731.23,0],["2023-01-09",7037.19,7037.19,7037.19,7037.19,500],["2023-01-10",6738.88,6738.88,6738.88,6738.88,100],["2023-01-11",6738.88,6738.88,6738.88,6738.88,0],["2023-01-12",6746.53,6746.53,6738.88,6738.88,500],["2023-01-13",6738.88,6738.88,6738.88,6738.88,0],["2023-01-16",7106.04,7106.04,6769.47,6769.47,200],["2023-01-17",6769.47,6769.47,6769.47,6769.47,0],["2023-01-18",6769.47,6769.47,6769.47,6769.47,0],["2023-01-19",6738.88,7182.53,6738.88,7182.53,600],["2023-01-27",7182.53,7335.51,7167.23,7335.51,400],["2023-01-30",7327.86,7327.86,7259.02,7327.86,1800],["2023-01-31",7412.0,7496.14,7037.19,7496.14,400],["2023-02-01",7572.63,7572.63,7572.63,7572.63,100],["2023-02-02",7572.63,7572.63,7572.63,7572.63,0],["2023-02-03",7572.63,7572.63,7572.63,7572.63,0],["2023-02-06",7649.12,8069.82,7580.28,8069.82,10600],["2023-02-07",8108.07,8184.56,7802.11,7802.11,400],["2023-02-08",7878.6,8337.54,7496.14,7725.61,12200],["2023-02-09",8261.05,8261.05,7580.28,7878.6,5600],["2023-02-10",8414.04,8414.04,7878.6,7878.6,3600],["2023-02-13",7572.63,7572.63,7572.63,7572.63,100],["2023-02-14",8069.82,8069.82,7595.58,7595.58,1400],["2023-02-15",8108.07,8108.07,7649.12,7649.12,700],["2023-02-16",8184.56,8184.56,8184.56,8184.56,13200],["2023-02-17",7725.61,7725.61,7725.61,7725.61,100],["2023-02-20",7649.12,8261.05,7649.12,7878.6,17900],["2023-02-21",8069.82,8414.04,7955.09,7955.09,2000],["2023-02-22",7955.09,7955.09,7955.09,7955.09,0],["2023-02-23",7955.09,7955.09,7955.09,7955.09,0],["2023-02-24",7955.09,7955.09,7763.86,7763.86,1100],["2023-02-27",7763.86,7763.86,7763.86,7763.86,0],["2023-02-28",7511.44,7542.04,7511.44,7542.04,800],["2023-03-01",7542.04,7542.04,7542.04,7542.04,0],["2023-03-02",8069.82,8069.82,8069.82,8069.82,300],["2023-03-03",7587.93,7587.93,7587.93,7587.93,100],["2023-03-06",7649.12,7649.12,7649.12,7649.12,1300],["2023-03-07",7649.12,7649.12,7649.12,7649.12,0],["2023-03-08",7649.12,7649.12,7649.12,7649.12,0],["2023-03-09",7649.12,7649.12,7649.12,7649.12,0],["2023-03-10",7649.12,7649.12,7649.12,7649.12,0],["2023-03-13",7649.12,7649.12,7649.12,7649.12,800],["2023-03-14",7649.12,7649.12,7649.12,7649.12,0],["2023-03-15",7649.12,7649.12,7649.12,7649.12,0],["2023-03-16",7649.12,7649.12,7649.12,7649.12,0],["2023-03-17",7649.12,7649.12,7649.12,7649.12,0],["2023-03-20",7649.12,7649.12,7649.12,7649.12,0],["2023-03-21",7649.12,7649.12,7649.12,7649.12,0],["2023-03-22",7649.12,7649.12,7649.12,7649.12,0],["2023-03-23",7649.12,7649.12,7649.12,7649.12,0],["2023-03-24",7649.12,7649.12,7649.12,7649.12,100],["2023-03-27",7649.12,7649.12,7649.12,7649.12,0],["2023-03-28",7610.88,7878.6,7610.88,7878.6,300],["2023-03-29",7878.6,7878.6,7878.6,7878.6,0],["2023-03-30",7878.6,7878.6,7878.6,7878.6,0],["2023-03-31",7572.63,7610.88,7572.63,7610.88,800],["2023-04-03",7610.88,7610.88,7610.88,7610.88,0],["2023-04-04",7610.88,7610.88,7610.88,7610.88,0],["2023-04-05",7610.88,7610.88,7610.88,7610.88,0],["2023-04-06",7610.88,7610.88,7610.88,7610.88,0],["2023-04-07",7610.88,7610.88,7610.88,7610.88,0],["2023-04-10",7610.88,7610.88,7610.88,7610.88,0],["2023-04-11",8108.07,8108.07,7649.12,7687.37,2600],["2023-04-12",7610.88,7610.88,7610.88,7610.88,100],["2023-04-13",7649.12,7649.12,7649.12,7649.12,400],["2023-04-14",7649.12,7802.11,7649.12,7802.11,2300],["2023-04-17",7802.11,7802.11,7802.11,7802.11,0],["2023-04-18",7802.11,7802.11,7802.11,7802.11,0],["2023-04-19",7610.88,8337.54,7610.88,8337.54,7100],["2023-04-20",8337.54,8337.54,8337.54,8337.54,0],["2023-04-21",8337.54,8337.54,8337.54,8337.54,0],["2023-04-24",7878.6,7955.09,7878.6,7955.09,200],["2023-04-25",7955.09,7955.09,7955.09,7955.09,0],["2023-04-26",7955.09,7955.09,7955.09,7955.09,0],["2023-04-27",7878.6,8414.04,7878.6,8414.04,14000],["2023-04-28",8414.04,8567.02,8414.04,8567.02,400],["2023-05-04",8414.04,8414.04,8414.04,8414.04,10300],["2023-05-05",8069.82,8069.82,8069.82,8069.82,1600],["2023-05-08",8414.04,8414.04,8414.04,8414.04,12700],["2023-05-09",8337.54,8337.54,8337.54,8337.54,300],["2023-05-10",8337.54,8337.54,8337.54,8337.54,0],["2023-05-11",8337.54,8337.54,8337.54,8337.54,6400],["2023-05-12",8375.79,8414.04,8375.79,8375.79,400],["2023-05-15",8337.54,8337.54,8337.54,8337.54,100],["2023-05-16",8414.04,8911.23,8414.04,8911.23,3800],["2023-05-17",8911.23,8911.23,8911.23,8911.23,500],["2023-05-18",9370.18,9484.91,9255.44,9484.91,9500],["2023-05-19",9484.91,10058.6,9484.91,9484.91,2100],["2023-05-22",9982.11,10020.35,9982.11,10020.35,5400],["2023-05-23",10594.04,10594.04,10555.79,10555.79,7200],["2023-05-24",9867.37,10020.35,9867.37,10020.35,2500],["2023-05-25",9331.93,9331.93,9331.93,9331.93,700],["2023-05-26",9331.93,9331.93,8796.49,8796.49,6200],["2023-05-29",8720.0,8720.0,8720.0,8720.0,200],["2023-05-30",9025.97,9025.97,9025.97,9025.97,400],["2023-05-31",9025.97,9025.97,9025.97,9025.97,0],["2023-06-01",9025.97,9025.97,9025.97,9025.97,0],["2023-06-02",9025.97,9025.97,8414.04,8987.72,6600],["2023-06-05",8987.72,8987.72,8987.72,8987.72,0],["2023-06-06",8987.72,8987.72,8987.72,8987.72,0],["2023-06-07",8567.02,8567.02,8567.02,8567.02,100],["2023-06-08",8796.49,8872.98,8796.49,8796.49,1000],["2023-06-09",8796.49,8796.49,8796.49,8796.49,0],["2023-06-12",8490.53,9102.46,8184.56,9102.46,10800],["2023-06-13",8605.26,9217.19,8605.26,9217.19,1600],["2023-06-14",8643.51,8681.75,8643.51,8681.75,200],["2023-06-15",8681.75,8681.75,8681.75,8681.75,0],["2023-06-16",8720.0,8720.0,8720.0,8720.0,7500],["2023-06-19",8720.0,8720.0,8720.0,8720.0,7500],["2023-06-20",8720.0,9025.97,8720.0,9025.97,5300],["2023-06-21",8949.47,8949.47,8949.47,8949.47,2000],["2023-06-22",8949.47,9102.46,8949.47,8949.47,7600],["2023-06-23",9408.42,9408.42,9331.93,9331.93,1000],["2023-06-26",9331.93,9331.93,9331.93,9331.93,2400],["2023-06-27",9561.4,9561.4,8796.49,8796.49,300],["2023-06-28",8796.49,8796.49,8796.49,8796.49,0],["2023-06-29",9102.46,9102.46,9025.97,9025.97,200],["2023-06-30",8949.47,9561.4,8949.47,9025.97,5100],["2023-07-03",9025.97,9025.97,9025.97,9025.97,500],["2023-07-04",9025.97,9025.97,9025.97,9025.97,200],["2023-07-05",9025.97,9178.95,9025.97,9178.95,10000],["2023-07-06",9178.95,9178.95,9178.95,9178.95,0],["2023-07-07",9178.95,9178.95,9178.95,9178.95,0],["2023-07-10",9790.88,9790.88,9790.88,9790.88,3800],["2023-07-11",10441.05,10441.05,10441.05,10441.05,16800],["2023-07-12",9943.86,10708.77,9943.86,10555.79,18000],["2023-07-13",9867.37,10938.25,9867.37,10938.25,29100],["2023-07-14",11091.23,11473.68,11014.74,11473.68,6500],["2023-07-17",11473.68,11703.16,11014.74,11703.16,7500],["2023-07-18",11244.21,11473.68,11244.21,11473.68,2200],["2023-07-19",11320.7,12238.6,11091.23,12238.6,14000],["2023-07-20",12238.6,12965.26,12238.6,12468.07,5200],["2023-07-21",12468.07,12712.54,11734.65,12712.54,24200],["2023-07-24",11979.13,12997.76,11979.13,12875.52,10900],["2023-07-25",12060.62,12060.62,11979.13,11979.13,5600],["2023-07-26",11490.18,11571.67,11164.22,11571.67,13500],["2023-07-27",11164.22,11408.69,11164.22,11408.69,9100],["2023-07-28",11408.69,11408.69,11408.69,11408.69,0],["2023-07-31",10716.02,11408.69,10716.02,11327.2,2100],["2023-08-01",11408.69,11408.69,11408.69,11408.69,400],["2023-08-02",11734.65,11734.65,11734.65,11734.65,1600],["2023-08-03",11327.2,11408.69,11164.22,11408.69,16100],["2023-08-04",11408.69,11408.69,11408.69,11408.69,0],["2023-08-07",11001.24,11408.69,11001.24,11408.69,2900],["2023-08-08",11408.69,11571.67,11327.2,11408.69,6500],["2023-08-09",11245.71,11408.69,11245.71,11245.71,1400],["2023-08-10",11571.67,11571.67,11082.73,11490.18,1100],["2023-08-11",11245.71,11245.71,11001.24,11082.73,14200],["2023-08-14",11408.69,11408.69,11041.98,11041.98,17000],["2023-08-15",10390.06,11775.4,10390.06,11775.4,21000],["2023-08-16",11082.73,11734.65,11082.73,11082.73,2200],["2023-08-17",11734.65,11856.89,11327.2,11327.2,35300],["2023-08-18",11001.24,11001.24,11001.24,11001.24,9500],["2023-08-21",11001.24,11001.24,11001.24,11001.24,1200],["2023-08-22",11001.24,11001.24,11001.24,11001.24,0],["2023-08-23",11164.22,11245.71,10634.53,11001.24,10200],["2023-08-24",11001.24,11001.24,11001.24,11001.24,0],["2023-08-25",11490.18,11490.18,11490.18,11490.18,100],["2023-08-28",11327.2,11367.95,11327.2,11367.95,15000],["2023-08-29",11367.95,11367.95,11367.95,11367.95,0],["2023-08-30",11367.95,11816.15,11001.24,11001.24,5500],["2023-08-31",11693.91,11693.91,11612.42,11612.42,6400],["2023-09-05",11001.24,12182.85,11001.24,12142.11,400],["2023-09-06",11408.69,11816.15,11408.69,11816.15,47900],["2023-09-07",11816.15,11816.15,11816.15,11816.15,0],["2023-09-08",11816.15,11816.15,11816.15,11816.15,0],["2023-09-11",11164.22,11164.22,11164.22,11164.22,100],["2023-09-12",11164.22,11164.22,11164.22,11164.22,0],["2023-09-13",10430.8,11775.4,10430.8,11775.4,1300],["2023-09-14",11775.4,11775.4,11775.4,11775.4,0],["2023-09-15",11775.4,11775.4,11775.4,11775.4,0],["2023-09-18",10960.49,11408.69,10960.49,11408.69,600],["2023-09-19",10675.28,10675.28,10675.28,10675.28,300],["2023-09-20",10023.35,11245.71,10023.35,11245.71,300],["2023-09-21",10838.26,11001.24,10838.26,11001.24,300],["2023-09-22",11653.16,11653.16,11367.95,11612.42,600],["2023-09-25",11612.42,11612.42,11612.42,11612.42,0],["2023-09-26",11612.42,11612.42,11612.42,11612.42,0],["2023-09-27",10838.26,11612.42,10838.26,11612.42,400],["2023-09-28",11612.42,11612.42,11612.42,11612.42,0],["2023-09-29",11612.42,11612.42,11612.42,11612.42,0],["2023-10-02",11164.22,11612.42,11164.22,11612.42,400],["2023-10-03",11612.42,11612.42,11612.42,11612.42,0],["2023-10-04",10838.26,10838.26,10838.26,10838.26,100],["2023-10-05",10838.26,10838.26,10838.26,10838.26,0],["2023-10-06",10838.26,10838.26,10838.26,10838.26,0],["2023-10-09",10838.26,10838.26,10838.26,10838.26,0],["2023-10-10",10186.33,10186.33,10186.33,10186.33,100],["2023-10-11",10186.33,10186.33,10186.33,10186.33,0],["2023-10-12",10186.33,10186.33,10186.33,10186.33,0],["2023-10-13",10186.33,10186.33,10186.33,10186.33,0],["2023-10-16",10186.33,10186.33,10186.33,10186.33,0],["2023-10-17",10186.33,10675.28,10186.33,10186.33,2300],["2023-10-18",10186.33,10756.77,10186.33,10756.77,3100],["2023-10-19",10593.79,10593.79,10593.79,10593.79,800],["2023-10-20",10593.79,10593.79,10593.79,10593.79,1000],["2023-10-23",10593.79,10593.79,10430.8,10430.8,7600],["2023-10-24",10512.29,10512.29,10512.29,10512.29,400],["2023-10-25",10512.29,10593.79,10512.29,10593.79,200],["2023-10-26",10593.79,10593.79,10553.04,10593.79,21800],["2023-10-27",10593.79,10593.79,10593.79,10593.79,0],["2023-10-30",10593.79,10593.79,10593.79,10593.79,5600],["2023-10-31",10593.79,10593.79,10593.79,10593.79,0],["2023-11-01",10593.79,10593.79,10593.79,10593.79,5800],["2023-11-02",10593.79,10593.79,10593.79,10593.79,5500],["2023-11-03",10593.79,10593.79,10593.79,10593.79,0],["2023-11-06",10593.79,10593.79,10593.79,10593.79,0],["2023-11-07",10593.79,10593.79,10593.79,10593.79,0],["2023-11-08",10593.79,10593.79,10593.79,10593.79,0],["2023-11-09",10593.79,10593.79,10593.79,10593.79,0],["2023-11-10",10593.79,10593.79,10593.79,10593.79,0],["2023-11-13",11001.24,11082.73,10675.28,10675.28,300],["2023-11-14",10593.79,10593.79,10593.79,10593.79,1300],["2023-11-15",10593.79,10593.79,10593.79,10593.79,200],["2023-11-16",10960.49,10960.49,10960.49,10960.49,5000],["2023-11-17",10960.49,11327.2,10960.49,10960.49,29600],["2023-11-20",10960.49,10960.49,10960.49,10960.49,0],["2023-11-21",10960.49,10960.49,10960.49,10960.49,0],["2023-11-22",10960.49,10960.49,10960.49,10960.49,4700],["2023-11-23",10960.49,10960.49,10960.49,10960.49,2400],["2023-11-24",10960.49,10960.49,10960.49,10960.49,0],["2023-11-27",11327.2,11693.91,10960.49,10960.49,18100],["2023-11-28",10960.49,10960.49,10960.49,10960.49,0],["2023-11-29",11693.91,11693.91,11653.16,11653.16,30000],["2023-11-30",11653.16,11653.16,11653.16,11653.16,4000],["2023-12-01",11653.16,11653.16,11653.16,11653.16,0],["2023-12-04",11653.16,11653.16,11653.16,11653.16,5900],["2023-12-05",11653.16,11653.16,11653.16,11653.16,7500],["2023-12-06",11653.16,11653.16,11653.16,11653.16,0],["2023-12-07",10919.75,10919.75,10919.75,10919.75,100],["2023-12-08",10227.08,11653.16,10227.08,11653.16,12500],["2023-12-11",11653.16,12019.87,11653.16,12019.87,2100],["2023-12-12",11653.16,11653.16,11653.16,11653.16,3500],["2023-12-13",11653.16,11653.16,11653.16,11653.16,128360],["2023-12-14",11653.16,11653.16,11653.16,11653.16,0],["2023-12-15",11653.16,11653.16,11653.16,11653.16,500],["2023-12-18",11653.16,11653.16,11653.16,11653.16,0],["2023-12-19",11653.16,11653.16,11653.16,11653.16,0],["2023-12-20",11653.16,11653.16,11653.16,11653.16,0],["2023-12-21",11653.16,11653.16,11653.16,11653.16,0],["2023-12-22",11653.16,11653.16,11653.16,11653.16,0],["2023-12-25",12142.11,12468.07,11775.4,11897.64,31200],["2023-12-26",11897.64,12060.62,11897.64,11938.38,12000],["2023-12-27",11938.38,11938.38,11612.42,11938.38,11100],["2023-12-28",11938.38,11979.13,11938.38,11938.38,11200],["2023-12-29",11938.38,11938.38,11938.38,11938.38,0],["2024-01-02",11938.38,11938.38,11938.38,11938.38,0],["2024-01-03",11938.38,11938.38,11938.38,11938.38,0],["2024-01-04",11530.93,11938.38,11245.71,11938.38,6600],["2024-01-05",11938.38,11938.38,11938.38,11938.38,0],["2024-01-08",11938.38,11938.38,11938.38,11938.38,0],["2024-01-09",11204.97,11204.97,11204.97,11204.97,300],["2024-01-10",11204.97,11204.97,11204.97,11204.97,0],["2024-01-11",11204.97,11204.97,11204.97,11204.97,500],["2024-01-12",11204.97,11204.97,11204.97,11204.97,0],["2024-01-15",11204.97,11204.97,11204.97,11204.97,0],["2024-01-16",11245.71,11408.69,11204.97,11408.69,3100],["2024-01-17",11408.69,11408.69,11408.69,11408.69,21900],["2024-01-18",11408.69,11408.69,11408.69,11408.69,21900],["2024-01-19",11408.69,11408.69,11408.69,11408.69,0],["2024-01-22",11408.69,11408.69,11408.69,11408.69,0],["2024-01-23",11408.69,11408.69,11408.69,11408.69,0],["2024-01-24",11408.69,11408.69,11408.69,11408.69,0],["2024-01-25",11408.69,11408.69,11408.69,11408.69,100],["2024-01-26",11408.69,11408.69,11408.69,11408.69,0],["2024-01-29",11408.69,11408.69,11408.69,11408.69,100],["2024-01-30",11408.69,11408.69,11327.2,11327.2,1000],["2024-01-31",11327.2,11327.2,10675.28,10675.28,1200],["2024-02-01",11001.24,11001.24,10919.75,11001.24,18200],["2024-02-02",11001.24,11001.24,11001.24,11001.24,0],["2024-02-05",11001.24,11408.69,11001.24,11408.69,95700],["2024-02-06",11408.69,11408.69,11408.69,11408.69,12100],["2024-02-07",11408.69,11408.69,11408.69,11408.69,0],["2024-02-15",11408.69,11408.69,11408.69,11408.69,0],["2024-02-16",11408.69,11408.69,11408.69,11408.69,0],["2024-02-19",11408.69,11408.69,11408.69,11408.69,500],["2024-02-20",11408.69,11408.69,11408.69,11408.69,0],["2024-02-21",11408.69,11408.69,11408.69,11408.69,0],["2024-02-22",11408.69,11408.69,11408.69,11408.69,35700],["2024-02-23",11408.69,11408.69,11408.69,11408.69,0],["2024-02-26",11408.69,11408.69,11408.69,11408.69,0],["2024-02-27",11408.69,11408.69,11408.69,11408.69,100],["2024-02-28",11327.2,11327.2,11327.2,11327.2,900],["2024-02-29",11327.2,11327.2,11327.2,11327.2,0],["2024-03-01",11327.2,11327.2,11327.2,11327.2,0],["2024-03-04",11245.71,11245.71,11082.73,11245.71,3008],["2024-03-05",11245.71,11245.71,11245.71,11245.71,0],["2024-03-06",11245.71,11245.71,11245.71,11245.71,0],["2024-03-07",11245.71,11245.71,11245.71,11245.71,3009],["2024-03-08",11245.71,11245.71,11245.71,11245.71,0],["2024-03-11",11245.71,11245.71,11245.71,11245.71,500],["2024-03-12",11245.71,11245.71,11245.71,11245.71,0],["2024-03-13",11245.71,11245.71,11245.71,11245.71,100],["2024-03-14",11164.22,11408.69,11164.22,11408.69,2200],["2024-03-15",11245.71,11245.71,11245.71,11245.71,1500],["2024-03-18",11245.71,11245.71,11245.71,11245.71,2100],["2024-03-19",11245.71,11245.71,11245.71,11245.71,2500],["2024-03-20",11082.73,11245.71,11082.73,11245.71,2100],["2024-03-21",11164.22,11164.22,11164.22,11164.22,4400],["2024-03-22",11245.71,11245.71,11245.71,11245.71,100],["2024-03-25",11245.71,11245.71,11245.71,11245.71,0],["2024-03-26",11245.71,11245.71,11245.71,11245.71,0],["2024-03-27",11245.71,11245.71,11245.71,11245.71,0],["2024-03-28",11245.71,11245.71,11245.71,11245.71,300],["2024-03-29",11408.69,11408.69,11408.69,11408.69,100],["2024-04-01",11245.71,11245.71,11245.71,11245.71,100],["2024-04-02",11245.71,11245.71,11245.71,11245.71,3000],["2024-04-03",11245.71,12019.87,11245.71,11245.71,17500],["2024-04-04",11245.71,11245.71,11245.71,11245.71,4900],["2024-04-05",11245.71,11245.71,11245.71,11245.71,200],["2024-04-08",11245.71,11245.71,11245.71,11245.71,100],["2024-04-09",11245.71,11245.71,11245.71,11245.71,0],["2024-04-10",11082.73,11082.73,11082.73,11082.73,300],["2024-04-11",11082.73,11164.22,11082.73,11164.22,1500],["2024-04-12",11164.22,11164.22,11164.22,11164.22,0],["2024-04-15",11001.24,11001.24,11001.24,11001.24,5000],["2024-04-16",11001.24,11164.22,11001.24,11001.24,32400],["2024-04-17",11001.24,11001.24,11001.24,11001.24,0],["2024-04-19",11001.24,11001.24,11001.24,11001.24,0],["2024-04-22",11001.24,11001.24,11001.24,11001.24,0],["2024-04-23",11001.24,11001.24,11001.24,11001.24,0],["2024-04-24",11245.71,11245.71,11245.71,11245.71,1000],["2024-04-25",11245.71,11245.71,11245.71,11245.71,10800],["2024-04-26",11245.71,11245.71,11245.71,11245.71,0],["2024-05-02",11245.71,11245.71,11245.71,11245.71,400],["2024-05-03",11245.71,11245.71,11245.71,11245.71,1500],["2024-05-06",11245.71,11245.71,11245.71,11245.71,0],["2024-05-07",11245.71,11245.71,11245.71,11245.71,0],["2024-05-08",11245.71,11245.71,11245.71,11245.71,0],["2024-05-09",11245.71,11245.71,11245.71,11245.71,0],["2024-05-10",11245.71,11245.71,11245.71,11245.71,0],["2024-05-13",11245.71,11245.71,11245.71,11245.71,18200],["2024-05-14",11245.71,11245.71,11245.71,11245.71,0],["2024-05-15",11245.71,11245.71,11245.71,11245.71,100],["2024-05-16",11245.71,11408.69,11245.71,11408.69,17000],["2024-05-17",11408.69,11408.69,11408.69,11408.69,5000],["2024-05-20",11245.71,11408.69,11245.71,11245.71,49000],["2024-05-21",11245.71,11408.69,11245.71,11408.69,29600],["2024-05-22",11408.69,11408.69,11408.69,11408.69,0],["2024-05-23",11408.69,11408.69,11408.69,11408.69,0],["2024-05-24",11408.69,11408.69,11408.69,11408.69,0],["2024-05-27",11408.69,11408.69,11408.69,11408.69,0],["2024-05-28",11408.69,11408.69,11408.69,11408.69,0],["2024-05-29",11408.69,11408.69,11408.69,11408.69,0],["2024-05-30",11408.69,11408.69,11408.69,11408.69,0],["2024-05-31",11408.69,11408.69,11408.69,11408.69,0],["2024-06-03",11408.69,11408.69,11408.69,11408.69,0],["2024-06-04",11408.69,11408.69,11408.69,11408.69,0],["2024-06-05",10675.28,12142.11,10675.28,12142.11,200],["2024-06-06",12142.11,12142.11,12142.11,12142.11,0],["2024-06-07",12142.11,12142.11,12142.11,12142.11,0],["2024-06-10",12142.11,12142.11,12142.11,12142.11,0],["2024-06-11",12142.11,12142.11,12142.11,12142.11,0],["2024-06-12",12142.11,12142.11,12142.11,12142.11,0],["2024-06-13",12142.11,12142.11,12142.11,12142.11,0],["2024-06-14",12142.11,12142.11,12142.11,12142.11,0],["2024-06-17",11408.69,11408.69,11408.69,11408.69,100],["2024-06-18",11408.69,11408.69,11408.69,11408.69,100],["2024-06-19",11408.69,11408.69,11408.69,11408.69,7500],["2024-06-20",11408.69,11408.69,11408.69,11408.69,0],["2024-06-21",11408.69,11408.69,11408.69,11408.69,0],["2024-06-24",11408.69,11408.69,11408.69,11408.69,100],["2024-06-25",11408.69,11408.69,11408.69,11408.69,0],["2024-06-26",11408.69,11408.69,11408.69,11408.69,0],["2024-06-27",11408.69,11408.69,11408.69,11408.69,0],["2024-06-28",11408.69,11408.69,11408.69,11408.69,5000],["2024-07-01",11408.69,11408.69,11408.69,11408.69,0],["2024-07-02",11408.69,11408.69,11408.69,11408.69,0],["2024-07-03",11408.69,11408.69,11408.69,11408.69,0],["2024-07-04",11408.69,11408.69,11408.69,11408.69,2000],["2024-07-05",11408.69,11408.69,11408.69,11408.69,0],["2024-07-08",11408.69,11408.69,11408.69,11408.69,0],["2024-07-09",11408.69,11408.69,11408.69,11408.69,0],["2024-07-10",11816.15,12182.85,11816.15,12182.85,14600],["2024-07-11",12631.05,12671.8,12631.05,12671.8,12200],["2024-07-12",12671.8,12671.8,12671.8,12671.8,2600],["2024-07-15",12671.8,12671.8,12671.8,12671.8,0],["2024-07-16",12671.8,12671.8,12671.8,12671.8,0],["2024-07-17",12590.31,13445.96,12590.31,13445.96,6600],["2024-07-18",13038.51,13568.19,13038.51,13568.19,6100],["2024-07-19",13527.45,13527.45,13038.51,13038.51,5400],["2024-07-22",13038.51,13038.51,13038.51,13038.51,10000],["2024-07-23",13038.51,13038.51,13038.51,13038.51,0],["2024-07-24",13934.9,13934.9,13038.51,13038.51,900],["2024-07-25",13038.51,13038.51,13038.51,13038.51,0],["2024-07-26",13038.51,13038.51,13038.51,13038.51,0],["2024-07-29",13527.45,13608.94,13445.96,13445.96,1100],["2024-07-30",13445.96,13445.96,13445.96,13445.96,0],["2024-07-31",14313.44,14313.44,14313.44,14313.44,0],["2024-08-01",14313.44,14313.44,14313.44,14313.44,0],["2024-08-02",14313.44,14313.44,14313.44,14313.44,0],["2024-08-05",14313.44,14313.44,14313.44,14313.44,0],["2024-08-06",14313.44,14313.44,14313.44,14313.44,0],["2024-08-07",14313.44,14313.44,14313.44,14313.44,0],["2024-08-08",12578.48,13879.7,12578.48,13879.7,200],["2024-08-09",13879.7,13879.7,13879.7,13879.7,0],["2024-08-12",13879.7,13879.7,13879.7,13879.7,0],["2024-08-13",13879.7,13879.7,13879.7,13879.7,0],["2024-08-14",13012.22,13012.22,13012.22,13012.22,1200],["2024-08-15",12144.74,12925.47,12144.74,12925.47,1300],["2024-08-16",12925.47,13792.95,12925.47,13792.95,3500],["2024-08-19",13792.95,13792.95,13792.95,13792.95,0],["2024-08-20",13792.95,13792.95,13792.95,13792.95,0],["2024-08-21",13792.95,13792.95,13792.95,13792.95,0],["2024-08-22",12838.72,12838.72,12838.72,12838.72,100],["2024-08-23",12838.72,12838.72,12838.72,12838.72,0],["2024-08-26",12144.74,12838.72,12144.74,12838.72,2000],["2024-08-27",13706.2,13706.2,13706.2,13706.2,100],["2024-08-28",13662.83,13662.83,13662.83,13662.83,100],["2024-08-29",13662.83,13662.83,13662.83,13662.83,0],["2024-08-30",13662.83,13662.83,13662.83,13662.83,0],["2024-09-04",13662.83,13662.83,13662.83,13662.83,0],["2024-09-05",13662.83,13662.83,13662.83,13662.83,0],["2024-09-06",13662.83,13662.83,13662.83,13662.83,0],["2024-09-09",13662.83,13662.83,13662.83,13662.83,0],["2024-09-10",12708.6,13879.7,12708.6,13879.7,200],["2024-09-11",13879.7,13879.7,13879.7,13879.7,0],["2024-09-12",13879.7,13879.7,13879.7,13879.7,0],["2024-09-13",13879.7,13879.7,13879.7,13879.7,0],["2024-09-16",13879.7,13879.7,13879.7,13879.7,600],["2024-09-17",13879.7,13879.7,13879.7,13879.7,0],["2024-09-18",13879.7,13879.7,13879.7,13879.7,0],["2024-09-19",13879.7,13879.7,13879.7,13879.7,0],["2024-09-20",12925.47,13662.83,12925.47,13662.83,600],["2024-09-23",13445.96,13445.96,13445.96,13445.96,18000],["2024-09-24",13445.96,13445.96,13445.96,13445.96,0],["2024-09-25",12621.85,12621.85,12535.1,12535.1,600],["2024-09-26",12751.97,12751.97,12751.97,12751.97,100],["2024-09-27",12188.11,12188.11,12144.74,12144.74,400],["2024-09-30",12404.98,12404.98,12404.98,12404.98,100],["2024-10-01",12404.98,12404.98,12144.74,12144.74,8500],["2024-10-02",12144.74,12144.74,12144.74,12144.74,0],["2024-10-03",12144.74,12144.74,12144.74,12144.74,0],["2024-10-04",12144.74,12144.74,12144.74,12144.74,0],["2024-10-07",12144.74,12144.74,12144.74,12144.74,0],["2024-10-08",12144.74,12144.74,12144.74,12144.74,0],["2024-10-09",12144.74,12144.74,12144.74,12144.74,0],["2024-10-10",12144.74,12144.74,12144.74,12144.74,0],["2024-10-11",12144.74,12144.74,12144.74,12144.74,0],["2024-10-14",12144.74,12144.74,12144.74,12144.74,0],["2024-10-15",12144.74,12144.74,12144.74,12144.74,0],["2024-10-16",12144.74,12144.74,12144.74,12144.74,0],["2024-10-17",12144.74,12144.74,12144.74,12144.74,0],["2024-10-18",12144.74,12144.74,12144.74,12144.74,0],["2024-10-21",12144.74,12144.74,12144.74,12144.74,0],["2024-10-22",12144.74,12144.74,12144.74,12144.74,0],["2024-10-23",12882.1,12882.1,12882.1,12882.1,100],["2024-10-24",12882.1,12882.1,12882.1,12882.1,0],["2024-10-25",12882.1,12882.1,12882.1,12882.1,0],["2024-10-28",12882.1,12882.1,12882.1,12882.1,0],["2024-10-29",12882.1,12882.1,12882.1,12882.1,0],["2024-10-30",12882.1,12882.1,12882.1,12882.1,0],["2024-10-31",12882.1,12882.1,12882.1,12882.1,1390360],["2024-11-01",12882.1,12882.1,12882.1,12882.1,0],["2024-11-04",12882.1,12882.1,12882.1,12882.1,0],["2024-11-05",12578.48,12578.48,12535.1,12535.1,22800],["2024-11-06",12535.1,12535.1,12535.1,12535.1,0],["2024-11-07",12535.1,12535.1,12535.1,12535.1,0],["2024-11-08",12535.1,12535.1,12535.1,12535.1,0],["2024-11-11",12535.1,12535.1,12535.1,12535.1,0],["2024-11-12",11667.62,11667.62,11667.62,11667.62,100],["2024-11-13",11667.62,11667.62,11667.62,11667.62,0],["2024-11-14",11711.0,12404.98,11711.0,12404.98,2700],["2024-11-15",12057.99,12057.99,12057.99,12057.99,1200],["2024-11-18",12057.99,12057.99,12057.99,12057.99,0],["2024-11-19",12057.99,12057.99,12057.99,12057.99,0],["2024-11-20",12057.99,12535.1,12057.99,12535.1,1100],["2024-11-21",12535.1,12535.1,12535.1,12535.1,0],["2024-11-22",13055.59,13098.97,12535.1,12535.1,1300],["2024-11-25",12578.48,12578.48,12578.48,12578.48,5000],["2024-11-26",12578.48,12578.48,12578.48,12578.48,4000],["2024-11-27",12578.48,12578.48,12578.48,12578.48,300],["2024-11-28",11797.74,11797.74,11711.0,11711.0,26700],["2024-11-29",11624.25,11624.25,11624.25,11624.25,100],["2024-12-02",11667.62,11667.62,11624.25,11624.25,300],["2024-12-03",11711.0,11711.0,11624.25,11624.25,2100],["2024-12-04",10843.52,11537.5,10843.52,11537.5,3500],["2024-12-05",11450.75,12144.74,11277.26,12144.74,7900],["2024-12-06",12144.74,12144.74,11537.5,11537.5,11900],["2024-12-09",11537.5,11537.5,11537.5,11537.5,800],["2024-12-10",12318.23,12318.23,12318.23,12318.23,100],["2024-12-11",12318.23,12318.23,12318.23,12318.23,300],["2024-12-12",12318.23,12318.23,12318.23,12318.23,0],["2024-12-13",12318.23,12318.23,12318.23,12318.23,0],["2024-12-16",12318.23,12318.23,12318.23,12318.23,0],["2024-12-17",12318.23,12318.23,12318.23,12318.23,0],["2024-12-18",12101.36,12101.36,12101.36,12101.36,300],["2024-12-19",11711.0,11711.0,11711.0,11711.0,1700],["2024-12-20",11711.0,11711.0,11711.0,11711.0,0],["2024-12-23",11711.0,11711.0,11711.0,11711.0,0],["2024-12-24",11711.0,11711.0,11711.0,11711.0,0],["2024-12-25",11711.0,11711.0,11711.0,11711.0,0],["2024-12-26",11711.0,11711.0,11711.0,11711.0,0],["2024-12-27",11711.0,11711.0,11711.0,11711.0,0],["2024-12-30",11711.0,11711.0,11711.0,11711.0,0],["2024-12-31",11711.0,11711.0,11711.0,11711.0,0],["2025-01-02",11711.0,11711.0,11711.0,11711.0,200],["2025-01-03",11711.0,11711.0,11711.0,11711.0,0],["2025-01-06",11711.0,11711.0,11711.0,11711.0,0],["2025-01-07",11711.0,11711.0,11711.0,11711.0,0],["2025-01-08",11711.0,11711.0,11711.0,11711.0,0],["2025-01-09",11711.0,11711.0,11711.0,11711.0,0],["2025-01-10",11711.0,11711.0,11711.0,11711.0,0],["2025-01-13",11711.0,11711.0,11711.0,11711.0,0],["2025-01-14",11711.0,11711.0,11711.0,11711.0,0],["2025-01-15",12491.73,12491.73,12491.73,12491.73,100],["2025-01-16",12491.73,12491.73,12491.73,12491.73,0],["2025-01-17",12491.73,12491.73,12491.73,12491.73,0],["2025-01-20",12057.99,12491.73,12057.99,12491.73,1500],["2025-01-21",12491.73,12491.73,12491.73,12491.73,0],["2025-01-22",12491.73,12491.73,12491.73,12491.73,0],["2025-01-23",12491.73,12491.73,12491.73,12491.73,0],["2025-01-24",12491.73,12491.73,12491.73,12491.73,0],["2025-02-03",12491.73,12491.73,12491.73,12491.73,0],["2025-02-04",12491.73,12491.73,12491.73,12491.73,0],["2025-02-05",12144.74,12144.74,12144.74,12144.74,1000],["2025-02-06",12144.74,12144.74,12144.74,12144.74,0],["2025-02-07",12144.74,12144.74,12144.74,12144.74,1200],["2025-02-10",12318.23,12318.23,12318.23,12318.23,200],["2025-02-11",12231.48,12231.48,12231.48,12231.48,300],["2025-02-12",12231.48,12231.48,12231.48,12231.48,0],["2025-02-13",12231.48,12231.48,12231.48,12231.48,0],["2025-02-14",12144.74,12144.74,12144.74,12144.74,700],["2025-02-17",12144.74,12144.74,11884.49,11884.49,15100],["2025-02-18",12101.36,12101.36,11884.49,11927.87,5000],["2025-02-19",11841.12,11884.49,11841.12,11884.49,4000],["2025-02-20",11884.49,11971.24,11884.49,11971.24,19200],["2025-02-21",11277.26,12578.48,11277.26,11841.12,58500],["2025-02-24",11884.49,12144.74,11841.12,11971.24,140700],["2025-02-25",12231.48,12535.1,12144.74,12535.1,71500],["2025-02-26",12318.23,12318.23,12144.74,12144.74,55100],["2025-02-27",12144.74,12188.11,12144.74,12188.11,9200],["2025-02-28",12231.48,12404.98,12188.11,12188.11,6700],["2025-03-03",12231.48,12491.73,12188.11,12491.73,91200],["2025-03-04",12491.73,12491.73,12231.48,12231.48,2500],["2025-03-05",12231.48,12274.86,12231.48,12274.86,600],["2025-03-06",13098.97,13098.97,12361.61,12361.61,1500],["2025-03-07",12231.48,12535.1,12231.48,12535.1,400],["2025-03-10",12144.74,12491.73,12144.74,12491.73,36600],["2025-03-11",12448.36,12968.84,12144.74,12491.73,20100],["2025-03-12",12665.23,12665.23,12665.23,12665.23,38900],["2025-03-13",12665.23,12665.23,12665.23,12665.23,0],["2025-03-14",12057.99,12188.11,12057.99,12144.74,2200],["2025-03-17",12578.48,12578.48,12578.48,12578.48,500],["2025-03-18",12231.48,12665.23,12231.48,12404.98,2900],["2025-03-19",12404.98,12404.98,12404.98,12404.98,0],["2025-03-20",12404.98,12404.98,12404.98,12404.98,0],["2025-03-21",12404.98,12404.98,12404.98,12404.98,0],["2025-03-24",12404.98,12404.98,12404.98,12404.98,0],["2025-03-25",12404.98,12404.98,12404.98,12404.98,0],["2025-03-26",12404.98,12404.98,12144.74,12144.74,300],["2025-03-27",12144.74,12144.74,12144.74,12144.74,0],["2025-03-28",12144.74,12144.74,12144.74,12144.74,10200],["2025-03-31",12144.74,12144.74,12144.74,12144.74,0],["2025-04-01",12144.74,12144.74,12144.74,12144.74,100],["2025-04-02",11971.24,11971.24,11971.24,11971.24,25100],["2025-04-03",11450.75,11494.13,11277.26,11277.26,16300],["2025-04-04",11277.26,11277.26,11277.26,11277.26,0],["2025-04-08",11971.24,11971.24,11884.49,11884.49,200],["2025-04-09",11884.49,11884.49,11884.49,11884.49,0],["2025-04-10",11711.0,12578.48,11711.0,11711.0,5500],["2025-04-11",11537.5,11667.62,11537.5,11667.62,300],["2025-04-14",11667.62,11667.62,11667.62,11667.62,33100],["2025-04-15",11450.75,11450.75,11450.75,11450.75,500],["2025-04-16",11407.38,11407.38,11060.39,11060.39,200],["2025-04-17",11060.39,11060.39,11060.39,11060.39,0],["2025-04-18",11103.76,11103.76,11103.76,11103.76,9500],["2025-04-21",10409.77,11667.62,10409.77,11103.76,5400],["2025-04-22",11797.74,11797.74,11797.74,11797.74,100],["2025-04-23",11797.74,11797.74,11797.74,11797.74,0],["2025-04-24",11797.74,11797.74,11797.74,11797.74,0],["2025-04-25",11797.74,11797.74,11797.74,11797.74,0],["2025-04-28",11797.74,11797.74,11797.74,11797.74,0],["2025-04-29",11797.74,11797.74,11797.74,11797.74,0],["2025-05-05",11797.74,11797.74,11797.74,11797.74,0],["2025-05-06",11711.0,11711.0,11711.0,11711.0,200],["2025-05-07",11711.0,11711.0,11711.0,11711.0,0],["2025-05-08",11711.0,11711.0,11711.0,11711.0,0],["2025-05-09",11711.0,11711.0,11711.0,11711.0,200],["2025-05-12",11277.26,11667.62,10930.26,11494.13,2200],["2025-05-13",11494.13,12014.61,11494.13,12014.61,2100],["2025-05-14",12014.61,12014.61,12014.61,12014.61,0],["2025-05-15",12014.61,12014.61,12014.61,12014.61,0],["2025-05-16",11277.26,11277.26,11277.26,11277.26,500],["2025-05-19",11103.76,11103.76,10496.52,10496.52,700],["2025-05-20",10583.27,11190.51,10583.27,11190.51,3800],["2025-05-21",11797.74,11797.74,10626.64,11797.74,300],["2025-05-22",11797.74,11797.74,11797.74,11797.74,0],["2025-05-23",11797.74,11797.74,11797.74,11797.74,0],["2025-05-26",11797.74,11797.74,11797.74,11797.74,0],["2025-05-27",11797.74,11797.74,11797.74,11797.74,0],["2025-05-28",11797.74,11797.74,11797.74,11797.74,0],["2025-05-29",11797.74,11797.74,11797.74,11797.74,0],["2025-05-30",11797.74,11797.74,11797.74,11797.74,0],["2025-06-02",10973.64,12057.99,10973.64,12014.61,22400],["2025-06-03",12014.61,12014.61,12014.61,12014.61,0],["2025-06-04",11364.0,12231.48,11364.0,12231.48,30100],["2025-06-05",11407.38,11884.49,11407.38,11667.62,22900],["2025-06-06",11103.76,11667.62,11103.76,11667.62,200],["2025-06-09",11060.39,11190.51,11060.39,11190.51,200],["2025-06-10",11190.51,11190.51,11190.51,11190.51,0],["2025-06-11",11190.51,11190.51,11190.51,11190.51,0],["2025-06-12",10800.14,11103.76,10800.14,11103.76,200],["2025-06-13",11103.76,11103.76,11103.76,11103.76,0],["2025-06-16",10366.4,11580.87,10366.4,11580.87,1200],["2025-06-17",11580.87,11580.87,11580.87,11580.87,0],["2025-06-18",11060.39,11537.5,11060.39,11537.5,1800],["2025-06-19",11537.5,11537.5,11537.5,11537.5,0],["2025-06-20",11624.25,12144.74,11624.25,12144.74,1100],["2025-06-23",12144.74,12144.74,12144.74,12144.74,0],["2025-06-24",12144.74,12144.74,12144.74,12144.74,0],["2025-06-25",11320.63,11927.87,11320.63,11927.87,300],["2025-06-26",11927.87,11927.87,11927.87,11927.87,0],["2025-06-27",11927.87,11927.87,11927.87,11927.87,0],["2025-06-30",11927.87,11927.87,11927.87,11927.87,0],["2025-07-01",11711.0,11754.37,11711.0,11754.37,4400],["2025-07-02",11754.37,11754.37,11754.37,11754.37,0],["2025-07-03",11754.37,11754.37,11754.37,11754.37,0],["2025-07-04",11754.37,11754.37,11754.37,11754.37,0],["2025-07-07",11754.37,11754.37,11754.37,11754.37,0],["2025-07-08",11754.37,11754.37,11754.37,11754.37,0],["2025-07-09",11754.37,11754.37,11754.37,11754.37,0],["2025-07-10",11711.0,11711.0,11711.0,11711.0,1400],["2025-07-11",11711.0,11711.0,11711.0,11711.0,0],["2025-07-14",11060.39,11060.39,11060.39,11060.39,100],["2025-07-15",11060.39,11060.39,11060.39,11060.39,0],["2025-07-16",11060.39,11060.39,11060.39,11060.39,0],["2025-07-17",11060.39,11060.39,11060.39,11060.39,0],["2025-07-18",10323.03,11797.74,10323.03,11797.74,200],["2025-07-21",11797.74,11797.74,11797.74,11797.74,0],["2025-07-22",11797.74,11797.74,11797.74,11797.74,0],["2025-07-23",11797.74,11797.74,11797.74,11797.74,0],["2025-07-24",11797.74,11797.74,11797.74,11797.74,1000],["2025-07-25",11060.39,11797.74,11017.01,11797.74,500],["2025-07-28",11667.62,11667.62,11667.62,11667.62,100],["2025-07-29",11667.62,11667.62,11667.62,11667.62,2000],["2025-07-30",11667.62,11667.62,11667.62,11667.62,0],["2025-07-31",11711.0,11711.0,11711.0,11711.0,100],["2025-08-01",11711.0,11711.0,11711.0,11711.0,100],["2025-08-04",12231.48,12231.48,12231.48,12231.48,300],["2025-08-05",12318.23,12578.48,12318.23,12578.48,4400],["2025-08-06",12578.48,12578.48,12578.48,12578.48,0],["2025-08-07",12751.97,12751.97,12578.48,12578.48,3500],["2025-08-08",12838.72,12838.72,12838.72,12838.72,5400],["2025-08-11",12838.72,13012.22,12838.72,13012.22,3000],["2025-08-12",13012.22,13098.97,13012.22,13098.97,3100],["2025-08-13",13445.96,13445.96,13012.22,13185.71,15700],["2025-08-14",13185.71,13185.71,13185.71,13185.71,1100],["2025-08-15",13185.71,13185.71,12350.0,12350.0,400],["2025-08-18",12350.0,12350.0,11839.29,11885.71,2000],["2025-08-19",11885.71,12071.43,11839.29,11839.29,5500],["2025-08-20",11839.29,11839.29,11700.0,11700.0,5300],["2025-08-21",11700.0,11700.0,11235.71,11235.71,900],["2025-08-22",11282.14,11282.14,11282.14,11282.14,400],["2025-08-25",11142.86,11142.86,11142.86,11142.86,1200],["2025-08-26",11885.71,11885.71,11885.71,11885.71,500],["2025-08-27",12675.0,12675.0,12535.71,12535.71,300],["2025-08-28",11700.0,12535.71,11700.0,12535.71,600],["2025-08-29",13000.0,13371.43,13000.0,13278.57,1700],["2025-09-03",13557.14,13557.14,13278.57,13278.57,700],["2025-09-04",12442.86,12535.71,12350.0,12535.71,9300],["2025-09-05",12628.57,12628.57,12628.57,12628.57,200],["2025-09-08",12628.57,12628.57,12628.57,12628.57,100],["2025-09-09",12535.71,12628.57,12535.71,12628.57,1000],["2025-09-10",12628.57,12814.29,11885.71,12814.29,16400],["2025-09-11",11932.14,13000.0,11932.14,13000.0,200],["2025-09-12",13000.0,13000.0,13000.0,13000.0,0],["2025-09-15",13000.0,13000.0,13000.0,13000.0,0],["2025-09-16",12814.29,12814.29,12628.57,12628.57,300],["2025-09-17",13510.71,13510.71,13371.43,13510.71,4600],["2025-09-18",13510.71,13510.71,13510.71,13510.71,1000],["2025-09-19",14439.29,14439.29,14346.43,14346.43,500],["2025-09-22",14346.43,14346.43,14346.43,14346.43,200],["2025-09-23",14346.43,14346.43,14346.43,14346.43,0],["2025-09-24",14346.43,14346.43,14346.43,14346.43,100],["2025-09-25",14346.43,14346.43,14346.43,14346.43,0],["2025-09-26",14346.43,14346.43,14346.43,14346.43,0],["2025-09-29",14346.43,14346.43,14346.43,14346.43,0],["2025-09-30",13371.43,13371.43,13371.43,13371.43,3300],["2025-10-01",12814.29,12814.29,12814.29,12814.29,100],["2025-10-02",12814.29,12814.29,12814.29,12814.29,1000],["2025-10-03",12814.29,12814.29,12814.29,12814.29,400],["2025-10-06",12814.29,12814.29,12814.29,12814.29,100],["2025-10-07",12814.29,12814.29,12814.29,12814.29,100],["2025-10-08",12814.29,12814.29,12814.29,12814.29,0],["2025-10-09",12814.29,12814.29,12814.29,12814.29,0],["2025-10-10",12814.29,12814.29,12814.29,12814.29,0],["2025-10-13",12814.29,12814.29,12814.29,12814.29,1200],["2025-10-14",12814.29,12814.29,12814.29,12814.29,100],["2025-10-15",12814.29,12814.29,12814.29,12814.29,0],["2025-10-16",12814.29,12814.29,12814.29,12814.29,0],["2025-10-17",12814.29,12814.29,12814.29,12814.29,0],["2025-10-20",12071.43,12814.29,12071.43,12814.29,1500],["2025-10-21",12814.29,12814.29,12814.29,12814.29,0],["2025-10-22",12814.29,12814.29,12814.29,12814.29,0],["2025-10-23",12814.29,12814.29,12814.29,12814.29,0],["2025-10-24",12814.29,12814.29,12814.29,12814.29,0],["2025-10-27",12814.29,12814.29,12814.29,12814.29,0],["2025-10-28",12814.29,12814.29,12814.29,12814.29,0],["2025-10-29",12814.29,12814.29,12814.29,12814.29,0],["2025-10-30",12814.29,12814.29,12814.29,12814.29,0],["2025-10-31",12814.29,12814.29,12814.29,12814.29,0],["2025-11-03",12814.29,12814.29,12814.29,12814.29,700],["2025-11-04",12814.29,12814.29,12814.29,12814.29,0],["2025-11-05",12814.29,12814.29,12814.29,12814.29,0],["2025-11-06",12814.29,12814.29,12814.29,12814.29,0],["2025-11-07",12814.29,12814.29,12814.29,12814.29,100],["2025-11-10",12814.29,12814.29,12814.29,12814.29,1400],["2025-11-11",12814.29,12814.29,12814.29,12814.29,0],["2025-11-12",12814.29,12814.29,12814.29,12814.29,0],["2025-11-13",12814.29,12814.29,12814.29,12814.29,0],["2025-11-14",12814.29,12814.29,12814.29,12814.29,0],["2025-11-17",12814.29,12814.29,12814.29,12814.29,0],["2025-11-18",12814.29,12814.29,12814.29,12814.29,0],["2025-11-19",12814.29,12814.29,12814.29,12814.29,0],["2025-11-20",12814.29,12814.29,12814.29,12814.29,0],["2025-11-21",12814.29,12814.29,12814.29,12814.29,0],["2025-11-24",12814.29,12814.29,12814.29,12814.29,0],["2025-11-25",12814.29,12814.29,12814.29,12814.29,0],["2025-11-26",12814.29,12814.29,12814.29,12814.29,100],["2025-11-27",12814.29,12814.29,12814.29,12814.29,0],["2025-11-28",12814.29,12814.29,12814.29,12814.29,0],["2025-12-01",12814.29,12814.29,12814.29,12814.29,0],["2025-12-02",12814.29,12814.29,12814.29,12814.29,0],["2025-12-03",12814.29,12814.29,12814.29,12814.29,300],["2025-12-04",13232.14,13232.14,13232.14,13232.14,1400],["2025-12-05",13232.14,13232.14,13232.14,13232.14,0],["2025-12-08",13232.14,13232.14,13232.14,13232.14,0],["2025-12-09",13232.14,13232.14,13232.14,13232.14,0],["2025-12-10",13232.14,13232.14,13232.14,13232.14,0],["2025-12-11",13232.14,13232.14,13232.14,13232.14,0],["2025-12-12",13232.14,13232.14,13232.14,13232.14,0],["2025-12-15",13232.14,13232.14,13232.14,13232.14,0],["2025-12-16",13232.14,13232.14,13232.14,13232.14,0],["2025-12-17",13232.14,13232.14,13232.14,13232.14,0],["2025-12-18",13232.14,13232.14,13232.14,13232.14,0],["2025-12-19",13232.14,13232.14,13232.14,13232.14,0],["2025-12-22",13232.14,13232.14,13232.14,13232.14,0],["2025-12-23",13000.0,13000.0,13000.0,13000.0,16000],["2025-12-24",13000.0,13882.14,13000.0,13882.14,40600],["2025-12-25",14810.71,14810.71,14392.86,14810.71,12600],["2025-12-26",14857.14,14857.14,14857.14,14857.14,5000],["2025-12-29",14903.57,14903.57,14857.14,14857.14,4300],["2025-12-30",14857.14,14857.14,14857.14,14857.14,0],["2025-12-31",14857.14,14857.14,14857.14,14857.14,0],["2026-01-05",14857.14,14857.14,14857.14,14857.14,0],["2026-01-06",14857.14,14857.14,14857.14,14857.14,0],["2026-01-07",14857.14,14857.14,14857.14,14857.14,0],["2026-01-08",14857.14,14857.14,14857.14,14857.14,0],["2026-01-09",14439.29,14439.29,13835.71,13835.71,200],["2026-01-12",13742.86,13742.86,13742.86,13742.86,100],["2026-01-13",13742.86,13742.86,13742.86,13742.86,0],["2026-01-14",13742.86,13742.86,13742.86,13742.86,300],["2026-01-15",13742.86,13742.86,13742.86,13742.86,100],["2026-01-16",13742.86,13742.86,13742.86,13742.86,0],["2026-01-19",13742.86,13742.86,13742.86,13742.86,0],["2026-01-20",13742.86,13742.86,13742.86,13742.86,100],["2026-01-21",13742.86,13742.86,13742.86,13742.86,0],["2026-01-22",13742.86,13742.86,13742.86,13742.86,0],["2026-01-23",13000.0,13000.0,13000.0,13000.0,2000],["2026-01-26",13000.0,13000.0,13000.0,13000.0,0],["2026-01-27",13000.0,13000.0,13000.0,13000.0,100],["2026-01-28",12535.71,12535.71,12164.29,12164.29,3200],["2026-01-29",12164.29,12164.29,12164.29,12164.29,0],["2026-01-30",12164.29,12164.29,12164.29,12164.29,0],["2026-02-02",12164.29,12164.29,12164.29,12164.29,0],["2026-02-03",12164.29,12164.29,12164.29,12164.29,0],["2026-02-04",12164.29,12257.14,12164.29,12257.14,900],["2026-02-05",12257.14,12257.14,12257.14,12257.14,0],["2026-02-06",12257.14,12257.14,12257.14,12257.14,0],["2026-02-09",11467.86,11467.86,11467.86,11467.86,400],["2026-02-10",11467.86,11467.86,11467.86,11467.86,0],["2026-02-11",11467.86,11467.86,11467.86,11467.86,0],["2026-02-12",11467.86,11467.86,11467.86,11467.86,100],["2026-02-13",11467.86,11467.86,11467.86,11467.86,0],["2026-02-23",11467.86,11467.86,11467.86,11467.86,0],["2026-02-24",11467.86,11467.86,11467.86,11467.86,0],["2026-02-25",11467.86,11467.86,11467.86,11467.86,0],["2026-02-26",11050.0,11050.0,11050.0,11050.0,100],["2026-02-27",11792.86,11792.86,11792.86,11792.86,100],["2026-03-02",12535.71,12582.14,12535.71,12582.14,200],["2026-03-03",12582.14,12582.14,12582.14,12582.14,100],["2026-03-04",12582.14,12582.14,12582.14,12582.14,0],["2026-03-05",12582.14,12582.14,12582.14,12582.14,0],["2026-03-06",12582.14,12582.14,12582.14,12582.14,0],["2026-03-09",12582.14,12582.14,12582.14,12582.14,0],["2026-03-10",12582.14,12582.14,12582.14,12582.14,0],["2026-03-11",12582.14,12582.14,12582.14,12582.14,0],["2026-03-12",12582.14,12582.14,12582.14,12582.14,0],["2026-03-13",12582.14,12582.14,12582.14,12582.14,0],["2026-03-16",12582.14,12582.14,12582.14,12582.14,0],["2026-03-17",12582.14,12582.14,12582.14,12582.14,0],["2026-03-18",12582.14,12582.14,12582.14,12582.14,0],["2026-03-19",12582.14,12582.14,12582.14,12582.14,0],["2026-03-20",12582.14,12582.14,12582.14,12582.14,0],["2026-03-23",12582.14,12582.14,12582.14,12582.14,0],["2026-03-24",12582.14,12582.14,12582.14,12582.14,0],["2026-03-25",12582.14,12582.14,12582.14,12582.14,0],["2026-03-26",12582.14,12582.14,12582.14,12582.14,0],["2026-03-27",12582.14,12582.14,12582.14,12582.14,0],["2026-03-30",12582.14,12582.14,12582.14,12582.14,0],["2026-03-31",12582.14,12582.14,12582.14,12582.14,0],["2026-04-01",12582.14,12582.14,12582.14,12582.14,0],["2026-04-02",12582.14,12582.14,12582.14,12582.14,0],["2026-04-03",12582.14,12582.14,12582.14,12582.14,0],["2026-04-06",12582.14,12582.14,12582.14,12582.14,0],["2026-04-07",12582.14,12582.14,12582.14,12582.14,0],["2026-04-08",12582.14,12582.14,12582.14,12582.14,0],["2026-04-09",12582.14,12582.14,12582.14,12582.14,0],["2026-04-10",12582.14,12582.14,12582.14,12582.14,0],["2026-04-13",12582.14,12582.14,12582.14,12582.14,0],["2026-04-14",12582.14,12582.14,12582.14,12582.14,0],["2026-04-15",12582.14,12582.14,12582.14,12582.14,0],["2026-04-16",12582.14,12582.14,12582.14,12582.14,0],["2026-04-17",12582.14,12582.14,12582.14,12582.14,0],["2026-04-20",12582.14,12582.14,12582.14,12582.14,100],["2026-04-21",12582.14,12582.14,12582.14,12582.14,0],["2026-04-22",12582.14,12582.14,12582.14,12582.14,0],["2026-04-23",12582.14,12582.14,12582.14,12582.14,0],["2026-04-24",12582.14,12582.14,12582.14,12582.14,0],["2026-04-28",12582.14,12582.14,12582.14,12582.14,0],["2026-04-29",12582.14,12582.14,12582.14,12582.14,0],["2026-05-04",12582.14,12582.14,12582.14,12582.14,0],["2026-05-05",12582.14,12582.14,12582.14,12582.14,0],["2026-05-06",12582.14,12582.14,12582.14,12582.14,0],["2026-05-07",12582.14,12582.14,12582.14,12582.14,0],["2026-05-08",12582.14,12582.14,12582.14,12582.14,0],["2026-05-11",12582.14,12582.14,12582.14,12582.14,0],["2026-05-12",12582.14,12582.14,12582.14,12582.14,0],["2026-05-13",12582.14,12582.14,12582.14,12582.14,0],["2026-05-14",12582.14,12582.14,12582.14,12582.14,0],["2026-05-15",12582.14,12582.14,12582.14,12582.14,0],["2026-05-18",12582.14,12582.14,12582.14,12582.14,0],["2026-05-19",12582.14,12582.14,12582.14,12582.14,0],["2026-05-20",12628.57,12628.57,12628.57,12628.57,3600],["2026-05-21",12628.57,12628.57,12628.57,12628.57,0],["2026-05-22",12628.57,12628.57,12628.57,12628.57,0],["2026-05-25",12628.57,12628.57,12628.57,12628.57,0],["2026-05-26",13464.29,13464.29,13464.29,13464.29,100],["2026-05-27",13464.29,13464.29,13464.29,13464.29,0],["2026-05-28",13464.29,13464.29,13464.29,13464.29,0],["2026-05-29",13464.29,13464.29,13464.29,13464.29,0],["2026-06-01",13464.29,13464.29,13464.29,13464.29,0],["2026-06-02",13464.29,13464.29,13464.29,13464.29,0],["2026-06-03",13464.29,13464.29,13464.29,13464.29,0],["2026-06-04",13742.86,13742.86,13742.86,13742.86,100],["2026-06-05",13742.86,13742.86,13742.86,13742.86,0],["2026-06-08",13742.86,13742.86,13742.86,13742.86,0],["2026-06-09",13742.86,13742.86,13742.86,13742.86,0],["2026-06-10",13742.86,13742.86,13742.86,13742.86,0],["2026-06-11",13742.86,13742.86,13742.86,13742.86,0],["2026-06-12",13742.86,13742.86,13742.86,13742.86,0],["2026-06-15",13742.86,13742.86,13742.86,13742.86,0],["2026-06-16",13742.86,13742.86,13742.86,13742.86,0],["2026-06-17",13742.86,13742.86,13742.86,13742.86,0],["2026-06-18",13742.86,13742.86,13742.86,13742.86,0],["2026-06-19",13742.86,13742.86,13742.86,13742.86,0],["2026-06-22",13742.86,13742.86,13742.86,13742.86,0],["2026-06-23",13742.86,13742.86,13742.86,13742.86,0],["2026-06-24",13742.86,13742.86,13742.86,13742.86,0],["2026-06-25",13742.86,13742.86,13742.86,13742.86,0],["2026-06-26",13742.86,13742.86,13742.86,13742.86,0],["2026-06-29",13742.86,13742.86,13742.86,13742.86,0],["2026-06-30",13742.86,13742.86,13742.86,13742.86,0],["2026-07-01",12814.29,14671.43,12814.29,14671.43,1000],["2026-07-02",15692.86,15692.86,13835.71,15646.43,1400],["2026-07-03",15646.43,15646.43,15646.43,15646.43,0],["2026-07-06",15646.43,15646.43,15646.43,15646.43,0],["2026-07-07",15646.43,15646.43,15646.43,15646.43,0],["2026-07-08",15646.43,15646.43,15646.43,15646.43,0],["2026-07-09",15646.43,15646.43,15646.43,15646.43,0],["2026-07-10",14578.57,15321.43,14578.57,15321.43,600],["2026-07-13",15321.43,15321.43,15321.43,15321.43,0],["2026-07-14",15321.43,15321.43,15321.43,15321.43,0],["2026-07-15",14253.57,14253.57,14253.57,14253.57,700],["2026-07-16",13325.0,13882.14,13278.57,13882.14,2300],["2026-07-17",13882.14,13882.14,13882.14,13882.14,0],["2026-07-20",13882.14,13882.14,13882.14,13882.14,100],["2026-07-21",13882.14,13882.14,13882.14,13882.14,0],["2026-07-22",13882.14,13882.14,13882.14,13882.14,0],["2026-07-23",13000.0,13000.0,13000.0,13000.0,100],["2026-07-24",13000.0,13000.0,13000.0,13000.0,0],["2026-07-27",13000.0,13000.0,13000.0,13000.0,0],["2026-07-28",13000.0,13000.0,13000.0,13000.0,1200],["2026-07-29",13000.0,13000.0,13000.0,13000.0,0],["2026-07-30",13000.0,13000.0,13000.0,13000.0,0],["2026-07-31",13000.0,13000.0,13000.0,13000.0,0],["2026-08-03",13000.0,13000.0,13000.0,13000.0,1000],["2026-08-04",13000.0,13000.0,13000.0,13000.0,1400],["2026-08-05",13000.0,13000.0,12600.0,12600.0,101100],["2026-08-06",12600.0,13300.0,12600.0,13300.0,2800],["2026-08-07",13000.0,13000.0,13000.0,13000.0,25000],["2026-08-10",13000.0,13000.0,13000.0,13000.0,0],["2026-08-11",13050.0,13050.0,13050.0,13050.0,500],["2026-08-12",13100.0,13900.0,13100.0,13900.0,36400],["2026-08-13",13900.0,14850.0,13900.0,14850.0,4400],["2026-08-14",15850.0,15850.0,15850.0,15850.0,13600],["2026-08-17",15850.0,16950.0,14900.0,14900.0,8900],["2026-08-18",15500.0,15800.0,15500.0,15800.0,43600],["2026-08-19",15000.0,16900.0,14800.0,14800.0,14500],["2026-08-20",15500.0,15500.0,14200.0,14200.0,10500],["2026-08-21",14000.0,14000.0,14000.0,14000.0,9400],["2026-08-24",14950.0,14950.0,14950.0,14950.0,4000],["2026-08-25",15950.0,15950.0,15950.0,15950.0,500],["2026-08-26",15950.0,15950.0,15950.0,15950.0,0],["2026-08-27",14900.0,14900.0,14900.0,14900.0,2000],["2026-08-28",14900.0,15900.0,13900.0,15900.0,123000],["2026-09-03",15900.0,15900.0,15900.0,15900.0,0],["2026-09-04",15900.0,15900.0,15900.0,15900.0,0],["2026-09-07",15900.0,15900.0,15900.0,15900.0,0],["2026-09-08",15900.0,15900.0,15900.0,15900.0,0],["2026-09-09",14800.0,14800.0,14800.0,14800.0,1000],["2026-09-10",14800.0,14800.0,14800.0,14800.0,0],["2026-09-11",14800.0,14800.0,14800.0,14800.0,0],["2026-09-14",14800.0,14800.0,14800.0,14800.0,0],["2026-09-15",14800.0,14800.0,14800.0,14800.0,0],["2026-09-16",14800.0,14800.0,14800.0,14800.0,0],["2026-09-17",14800.0,14800.0,14800.0,14800.0,0],["2026-09-18",14800.0,14800.0,14800.0,14800.0,0],["2026-09-21",14800.0,14800.0,14800.0,14800.0,0],["2026-09-22",13800.0,13800.0,13800.0,13800.0,100],["2026-09-23",13800.0,13800.0,13800.0,13800.0,0],["2026-09-24",13800.0,13800.0,13800.0,13800.0,0],["2026-09-25",13800.0,13800.0,13800.0,13800.0,0],["2026-09-28",13800.0,13800.0,13800.0,13800.0,0],["2026-09-29",13800.0,13800.0,13800.0,13800.0,0],["2026-09-30",13800.0,13800.0,13800.0,13800.0,0],["2026-10-01",13800.0,13800.0,13800.0,13800.0,0],["2026-10-02",13800.0,13800.0,13800.0,13800.0,0],["2026-10-05",13800.0,13800.0,13800.0,13800.0,0],["2026-10-06",13800.0,13800.0,13800.0,13800.0,0],["2026-10-07",13800.0,13800.0,13800.0,13800.0,0],["2026-10-08",13800.0,13800.0,13800.0,13800.0,0],["2026-10-09",13800.0,13800.0,13800.0,13800.0,0],["2026-10-12",13800.0,13800.0,13800.0,13800.0,0]]}