{"sym":"MDG","index":false,"bars":[["2011-01-12",8603.07,8603.07,8603.07,8603.07,105230],["2011-01-13",8172.92,8172.92,8172.92,8172.92,110],["2011-01-14",7785.78,8172.92,7785.78,7828.8,162550],["2011-01-17",8172.92,8172.92,8172.92,8172.92,1010],["2011-01-18",7871.81,8086.89,7785.78,7785.78,104320],["2011-01-19",7484.67,8172.92,7484.67,7914.83,284980],["2011-01-20",7785.78,7914.83,7656.73,7656.73,123450],["2011-01-21",7441.66,7742.77,7441.66,7699.75,340250],["2011-01-24",7484.67,7742.77,7355.63,7742.77,10300],["2011-01-25",7355.63,7355.63,7355.63,7355.63,28890],["2011-01-26",7355.63,7355.63,7054.52,7054.52,18980],["2011-01-27",7355.63,7355.63,6796.43,6796.43,238810],["2011-01-28",6882.46,7097.54,6882.46,7097.54,14710],["2011-02-08",7441.66,7441.66,7398.64,7441.66,12920],["2011-02-09",7527.69,7527.69,7484.67,7484.67,2000],["2011-02-10",7226.58,7355.63,7226.58,7355.63,7000],["2011-02-11",7355.63,7355.63,7054.52,7054.52,21350],["2011-02-14",7226.58,7312.61,7097.54,7312.61,7570],["2011-02-15",7054.52,7054.52,6968.49,6968.49,39330],["2011-02-16",7054.52,7054.52,6753.41,7011.5,1400],["2011-02-17",6796.43,6796.43,6667.38,6667.38,41260],["2011-02-18",6538.34,6538.34,6366.27,6366.27,16300],["2011-02-21",6065.17,6065.17,6065.17,6065.17,54630],["2011-02-22",5764.06,5764.06,5764.06,5764.06,5600],["2011-02-23",5505.97,5721.04,5505.97,5548.98,198470],["2011-02-24",5678.03,5678.03,5290.89,5333.91,28640],["2011-02-25",5548.98,5592.0,5505.97,5592.0,29350],["2011-02-28",5764.06,5764.06,5505.97,5548.98,2920],["2011-03-01",5592.0,5592.0,5333.91,5505.97,42050],["2011-03-02",5419.94,5419.94,5247.87,5247.87,78300],["2011-03-03",5118.83,5376.92,5075.81,5161.84,32600],["2011-03-04",5376.92,5376.92,5075.81,5161.84,22370],["2011-03-07",5161.84,5161.84,5075.81,5161.84,34520],["2011-03-08",5032.8,5204.86,5032.8,5118.83,425010],["2011-03-09",5161.84,5161.84,5032.8,5075.81,7000],["2011-03-10",5118.83,5290.89,5118.83,5290.89,4090],["2011-03-11",5333.91,5505.97,5290.89,5505.97,23080],["2011-03-14",5333.91,5333.91,5247.87,5247.87,13010],["2011-03-15",5161.84,5161.84,5161.84,5161.84,6330],["2011-03-16",5161.84,5161.84,5161.84,5161.84,7740],["2011-03-17",5247.87,5419.94,5247.87,5376.92,2670],["2011-03-18",5247.87,5505.97,5247.87,5505.97,5520],["2011-03-21",5505.97,5505.97,5376.92,5376.92,26230],["2011-03-22",5333.91,5635.01,5333.91,5635.01,102560],["2011-03-23",5893.1,5893.1,5721.04,5893.1,78670],["2011-03-24",5850.09,6151.2,5850.09,5936.12,50030],["2011-03-25",5850.09,5979.14,5678.03,5807.07,51260],["2011-03-28",5678.03,5893.1,5592.0,5592.0,49900],["2011-03-29",5764.06,5764.06,5505.97,5505.97,21880],["2011-03-30",5462.95,5764.06,5462.95,5678.03,53680],["2011-03-31",5721.04,5936.12,5678.03,5936.12,116640],["2011-04-01",5936.12,6194.21,5936.12,6151.2,128530],["2011-04-04",6065.17,6108.18,5850.09,5850.09,32800],["2011-04-05",5764.06,5936.12,5635.01,5893.1,27010],["2011-04-06",5893.1,6065.17,5850.09,6022.15,37400],["2011-04-07",6022.15,6022.15,5721.04,5721.04,106690],["2011-04-08",5807.07,5893.1,5764.06,5764.06,47860],["2011-04-13",5764.06,5807.07,5678.03,5764.06,58040],["2011-04-14",5721.04,5807.07,5678.03,5764.06,53360],["2011-04-15",5721.04,5850.09,5548.98,5548.98,71840],["2011-04-18",5505.97,5592.0,5333.91,5419.94,88600],["2011-04-19",5376.92,5548.98,5161.84,5161.84,99470],["2011-04-20",5376.92,5376.92,5118.83,5161.84,85660],["2011-04-21",5161.84,5290.89,5161.84,5290.89,61030],["2011-04-22",5333.91,5333.91,5161.84,5247.87,24520],["2011-04-25",5376.92,5462.95,5247.87,5462.95,94530],["2011-04-26",5462.95,5462.95,5204.86,5204.86,52750],["2011-04-27",5204.86,5376.92,5161.84,5161.84,63900],["2011-04-28",5161.84,5247.87,5161.84,5247.87,110730],["2011-04-29",5247.87,5290.89,5247.87,5247.87,46360],["2011-05-04",5290.89,5419.94,5290.89,5376.92,93300],["2011-05-05",5333.91,5376.92,5290.89,5376.92,27010],["2011-05-06",5462.95,5462.95,5204.86,5247.87,16900],["2011-05-09",5204.86,5247.87,5204.86,5247.87,23550],["2011-05-10",5247.87,5333.91,5247.87,5333.91,12100],["2011-05-11",5290.89,5290.89,5247.87,5247.87,5890],["2011-05-12",5333.91,5333.91,5204.86,5204.86,1100],["2011-05-13",5333.91,5333.91,5075.81,5247.87,2360],["2011-05-16",5161.84,5161.84,4989.78,4989.78,161130],["2011-05-17",4817.72,4817.72,4774.71,4774.71,7620],["2011-05-18",4559.63,4860.74,4559.63,4559.63,6010],["2011-05-19",4344.55,4774.71,4344.55,4731.69,5220],["2011-05-20",4731.69,4903.75,4731.69,4903.75,60],["2011-05-23",4688.67,4688.67,4688.67,4688.67,500],["2011-05-24",4473.6,4731.69,4473.6,4473.6,12200],["2011-05-25",4301.54,4301.54,4258.52,4258.52,8620],["2011-05-26",4086.46,4301.54,4086.46,4129.47,8610],["2011-05-27",4000.43,4301.54,3957.41,4129.47,15220],["2011-05-30",4258.52,4258.52,3957.41,3957.41,2520],["2011-05-31",3785.35,3957.41,3785.35,3785.35,6160],["2011-06-01",3613.29,3871.38,3613.29,3613.29,29920],["2011-06-02",3484.24,3785.35,3484.24,3785.35,43430],["2011-06-03",3957.41,3957.41,3742.34,3871.38,35390],["2011-06-06",3785.35,3871.38,3742.34,3871.38,11360],["2011-06-07",3871.38,3871.38,3785.35,3828.37,20640],["2011-06-08",3785.35,3785.35,3656.31,3656.31,361100],["2011-06-09",3570.28,3828.37,3570.28,3828.37,90270],["2011-06-10",4000.43,4000.43,4000.43,4000.43,100190],["2011-06-13",4129.47,4172.49,4086.46,4172.49,382220],["2011-06-14",4258.52,4344.55,4086.46,4086.46,110560],["2011-06-15",3957.41,3957.41,3914.4,3914.4,42840],["2011-06-16",3828.37,3957.41,3785.35,3957.41,37210],["2011-06-17",3871.38,3871.38,3785.35,3871.38,36450],["2011-06-20",3742.34,3785.35,3742.34,3742.34,14770],["2011-06-21",3828.37,3828.37,3828.37,3828.37,1830],["2011-06-22",3828.37,3828.37,3785.35,3785.35,10700],["2011-06-23",3699.32,3871.38,3613.29,3613.29,12070],["2011-06-24",3613.29,3656.31,3484.24,3613.29,13750],["2011-06-27",3613.29,3613.29,3527.26,3613.29,16000],["2011-06-28",3742.34,3742.34,3527.26,3527.26,24170],["2011-06-29",3570.28,3613.29,3355.2,3527.26,61760],["2011-06-30",3570.28,3570.28,3398.21,3441.23,18070],["2011-07-01",3355.2,3527.26,3355.2,3527.26,8510],["2011-07-04",3527.26,3570.28,3441.23,3441.23,15400],["2011-07-05",3441.23,3527.26,3398.21,3484.24,14620],["2011-07-06",3484.24,3484.24,3441.23,3441.23,330],["2011-07-07",3441.23,3441.23,3355.2,3441.23,3240],["2011-07-08",3441.23,3484.24,3312.18,3312.18,16050],["2011-07-11",3398.21,3398.21,3226.15,3398.21,5270],["2011-07-12",3355.2,3355.2,3269.17,3269.17,10120],["2011-07-13",3226.15,3312.18,3183.14,3183.14,17340],["2011-07-14",3226.15,3226.15,3226.15,3226.15,490020],["2011-07-15",3183.14,3226.15,3097.11,3097.11,41510],["2011-07-18",2968.06,3183.14,2968.06,2968.06,81130],["2011-07-19",3011.08,3011.08,2925.04,3011.08,51100],["2011-07-20",2968.06,3011.08,2882.03,3011.08,73970],["2011-07-21",2925.04,2925.04,2882.03,2882.03,117390],["2011-07-22",2968.06,2968.06,2796.0,2882.03,73970],["2011-07-25",2968.06,2968.06,2796.0,2839.01,7730],["2011-07-26",2796.0,2882.03,2796.0,2882.03,4020],["2011-07-27",3011.08,3011.08,2796.0,2796.0,60],["2011-07-28",2882.03,2925.04,2882.03,2925.04,1620],["2011-07-29",3011.08,3011.08,3011.08,3011.08,20],["2011-08-01",2968.06,2968.06,2882.03,2925.04,5250],["2011-08-02",2796.0,2925.04,2796.0,2796.0,4790],["2011-08-03",2796.0,2796.0,2752.98,2752.98,7290],["2011-08-04",2882.03,2882.03,2666.95,2882.03,4950],["2011-08-05",2882.03,2882.03,2752.98,2752.98,11220],["2011-08-08",2882.03,2882.03,2752.98,2752.98,1120],["2011-08-09",2709.97,2752.98,2623.94,2752.98,31410],["2011-08-10",2752.98,2752.98,2752.98,2752.98,1330],["2011-08-11",2666.95,2752.98,2666.95,2752.98,3210],["2011-08-12",2752.98,2796.0,2752.98,2796.0,1010],["2011-08-15",2709.97,2796.0,2709.97,2796.0,310],["2011-08-16",2796.0,2925.04,2796.0,2796.0,2570],["2011-08-17",2925.04,2925.04,2882.03,2882.03,3020],["2011-08-18",3011.08,3011.08,2839.01,2839.01,19010],["2011-08-19",2709.97,2925.04,2709.97,2796.0,2030],["2011-08-22",2796.0,2925.04,2796.0,2925.04,36400],["2011-08-23",3011.08,3011.08,2925.04,2925.04,10510],["2011-08-24",2882.03,3011.08,2839.01,2968.06,10080],["2011-08-25",2882.03,2882.03,2839.01,2839.01,10990],["2011-08-26",2752.98,2968.06,2752.98,2882.03,2230],["2011-08-29",3011.08,3011.08,2752.98,3011.08,8590],["2011-08-30",3140.12,3140.12,2968.06,3011.08,102530],["2011-08-31",3011.08,3054.09,2968.06,3054.09,3010],["2011-09-01",3054.09,3054.09,3011.08,3011.08,105720],["2011-09-05",3011.08,3011.08,2968.06,2968.06,81140],["2011-09-06",2925.04,2925.04,2839.01,2839.01,3900],["2011-09-07",2968.06,2968.06,2925.04,2968.06,85290],["2011-09-08",3097.11,3097.11,3054.09,3097.11,35030],["2011-09-09",3183.14,3226.15,3097.11,3183.14,59480],["2011-09-12",3054.09,3183.14,3054.09,3097.11,3380],["2011-09-13",3183.14,3226.15,3183.14,3183.14,62280],["2011-09-14",3183.14,3226.15,3054.09,3226.15,14800],["2011-09-15",3355.2,3355.2,3097.11,3097.11,13170],["2011-09-16",3097.11,3183.14,2968.06,3140.12,45550],["2011-09-19",3097.11,3183.14,3097.11,3140.12,29000],["2011-09-20",3226.15,3226.15,3011.08,3097.11,16520],["2011-09-21",3140.12,3140.12,2968.06,2968.06,47740],["2011-09-22",3054.09,3097.11,3054.09,3097.11,9090],["2011-09-23",3226.15,3226.15,3183.14,3226.15,69730],["2011-09-26",3183.14,3312.18,3183.14,3183.14,14020],["2011-09-27",3312.18,3312.18,3140.12,3183.14,22340],["2011-09-28",3312.18,3312.18,3183.14,3269.17,56780],["2011-09-29",3226.15,3269.17,3226.15,3226.15,36370],["2011-09-30",3183.14,3269.17,3183.14,3269.17,10370],["2011-10-03",3355.2,3355.2,3183.14,3183.14,12010],["2011-10-04",3226.15,3226.15,3183.14,3183.14,26210],["2011-10-05",3269.17,3269.17,3140.12,3140.12,36900],["2011-10-06",3054.09,3226.15,3054.09,3183.14,3520],["2011-10-07",3183.14,3183.14,3140.12,3140.12,23500],["2011-10-10",3183.14,3226.15,3140.12,3140.12,320],["2011-10-11",3140.12,3140.12,3054.09,3097.11,46020],["2011-10-12",3140.12,3140.12,3011.08,3011.08,25510],["2011-10-13",3011.08,3097.11,3011.08,3054.09,13110],["2011-10-14",2968.06,3054.09,2968.06,3054.09,6120],["2011-10-17",3011.08,3011.08,2968.06,2968.06,16800],["2011-10-18",2925.04,3054.09,2925.04,3054.09,3400],["2011-10-19",2968.06,3054.09,2968.06,3011.08,2310],["2011-10-20",2968.06,3054.09,2968.06,3054.09,2470],["2011-10-21",3097.11,3097.11,3011.08,3011.08,1120],["2011-10-24",3011.08,3011.08,2968.06,2968.06,6430],["2011-10-25",2925.04,2968.06,2925.04,2968.06,8000],["2011-10-26",3011.08,3011.08,3011.08,3011.08,10],["2011-10-27",2925.04,3011.08,2925.04,2925.04,2010],["2011-10-28",2925.04,3054.09,2925.04,3054.09,170],["2011-10-31",3140.12,3140.12,3140.12,3140.12,20],["2011-11-01",3011.08,3011.08,3011.08,3011.08,10],["2011-11-02",2925.04,3011.08,2882.03,3011.08,34370],["2011-11-03",2882.03,2882.03,2882.03,2882.03,2000],["2011-11-04",3011.08,3011.08,3011.08,3011.08,10],["2011-11-07",2882.03,2882.03,2882.03,2882.03,2000],["2011-11-08",2882.03,2882.03,2882.03,2882.03,20],["2011-11-09",2968.06,3011.08,2968.06,3011.08,50],["2011-11-10",2882.03,2882.03,2882.03,2882.03,50],["2011-11-11",2968.06,2968.06,2752.98,2925.04,520],["2011-11-14",2925.04,2925.04,2796.0,2796.0,70],["2011-11-15",2666.95,2666.95,2666.95,2666.95,10],["2011-11-16",2537.91,2580.92,2537.91,2537.91,51180],["2011-11-17",2537.91,2537.91,2451.88,2451.88,5050],["2011-11-18",2365.85,2537.91,2365.85,2365.85,1120],["2011-11-21",2279.81,2451.88,2279.81,2451.88,20],["2011-11-22",2365.85,2537.91,2365.85,2365.85,6580],["2011-11-23",2279.81,2451.88,2279.81,2451.88,30],["2011-11-24",2537.91,2537.91,2537.91,2537.91,10],["2011-11-25",2451.88,2451.88,2451.88,2451.88,50],["2011-11-28",2537.91,2537.91,2451.88,2537.91,490],["2011-11-29",2537.91,2623.94,2537.91,2623.94,5020],["2011-11-30",2752.98,2752.98,2752.98,2752.98,10],["2011-12-01",2882.03,2882.03,2882.03,2882.03,30],["2011-12-02",2968.06,2968.06,2968.06,2968.06,20],["2011-12-05",3097.11,3097.11,3054.09,3054.09,40110],["2011-12-06",2925.04,3097.11,2925.04,3097.11,850],["2011-12-07",3140.12,3140.12,2968.06,2968.06,40],["2011-12-08",3054.09,3054.09,3054.09,3054.09,10],["2011-12-09",3097.11,3097.11,3097.11,3097.11,120],["2011-12-12",2968.06,2968.06,2968.06,2968.06,10],["2011-12-13",2968.06,2968.06,2968.06,2968.06,0],["2011-12-14",3011.08,3011.08,3011.08,3011.08,80],["2011-12-15",2882.03,3011.08,2882.03,3011.08,40],["2011-12-16",2882.03,2882.03,2882.03,2882.03,10],["2011-12-19",3011.08,3011.08,2752.98,2882.03,30],["2011-12-20",2882.03,2882.03,2752.98,2752.98,110],["2011-12-21",2623.94,2623.94,2623.94,2623.94,1350],["2011-12-22",2494.89,2494.89,2494.89,2494.89,288700],["2011-12-23",2408.86,2408.86,2408.86,2408.86,10],["2011-12-26",2322.83,2322.83,2322.83,2322.83,100],["2011-12-27",2236.8,2236.8,2236.8,2236.8,90],["2011-12-28",2322.83,2322.83,2322.83,2322.83,30],["2011-12-29",2236.8,2236.8,2236.8,2236.8,240],["2011-12-30",2322.83,2322.83,2322.83,2322.83,10],["2012-01-03",2236.8,2236.8,2236.8,2236.8,40],["2012-01-04",2150.77,2150.77,2150.77,2150.77,30],["2012-01-05",2064.74,2064.74,2064.74,2064.74,50],["2012-01-06",1978.71,1978.71,1978.71,1978.71,2130],["2012-01-09",1892.68,1892.68,1892.68,1892.68,4150],["2012-01-10",1806.65,1892.68,1806.65,1806.65,30510],["2012-01-11",1720.61,1892.68,1720.61,1892.68,210],["2012-01-12",1806.65,1892.68,1806.65,1806.65,13650],["2012-01-13",1720.61,1849.66,1720.61,1720.61,12780],["2012-01-16",1677.6,1677.6,1634.58,1634.58,11520],["2012-01-17",1634.58,1634.58,1634.58,1634.58,1990],["2012-01-18",1634.58,1634.58,1634.58,1634.58,0],["2012-01-19",1677.6,1677.6,1677.6,1677.6,90],["2012-01-20",1720.61,1720.61,1634.58,1720.61,30],["2012-01-30",1806.65,1806.65,1806.65,1806.65,100],["2012-01-31",1892.68,1892.68,1892.68,1892.68,1070],["2012-02-01",1978.71,1978.71,1978.71,1978.71,14300],["2012-02-02",2064.74,2064.74,2064.74,2064.74,6520],["2012-02-03",2150.77,2150.77,2064.74,2064.74,23580],["2012-02-06",2150.77,2150.77,2150.77,2150.77,300],["2012-02-07",2150.77,2236.8,2150.77,2236.8,5020],["2012-02-08",2236.8,2236.8,2236.8,2236.8,1010],["2012-02-09",2236.8,2236.8,2236.8,2236.8,1000],["2012-02-10",2193.78,2193.78,2193.78,2193.78,10],["2012-02-13",2107.75,2193.78,2107.75,2193.78,1110],["2012-02-14",2107.75,2107.75,2107.75,2107.75,1000],["2012-02-15",2193.78,2193.78,2193.78,2193.78,10],["2012-02-16",2193.78,2193.78,2193.78,2193.78,0],["2012-02-17",2150.77,2150.77,2107.75,2107.75,3310],["2012-02-20",2021.72,2150.77,2021.72,2107.75,21400],["2012-02-21",2150.77,2193.78,2021.72,2021.72,27920],["2012-02-22",2064.74,2107.75,2064.74,2107.75,200],["2012-02-23",2150.77,2193.78,2150.77,2193.78,5370],["2012-02-24",2150.77,2236.8,2150.77,2150.77,1010],["2012-02-27",2107.75,2236.8,2107.75,2236.8,5930],["2012-02-28",2150.77,2150.77,2150.77,2150.77,12020],["2012-02-29",2150.77,2150.77,2064.74,2107.75,45060],["2012-03-01",2064.74,2150.77,2064.74,2107.75,191620],["2012-03-02",2107.75,2193.78,2107.75,2193.78,5920],["2012-03-05",2193.78,2279.81,2150.77,2279.81,62790],["2012-03-06",2279.81,2322.83,2193.78,2279.81,26410],["2012-03-07",2193.78,2193.78,2193.78,2193.78,65440],["2012-03-08",2150.77,2193.78,2107.75,2150.77,22630],["2012-03-09",2193.78,2193.78,2064.74,2064.74,13120],["2012-03-12",2107.75,2107.75,1978.71,2064.74,90230],["2012-03-13",2064.74,2064.74,1978.71,2064.74,62490],["2012-03-14",2107.75,2150.77,2107.75,2150.77,21150],["2012-03-15",2193.78,2236.8,2193.78,2236.8,12810],["2012-03-16",2322.83,2322.83,2322.83,2322.83,30460],["2012-03-19",2236.8,2365.85,2236.8,2236.8,77000],["2012-03-20",2322.83,2322.83,2279.81,2322.83,77260],["2012-03-21",2408.86,2408.86,2408.86,2408.86,50560],["2012-03-22",2494.89,2494.89,2451.88,2494.89,156520],["2012-03-23",2580.92,2580.92,2580.92,2580.92,20620],["2012-03-26",2709.97,2709.97,2666.95,2709.97,161580],["2012-03-27",2709.97,2709.97,2580.92,2709.97,92870],["2012-03-28",2580.92,2580.92,2580.92,2580.92,117440],["2012-03-29",2580.92,2580.92,2451.88,2451.88,31270],["2012-03-30",2494.89,2537.91,2451.88,2494.89,37790],["2012-04-03",2494.89,2580.92,2494.89,2580.92,82320],["2012-04-04",2532.23,2532.23,2483.53,2483.53,35220],["2012-04-05",2483.53,2532.23,2434.83,2483.53,18620],["2012-04-06",2532.23,2532.23,2434.83,2483.53,18890],["2012-04-09",2386.14,2434.83,2386.14,2434.83,44890],["2012-04-10",2483.53,2532.23,2386.14,2532.23,31710],["2012-04-11",2483.53,2629.62,2483.53,2629.62,13440],["2012-04-12",2629.62,2678.32,2580.92,2678.32,33950],["2012-04-13",2580.92,2678.32,2580.92,2629.62,33760],["2012-04-16",2727.01,2727.01,2727.01,2727.01,34380],["2012-04-17",2824.41,2824.41,2824.41,2824.41,6640],["2012-04-18",2921.8,2921.8,2921.8,2921.8,60480],["2012-04-19",3067.89,3067.89,2775.71,2970.49,62730],["2012-04-20",3019.19,3067.89,2921.8,3019.19,40380],["2012-04-23",3116.58,3116.58,2970.49,3019.19,20430],["2012-04-24",2873.1,3019.19,2873.1,3019.19,22860],["2012-04-25",2970.49,3067.89,2970.49,3067.89,25300],["2012-04-26",3116.58,3116.58,3019.19,3116.58,22400],["2012-04-27",3116.58,3116.58,3067.89,3067.89,47850],["2012-05-02",3067.89,3067.89,2921.8,2921.8,22020],["2012-05-03",2970.49,3067.89,2970.49,3067.89,49180],["2012-05-04",3165.28,3213.98,3165.28,3213.98,82670],["2012-05-07",3360.07,3360.07,3360.07,3360.07,17480],["2012-05-08",3506.16,3506.16,3506.16,3506.16,45370],["2012-05-09",3603.55,3652.25,3506.16,3554.85,88140],["2012-05-10",3603.55,3652.25,3554.85,3652.25,43160],["2012-05-11",3749.64,3749.64,3506.16,3603.55,36510],["2012-05-14",3457.46,3506.16,3457.46,3457.46,24510],["2012-05-15",3311.37,3311.37,3311.37,3311.37,25230],["2012-05-16",3165.28,3311.37,3165.28,3165.28,54690],["2012-05-17",3165.28,3311.37,3165.28,3311.37,12560],["2012-05-18",3262.67,3311.37,3165.28,3165.28,19030],["2012-05-21",3165.28,3213.98,3019.19,3019.19,102190],["2012-05-22",2921.8,3116.58,2873.1,3116.58,110520],["2012-05-23",3165.28,3165.28,3019.19,3116.58,1710],["2012-05-24",3067.89,3165.28,3019.19,3165.28,30500],["2012-05-25",3165.28,3165.28,3019.19,3067.89,52770],["2012-05-28",3116.58,3116.58,2970.49,3067.89,28660],["2012-05-29",2921.8,3067.89,2921.8,3067.89,23270],["2012-05-30",3019.19,3019.19,2921.8,2921.8,4010],["2012-05-31",2921.8,2921.8,2775.71,2824.41,12500],["2012-06-01",2824.41,2824.41,2727.01,2824.41,3890],["2012-06-04",2824.41,2824.41,2824.41,2824.41,210],["2012-06-05",2824.41,2824.41,2727.01,2727.01,21680],["2012-06-06",2629.62,2824.41,2629.62,2629.62,76520],["2012-06-07",2629.62,2727.01,2629.62,2727.01,28220],["2012-06-08",2775.71,2775.71,2629.62,2678.32,129220],["2012-06-11",2775.71,2775.71,2678.32,2775.71,2030],["2012-06-12",2678.32,2775.71,2678.32,2678.32,7240],["2012-06-13",2629.62,2775.71,2580.92,2775.71,33440],["2012-06-14",2678.32,2678.32,2678.32,2678.32,6260],["2012-06-15",2580.92,2678.32,2580.92,2580.92,5910],["2012-06-18",2580.92,2629.62,2532.23,2629.62,53550],["2012-06-19",2678.32,2678.32,2629.62,2629.62,210],["2012-06-20",2629.62,2629.62,2629.62,2629.62,200],["2012-06-21",2580.92,2580.92,2580.92,2580.92,10],["2012-06-22",2580.92,2580.92,2483.53,2580.92,9430],["2012-06-25",2483.53,2532.23,2483.53,2483.53,4310],["2012-06-26",2386.14,2434.83,2386.14,2386.14,4430],["2012-06-27",2434.83,2434.83,2288.74,2288.74,2060],["2012-06-28",2191.35,2288.74,2191.35,2191.35,13240],["2012-06-29",2191.35,2288.74,2191.35,2288.74,6400],["2012-07-02",2288.74,2288.74,2191.35,2288.74,7650],["2012-07-03",2191.35,2191.35,2191.35,2191.35,9670],["2012-07-04",2191.35,2240.05,2142.65,2240.05,50],["2012-07-05",2142.65,2142.65,2142.65,2142.65,13770],["2012-07-06",2191.35,2191.35,2142.65,2191.35,5230],["2012-07-09",2240.05,2240.05,2093.96,2093.96,8410],["2012-07-10",2191.35,2191.35,1996.56,2191.35,13380],["2012-07-11",2240.05,2240.05,2093.96,2093.96,1300],["2012-07-12",2142.65,2142.65,2142.65,2142.65,10],["2012-07-13",2191.35,2240.05,2191.35,2240.05,13430],["2012-07-16",2142.65,2337.44,2142.65,2288.74,15060],["2012-07-17",2288.74,2288.74,2288.74,2288.74,50],["2012-07-18",2191.35,2240.05,2191.35,2240.05,18520],["2012-07-19",2288.74,2337.44,2142.65,2337.44,30010],["2012-07-20",2386.14,2386.14,2240.05,2337.44,9230],["2012-07-23",2240.05,2337.44,2240.05,2337.44,20040],["2012-07-24",2386.14,2386.14,2240.05,2240.05,570],["2012-07-25",2191.35,2240.05,2142.65,2142.65,29960],["2012-07-26",2240.05,2240.05,2093.96,2142.65,20770],["2012-07-27",2240.05,2240.05,2045.26,2191.35,14520],["2012-07-30",2191.35,2288.74,2191.35,2240.05,8030],["2012-07-31",2191.35,2191.35,2142.65,2142.65,4000],["2012-08-01",2093.96,2142.65,2093.96,2142.65,19010],["2012-08-02",2191.35,2191.35,2045.26,2093.96,10500],["2012-08-03",2142.65,2191.35,2142.65,2191.35,25030],["2012-08-06",2240.05,2240.05,2191.35,2191.35,10470],["2012-08-07",2191.35,2191.35,2191.35,2191.35,8200],["2012-08-08",2191.35,2191.35,2142.65,2191.35,6330],["2012-08-09",2243.52,2295.7,2243.52,2295.7,9280],["2012-08-10",2243.52,2295.7,2191.35,2191.35,13110],["2012-08-13",2139.17,2243.52,2139.17,2139.17,20690],["2012-08-14",2139.17,2139.17,2087.0,2139.17,18860],["2012-08-15",2191.35,2191.35,2139.17,2139.17,10920],["2012-08-16",2087.0,2087.0,2087.0,2087.0,4000],["2012-08-17",2139.17,2191.35,2087.0,2087.0,10130],["2012-08-20",2191.35,2191.35,2139.17,2139.17,2450],["2012-08-21",2191.35,2191.35,2034.82,2034.82,69270],["2012-08-22",2087.0,2087.0,2087.0,2087.0,19240],["2012-08-23",2087.0,2087.0,1982.65,1982.65,26460],["2012-08-24",2034.82,2034.82,2034.82,2034.82,7510],["2012-08-27",2087.0,2087.0,2034.82,2087.0,12480],["2012-08-28",2139.17,2139.17,2139.17,2139.17,6000],["2012-08-29",2139.17,2139.17,2139.17,2139.17,11500],["2012-08-30",2243.52,2243.52,2191.35,2191.35,17500],["2012-08-31",2191.35,2191.35,2087.0,2087.0,4600],["2012-09-04",2191.35,2191.35,2087.0,2139.17,6010],["2012-09-05",2243.52,2243.52,2034.82,2034.82,16040],["2012-09-06",2087.0,2087.0,2087.0,2087.0,42110],["2012-09-07",2191.35,2191.35,1982.65,1982.65,5300],["2012-09-10",2034.82,2034.82,1930.47,1930.47,32420],["2012-09-11",1982.65,1982.65,1930.47,1930.47,9010],["2012-09-12",1982.65,1982.65,1930.47,1982.65,15480],["2012-09-13",2034.82,2034.82,2034.82,2034.82,240],["2012-09-14",2034.82,2087.0,2034.82,2087.0,5490],["2012-09-17",2087.0,2087.0,1982.65,1982.65,110],["2012-09-18",2034.82,2034.82,2034.82,2034.82,2610],["2012-09-19",2034.82,2034.82,1982.65,1982.65,5910],["2012-09-20",1982.65,1982.65,1930.47,1930.47,7050],["2012-09-21",1982.65,1982.65,1982.65,1982.65,100],["2012-09-24",2034.82,2034.82,2034.82,2034.82,1200],["2012-09-25",2034.82,2034.82,1982.65,2034.82,11950],["2012-09-26",2034.82,2034.82,2034.82,2034.82,1410],["2012-09-27",2034.82,2034.82,2034.82,2034.82,500],["2012-09-28",2034.82,2087.0,1982.65,2087.0,1000],["2012-10-01",2034.82,2087.0,1982.65,2087.0,4060],["2012-10-02",2034.82,2087.0,1982.65,2087.0,3560],["2012-10-03",2034.82,2087.0,1982.65,2087.0,3050],["2012-10-04",2034.82,2087.0,1982.65,2087.0,2050],["2012-10-05",1982.65,1982.65,1982.65,1982.65,100],["2012-10-08",2034.82,2034.82,1930.47,1930.47,3560],["2012-10-09",1982.65,1982.65,1982.65,1982.65,10],["2012-10-10",1930.47,1982.65,1930.47,1982.65,3260],["2012-10-11",1982.65,2034.82,1982.65,2034.82,2410],["2012-10-12",2034.82,2034.82,2034.82,2034.82,0],["2012-10-15",1982.65,2034.82,1982.65,2034.82,3700],["2012-10-16",1982.65,2087.0,1982.65,2087.0,3110],["2012-10-17",2087.0,2087.0,2087.0,2087.0,0],["2012-10-18",2087.0,2087.0,2087.0,2087.0,10],["2012-10-19",1982.65,2087.0,1982.65,2087.0,1050],["2012-10-22",2034.82,2087.0,2034.82,2087.0,860],["2012-10-23",2034.82,2087.0,1982.65,2087.0,5000],["2012-10-24",1982.65,2087.0,1982.65,2034.82,6700],["2012-10-25",2087.0,2087.0,2087.0,2087.0,10],["2012-10-26",2034.82,2034.82,2034.82,2034.82,10],["2012-10-29",2087.0,2087.0,1982.65,1982.65,510],["2012-10-30",1982.65,1982.65,1982.65,1982.65,1540],["2012-10-31",1982.65,1982.65,1982.65,1982.65,2000],["2012-11-01",1982.65,2034.82,1982.65,2034.82,1050],["2012-11-02",1982.65,1982.65,1982.65,1982.65,1520],["2012-11-05",1982.65,2034.82,1930.47,2034.82,6530],["2012-11-06",2034.82,2034.82,1982.65,1982.65,710],["2012-11-07",1982.65,1982.65,1982.65,1982.65,10],["2012-11-08",1982.65,1982.65,1930.47,1930.47,1480],["2012-11-09",1878.3,1930.47,1878.3,1878.3,1300],["2012-11-12",1930.47,1930.47,1826.12,1826.12,1720],["2012-11-13",1878.3,1878.3,1773.95,1773.95,5150],["2012-11-14",1826.12,1826.12,1721.77,1721.77,2460],["2012-11-15",1721.77,1773.95,1669.6,1773.95,4500],["2012-11-16",1826.12,1826.12,1721.77,1721.77,70],["2012-11-19",1773.95,1773.95,1669.6,1669.6,3520],["2012-11-20",1669.6,1669.6,1669.6,1669.6,8510],["2012-11-21",1669.6,1669.6,1669.6,1669.6,20],["2012-11-22",1617.42,1617.42,1617.42,1617.42,3000],["2012-11-23",1617.42,1617.42,1617.42,1617.42,8020],["2012-11-26",1617.42,1617.42,1617.42,1617.42,570],["2012-11-27",1617.42,1669.6,1617.42,1669.6,190],["2012-11-28",1617.42,1721.77,1617.42,1669.6,1130],["2012-11-29",1669.6,1721.77,1669.6,1721.77,3390],["2012-11-30",1773.95,1773.95,1721.77,1721.77,630],["2012-12-03",1669.6,1773.95,1669.6,1773.95,3960],["2012-12-04",1773.95,1773.95,1773.95,1773.95,0],["2012-12-05",1773.95,1773.95,1721.77,1773.95,3110],["2012-12-06",1773.95,1773.95,1773.95,1773.95,2000],["2012-12-07",1826.12,1826.12,1721.77,1773.95,2330],["2012-12-10",1721.77,1826.12,1721.77,1826.12,20640],["2012-12-11",1878.3,1878.3,1878.3,1878.3,10],["2012-12-12",1826.12,1878.3,1826.12,1826.12,970],["2012-12-13",1826.12,1878.3,1826.12,1878.3,500],["2012-12-14",1878.3,1878.3,1826.12,1878.3,50],["2012-12-17",1826.12,1878.3,1826.12,1826.12,3160],["2012-12-18",1826.12,1826.12,1773.95,1773.95,1020],["2012-12-19",1721.77,1826.12,1721.77,1826.12,7840],["2012-12-20",1826.12,1878.3,1826.12,1878.3,770],["2012-12-21",1930.47,1930.47,1930.47,1930.47,40],["2012-12-24",1878.3,1878.3,1878.3,1878.3,10],["2012-12-25",1826.12,1930.47,1826.12,1930.47,180],["2012-12-26",1878.3,1982.65,1878.3,1982.65,15570],["2012-12-27",1982.65,2034.82,1982.65,2034.82,26000],["2012-12-28",2034.82,2087.0,1982.65,2087.0,13310],["2013-01-02",2034.82,2191.35,1982.65,2034.82,22610],["2013-01-03",2034.82,2087.0,1982.65,2087.0,9360],["2013-01-04",2034.82,2087.0,2034.82,2087.0,5170],["2013-01-07",2191.35,2191.35,2087.0,2087.0,3130],["2013-01-08",2139.17,2139.17,2087.0,2087.0,17010],["2013-01-09",2139.17,2139.17,2087.0,2139.17,23360],["2013-01-10",2087.0,2087.0,2034.82,2087.0,14940],["2013-01-11",2139.17,2139.17,2034.82,2139.17,9140],["2013-01-14",2139.17,2139.17,2087.0,2087.0,28030],["2013-01-15",2087.0,2139.17,2087.0,2139.17,16050],["2013-01-16",2191.35,2191.35,2087.0,2191.35,15150],["2013-01-17",2139.17,2191.35,2087.0,2087.0,20030],["2013-01-18",2087.0,2139.17,2034.82,2139.17,12570],["2013-01-21",2087.0,2139.17,2087.0,2139.17,22660],["2013-01-22",2087.0,2139.17,2034.82,2034.82,69230],["2013-01-23",2087.0,2087.0,2034.82,2087.0,1540],["2013-01-24",2034.82,2087.0,2034.82,2087.0,19620],["2013-01-25",2139.17,2139.17,2087.0,2087.0,13290],["2013-01-28",2087.0,2139.17,2087.0,2139.17,7130],["2013-01-29",2191.35,2191.35,2087.0,2139.17,7030],["2013-01-30",2191.35,2191.35,2191.35,2191.35,30],["2013-01-31",2191.35,2191.35,2087.0,2087.0,16410],["2013-02-01",2034.82,2034.82,1982.65,2034.82,9350],["2013-02-04",2087.0,2087.0,2034.82,2034.82,5070],["2013-02-05",2034.82,2034.82,2034.82,2034.82,4150],["2013-02-06",1982.65,2034.82,1930.47,1982.65,19970],["2013-02-07",1930.47,1982.65,1878.3,1878.3,22020],["2013-02-08",1982.65,1982.65,1982.65,1982.65,3310],["2013-02-18",2087.0,2087.0,2034.82,2087.0,30940],["2013-02-19",2087.0,2087.0,2034.82,2087.0,1030],["2013-02-20",2087.0,2139.17,2034.82,2087.0,11290],["2013-02-21",2087.0,2087.0,2034.82,2034.82,34980],["2013-02-22",2139.17,2139.17,2034.82,2034.82,750],["2013-02-25",2087.0,2087.0,2034.82,2087.0,150],["2013-02-26",1982.65,2034.82,1982.65,2034.82,26410],["2013-02-27",2034.82,2034.82,2034.82,2034.82,30],["2013-02-28",2034.82,2034.82,1982.65,2034.82,7720],["2013-03-01",1930.47,1930.47,1930.47,1930.47,20],["2013-03-04",1930.47,2034.82,1878.3,1982.65,15750],["2013-03-05",2034.82,2034.82,2034.82,2034.82,80],["2013-03-06",1982.65,1982.65,1982.65,1982.65,1040],["2013-03-07",1982.65,1982.65,1878.3,1982.65,41260],["2013-03-08",1982.65,1982.65,1982.65,1982.65,10],["2013-03-11",2034.82,2034.82,2034.82,2034.82,150],["2013-03-12",2087.0,2087.0,1930.47,1930.47,610],["2013-03-13",1930.47,2034.82,1930.47,1982.65,3900],["2013-03-14",1930.47,1930.47,1930.47,1930.47,3520],["2013-03-15",1982.65,1982.65,1982.65,1982.65,10],["2013-03-18",1982.65,1982.65,1930.47,1930.47,180],["2013-03-19",1982.65,1982.65,1878.3,1878.3,2920],["2013-03-20",1982.65,1982.65,1826.12,1826.12,3670],["2013-03-21",1930.47,1930.47,1878.3,1930.47,11800],["2013-03-22",1930.47,1930.47,1878.3,1930.47,5640],["2013-03-25",1878.3,1930.47,1878.3,1930.47,21200],["2013-03-26",1878.3,1982.65,1878.3,1878.3,13890],["2013-03-27",1878.3,1982.65,1826.12,1982.65,16540],["2013-03-28",1930.47,1930.47,1878.3,1878.3,32400],["2013-03-29",1930.47,1930.47,1878.3,1878.3,4740],["2013-04-01",1930.47,1982.65,1930.47,1982.65,920],["2013-04-02",1982.65,1982.65,1930.47,1930.47,3930],["2013-04-03",1930.47,1982.65,1878.3,1930.47,17320],["2013-04-04",1930.47,1982.65,1878.3,1930.47,2780],["2013-04-05",1930.47,1930.47,1826.12,1878.3,26260],["2013-04-08",1878.3,1878.3,1826.12,1878.3,35730],["2013-04-09",1826.12,1878.3,1826.12,1826.12,8860],["2013-04-10",1878.3,1878.3,1773.95,1773.95,13420],["2013-04-11",1773.95,1878.3,1773.95,1773.95,1910],["2013-04-12",1773.95,1826.12,1773.95,1773.95,510],["2013-04-15",1826.12,1826.12,1721.77,1721.77,6770],["2013-04-16",1773.95,1773.95,1721.77,1721.77,2330],["2013-04-17",1773.95,1826.12,1773.95,1826.12,7120],["2013-04-18",1826.12,1826.12,1773.95,1773.95,40],["2013-04-22",1721.77,1826.12,1721.77,1721.77,70],["2013-04-23",1826.12,1826.12,1773.95,1773.95,6640],["2013-04-24",1773.95,1826.12,1773.95,1826.12,13440],["2013-04-25",1878.3,1930.47,1826.12,1930.47,13100],["2013-04-26",2034.82,2034.82,1982.65,2034.82,31520],["2013-05-02",2087.0,2087.0,1930.47,1930.47,11320],["2013-05-03",1982.65,1982.65,1930.47,1930.47,4020],["2013-05-06",1982.65,2034.82,1982.65,2034.82,59190],["2013-05-07",2034.82,2087.0,2034.82,2034.82,23240],["2013-05-08",2034.82,2034.82,1982.65,1982.65,3160],["2013-05-09",1982.65,2034.82,1982.65,1982.65,15140],["2013-05-10",1982.65,2034.82,1982.65,1982.65,25950],["2013-05-13",2087.0,2087.0,2034.82,2034.82,59290],["2013-05-14",2139.17,2139.17,1982.65,2034.82,47020],["2013-05-15",2034.82,2151.1,2034.82,2151.1,36270],["2013-05-16",2092.96,2092.96,2034.82,2034.82,28450],["2013-05-17",2034.82,2034.82,1976.69,1976.69,90],["2013-05-20",1976.69,1976.69,1976.69,1976.69,20720],["2013-05-21",1976.69,2034.82,1976.69,1976.69,17480],["2013-05-22",2034.82,2092.96,2034.82,2092.96,15910],["2013-05-23",2034.82,2151.1,2034.82,2092.96,30800],["2013-05-24",2092.96,2092.96,2092.96,2092.96,20440],["2013-05-27",2151.1,2151.1,2034.82,2092.96,18460],["2013-05-28",2151.1,2151.1,2092.96,2151.1,18190],["2013-05-29",2151.1,2151.1,2092.96,2092.96,19960],["2013-05-30",2092.96,2151.1,2034.82,2151.1,17550],["2013-05-31",2151.1,2151.1,2092.96,2151.1,15820],["2013-06-03",2151.1,2151.1,2092.96,2151.1,16470],["2013-06-04",2151.1,2151.1,2034.82,2034.82,20320],["2013-06-05",2092.96,2151.1,2034.82,2151.1,8810],["2013-06-06",2151.1,2151.1,2151.1,2151.1,7920],["2013-06-07",2209.24,2209.24,2092.96,2092.96,3300],["2013-06-10",2209.24,2209.24,2092.96,2092.96,4040],["2013-06-11",2151.1,2209.24,2151.1,2151.1,3370],["2013-06-12",2151.1,2209.24,2092.96,2092.96,2560],["2013-06-13",2092.96,2092.96,2092.96,2092.96,610],["2013-06-14",2092.96,2092.96,2092.96,2092.96,10],["2013-06-17",2209.24,2209.24,2092.96,2092.96,2270],["2013-06-18",2151.1,2151.1,2092.96,2092.96,25140],["2013-06-19",2151.1,2209.24,2092.96,2209.24,23890],["2013-06-20",2209.24,2325.51,2209.24,2325.51,27300],["2013-06-21",2325.51,2325.51,2325.51,2325.51,5010],["2013-06-24",2325.51,2325.51,2325.51,2325.51,0],["2013-06-25",2267.38,2267.38,2267.38,2267.38,200],["2013-06-26",2267.38,2267.38,2209.24,2209.24,1010],["2013-06-27",2209.24,2209.24,2151.1,2151.1,190],["2013-06-28",2267.38,2267.38,2151.1,2151.1,3340],["2013-07-01",2092.96,2151.1,2034.82,2151.1,19610],["2013-07-02",2092.96,2209.24,2092.96,2209.24,2180],["2013-07-03",2092.96,2209.24,2092.96,2209.24,4010],["2013-07-04",2092.96,2092.96,2092.96,2092.96,3510],["2013-07-05",2092.96,2151.1,2092.96,2151.1,10],["2013-07-08",2034.82,2151.1,2034.82,2151.1,1010],["2013-07-09",2034.82,2034.82,2034.82,2034.82,10],["2013-07-10",2034.82,2034.82,2034.82,2034.82,1160],["2013-07-11",2092.96,2092.96,2034.82,2034.82,4040],["2013-07-12",2151.1,2151.1,2092.96,2092.96,730],["2013-07-15",2034.82,2034.82,2034.82,2034.82,1990],["2013-07-16",2034.82,2034.82,2034.82,2034.82,7500],["2013-07-17",2034.82,2092.96,2034.82,2092.96,110],["2013-07-18",2092.96,2092.96,2092.96,2092.96,400],["2013-07-19",2034.82,2034.82,2034.82,2034.82,30],["2013-07-22",2151.1,2151.1,2034.82,2034.82,660],["2013-07-23",2034.82,2034.82,2034.82,2034.82,10],["2013-07-24",2034.82,2092.96,2034.82,2092.96,10],["2013-07-25",2034.82,2034.82,2034.82,2034.82,830],["2013-07-26",2034.82,2034.82,2034.82,2034.82,0],["2013-07-29",2034.82,2034.82,2034.82,2034.82,2000],["2013-07-30",2034.82,2034.82,1976.69,1976.69,27000],["2013-07-31",2092.96,2092.96,2092.96,2092.96,6000],["2013-08-01",2034.82,2034.82,2034.82,2034.82,10],["2013-08-02",2034.82,2092.96,2034.82,2092.96,1510],["2013-08-05",2092.96,2092.96,2092.96,2092.96,0],["2013-08-06",2034.82,2034.82,1976.69,1976.69,3570],["2013-08-07",2092.96,2092.96,1918.55,1918.55,6920],["2013-08-08",1918.55,1918.55,1918.55,1918.55,0],["2013-08-09",1976.69,2034.82,1976.69,1976.69,3230],["2013-08-12",2034.82,2034.82,1976.69,1976.69,530],["2013-08-13",2034.82,2034.82,1976.69,1976.69,1510],["2013-08-14",1976.69,2034.82,1976.69,2034.82,7130],["2013-08-15",2034.82,2092.96,2034.82,2092.96,5470],["2013-08-16",2151.1,2151.1,2092.96,2151.1,1770],["2013-08-19",2209.24,2209.24,2034.82,2034.82,60],["2013-08-20",2151.1,2151.1,1976.69,1976.69,1170],["2013-08-21",2034.82,2092.96,1976.69,2092.96,14010],["2013-08-22",2092.96,2092.96,2034.82,2034.82,100],["2013-08-23",2092.96,2092.96,2034.82,2034.82,110],["2013-08-26",2092.96,2092.96,2034.82,2034.82,30],["2013-08-27",2034.82,2034.82,2034.82,2034.82,0],["2013-08-28",2092.96,2092.96,2092.96,2092.96,2000],["2013-08-29",2151.1,2151.1,2151.1,2151.1,100],["2013-08-30",2151.1,2151.1,2034.82,2034.82,20],["2013-09-03",2034.82,2034.82,2034.82,2034.82,0],["2013-09-04",2151.1,2151.1,1976.69,1976.69,1340],["2013-09-05",2092.96,2092.96,1976.69,1976.69,20],["2013-09-06",1976.69,1976.69,1976.69,1976.69,0],["2013-09-09",1976.69,1976.69,1918.55,1918.55,30],["2013-09-10",1918.55,1918.55,1918.55,1918.55,0],["2013-09-11",1976.69,2034.82,1976.69,2034.82,1730],["2013-09-12",2092.96,2092.96,2034.82,2034.82,50],["2013-09-13",2034.82,2034.82,1976.69,1976.69,20],["2013-09-16",2034.82,2034.82,1976.69,1976.69,1340],["2013-09-17",1976.69,1976.69,1976.69,1976.69,0],["2013-09-18",2092.96,2092.96,1976.69,1976.69,3010],["2013-09-19",1976.69,1976.69,1976.69,1976.69,0],["2013-09-20",1976.69,1976.69,1918.55,1918.55,17000],["2013-09-23",1976.69,1976.69,1918.55,1918.55,6520],["2013-09-24",1976.69,1976.69,1918.55,1918.55,7540],["2013-09-25",2034.82,2034.82,1976.69,2034.82,5750],["2013-09-26",2034.82,2034.82,2034.82,2034.82,0],["2013-09-27",1976.69,1976.69,1976.69,1976.69,10],["2013-09-30",2092.96,2092.96,2034.82,2034.82,3010],["2013-10-01",2034.82,2034.82,2034.82,2034.82,1000],["2013-10-02",2034.82,2034.82,2034.82,2034.82,0],["2013-10-03",2034.82,2034.82,1976.69,1976.69,2900],["2013-10-04",2034.82,2034.82,1976.69,1976.69,510],["2013-10-07",2092.96,2092.96,1976.69,1976.69,60],["2013-10-08",1976.69,1976.69,1976.69,1976.69,0],["2013-10-09",1976.69,2092.96,1976.69,2092.96,30],["2013-10-10",2092.96,2209.24,2092.96,2209.24,70],["2013-10-11",2092.96,2092.96,2092.96,2092.96,20],["2013-10-14",2034.82,2034.82,1976.69,2034.82,15510],["2013-10-15",1976.69,2034.82,1976.69,1976.69,5710],["2013-10-16",1976.69,1976.69,1918.55,1918.55,4050],["2013-10-17",1918.55,1976.69,1918.55,1976.69,14000],["2013-10-18",1976.69,1976.69,1976.69,1976.69,0],["2013-10-21",1976.69,2034.82,1976.69,1976.69,1480],["2013-10-22",2034.82,2034.82,1976.69,1976.69,70],["2013-10-23",1976.69,2034.82,1976.69,2034.82,230],["2013-10-24",1976.69,1976.69,1976.69,1976.69,20],["2013-10-25",1976.69,1976.69,1976.69,1976.69,10],["2013-10-28",2034.82,2092.96,2034.82,2092.96,3100],["2013-10-29",2151.1,2151.1,2151.1,2151.1,1400],["2013-10-30",2151.1,2151.1,2151.1,2151.1,0],["2013-10-31",2151.1,2151.1,2151.1,2151.1,0],["2013-11-01",2034.82,2092.96,2034.82,2092.96,3570],["2013-11-04",2092.96,2151.1,2092.96,2151.1,8000],["2013-11-05",2151.1,2151.1,2092.96,2092.96,20],["2013-11-06",2092.96,2151.1,2034.82,2151.1,860],["2013-11-07",2151.1,2151.1,2092.96,2151.1,1330],["2013-11-08",2209.24,2209.24,2151.1,2209.24,980],["2013-11-11",2267.38,2325.51,2267.38,2325.51,45030],["2013-11-12",2267.38,2325.51,2267.38,2325.51,7250],["2013-11-13",2267.38,2267.38,2209.24,2267.38,8610],["2013-11-14",2267.38,2325.51,2267.38,2325.51,11280],["2013-11-15",2441.79,2441.79,2441.79,2441.79,90470],["2013-11-18",2441.79,2558.06,2441.79,2558.06,24310],["2013-11-19",2499.93,2499.93,2383.65,2383.65,38540],["2013-11-20",2383.65,2499.93,2325.51,2499.93,101160],["2013-11-21",2674.34,2674.34,2499.93,2499.93,181200],["2013-11-22",2383.65,2558.06,2325.51,2558.06,108490],["2013-11-25",2558.06,2558.06,2441.79,2558.06,91520],["2013-11-26",2441.79,2616.2,2383.65,2558.06,141030],["2013-11-27",2732.48,2732.48,2732.48,2732.48,137410],["2013-11-28",2906.89,2906.89,2906.89,2906.89,266930],["2013-11-29",3081.3,3081.3,2790.62,2965.03,105680],["2013-12-02",2790.62,2848.75,2790.62,2790.62,33900],["2013-12-03",2674.34,2732.48,2616.2,2732.48,171810],["2013-12-04",2848.75,2906.89,2674.34,2848.75,88980],["2013-12-05",2848.75,2848.75,2674.34,2674.34,56400],["2013-12-06",2732.48,2732.48,2616.2,2674.34,36900],["2013-12-09",2674.34,2732.48,2616.2,2674.34,101410],["2013-12-10",2674.34,2674.34,2558.06,2674.34,33860],["2013-12-11",2674.34,2674.34,2558.06,2616.2,111630],["2013-12-12",2616.2,2674.34,2616.2,2616.2,75000],["2013-12-13",2674.34,2732.48,2674.34,2674.34,83930],["2013-12-16",2674.34,2732.48,2558.06,2732.48,36500],["2013-12-17",2674.34,2674.34,2616.2,2674.34,16570],["2013-12-18",2616.2,2616.2,2558.06,2616.2,22170],["2013-12-19",2616.2,2732.48,2616.2,2732.48,108710],["2013-12-20",2732.48,2732.48,2674.34,2732.48,9550],["2013-12-23",2674.34,2732.48,2674.34,2732.48,420],["2013-12-24",2674.34,2732.48,2616.2,2732.48,7990],["2013-12-25",2674.34,2674.34,2616.2,2674.34,18960],["2013-12-26",2616.2,2674.34,2499.93,2674.34,8910],["2013-12-27",2616.2,2674.34,2558.06,2558.06,49360],["2013-12-30",2558.06,2616.2,2558.06,2616.2,30420],["2013-12-31",2616.2,2616.2,2616.2,2616.2,140],["2014-01-02",2499.93,2616.2,2499.93,2616.2,6940],["2014-01-03",2616.2,2616.2,2558.06,2616.2,2400],["2014-01-06",2558.06,2616.2,2558.06,2616.2,26140],["2014-01-07",2558.06,2616.2,2499.93,2499.93,1500],["2014-01-08",2558.06,2616.2,2558.06,2616.2,3810],["2014-01-09",2616.2,2616.2,2499.93,2616.2,10030],["2014-01-10",2616.2,2616.2,2499.93,2616.2,10710],["2014-01-13",2674.34,2674.34,2558.06,2558.06,40],["2014-01-14",2499.93,2616.2,2441.79,2616.2,17200],["2014-01-15",2616.2,2616.2,2616.2,2616.2,2200],["2014-01-16",2558.06,2616.2,2558.06,2616.2,5110],["2014-01-17",2558.06,2616.2,2558.06,2558.06,21820],["2014-01-20",2441.79,2558.06,2383.65,2499.93,18530],["2014-01-21",2499.93,2558.06,2499.93,2558.06,6010],["2014-01-22",2558.06,2558.06,2383.65,2558.06,9290],["2014-01-23",2499.93,2558.06,2499.93,2558.06,210],["2014-01-24",2499.93,2499.93,2383.65,2383.65,32880],["2014-01-27",2383.65,2441.79,2267.38,2441.79,84360],["2014-02-06",2499.93,2558.06,2441.79,2441.79,41660],["2014-02-07",2499.93,2558.06,2499.93,2558.06,37280],["2014-02-10",2558.06,2558.06,2441.79,2441.79,14760],["2014-02-11",2499.93,2558.06,2441.79,2558.06,23760],["2014-02-12",2441.79,2558.06,2441.79,2558.06,8300],["2014-02-13",2558.06,2616.2,2499.93,2558.06,38970],["2014-02-14",2558.06,2674.34,2558.06,2674.34,20370],["2014-02-17",2674.34,2732.48,2616.2,2732.48,44320],["2014-02-18",2790.62,2906.89,2790.62,2906.89,92130],["2014-02-19",3023.17,3023.17,2848.75,2906.89,43810],["2014-02-20",2848.75,2906.89,2732.48,2732.48,87510],["2014-02-21",2848.75,2848.75,2616.2,2732.48,23770],["2014-02-24",2790.62,2848.75,2732.48,2848.75,25890],["2014-02-25",2848.75,2906.89,2790.62,2906.89,44500],["2014-02-26",2906.89,3023.17,2906.89,3023.17,170680],["2014-02-27",3081.3,3139.44,2848.75,2848.75,171420],["2014-02-28",2906.89,2906.89,2790.62,2906.89,62280],["2014-03-03",2906.89,2906.89,2732.48,2732.48,13110],["2014-03-04",2732.48,2906.89,2732.48,2790.62,17870],["2014-03-05",2965.03,2965.03,2906.89,2965.03,67570],["2014-03-06",3139.44,3139.44,3139.44,3139.44,137120],["2014-03-07",3313.86,3313.86,3313.86,3313.86,76320],["2014-03-10",3488.27,3488.27,3488.27,3488.27,67570],["2014-03-11",3720.82,3720.82,3662.68,3720.82,424610],["2014-03-12",3778.96,3837.1,3488.27,3546.41,370550],["2014-03-13",3546.41,3778.96,3546.41,3778.96,128580],["2014-03-14",3662.68,3895.23,3662.68,3778.96,176410],["2014-03-17",3604.55,4011.51,3604.55,4011.51,328120],["2014-03-18",4069.65,4244.06,4069.65,4244.06,163330],["2014-03-19",4360.34,4534.75,4069.65,4534.75,165440],["2014-03-20",4592.89,4592.89,4302.2,4476.61,142640],["2014-03-21",4476.61,4534.75,4418.47,4534.75,116420],["2014-03-24",4534.75,4592.89,4418.47,4592.89,217930],["2014-03-25",4476.61,4534.75,4360.34,4360.34,169710],["2014-03-26",4302.2,4360.34,4069.65,4069.65,237030],["2014-03-27",4011.51,4011.51,3837.1,3895.23,174470],["2014-03-28",3837.1,4069.65,3837.1,4069.65,72390],["2014-03-31",4069.65,4069.65,3895.23,3895.23,57800],["2014-04-01",3895.23,3895.23,3662.68,3662.68,149860],["2014-04-02",3662.68,3720.82,3488.27,3546.41,64670],["2014-04-03",3546.41,3778.96,3546.41,3778.96,113020],["2014-04-04",3778.96,3953.37,3604.55,3604.55,59040],["2014-04-07",3720.82,3837.1,3662.68,3837.1,43070],["2014-04-08",3837.1,3953.37,3778.96,3837.1,17080],["2014-04-10",3778.96,3895.23,3778.96,3837.1,34200],["2014-04-11",3837.1,3837.1,3720.82,3837.1,13910],["2014-04-14",3778.96,3778.96,3604.55,3720.82,14690],["2014-04-15",3546.41,3604.55,3488.27,3488.27,51920],["2014-04-16",3662.68,3662.68,3313.86,3488.27,18650],["2014-04-17",3488.27,3546.41,3488.27,3546.41,13260],["2014-04-18",3430.13,3430.13,3313.86,3313.86,14460],["2014-04-21",3313.86,3488.27,3313.86,3488.27,12690],["2014-04-22",3546.41,3546.41,3488.27,3488.27,12600],["2014-04-23",3546.41,3546.41,3488.27,3546.41,870],["2014-04-24",3604.55,3604.55,3430.13,3604.55,7300],["2014-04-25",3371.99,3604.55,3371.99,3488.27,27770],["2014-04-28",3546.41,3546.41,3488.27,3488.27,4740],["2014-04-29",3255.72,3488.27,3255.72,3430.13,910],["2014-05-05",3488.27,3488.27,3197.58,3371.99,22510],["2014-05-06",3371.99,3371.99,3139.44,3313.86,33070],["2014-05-07",3139.44,3255.72,3139.44,3255.72,2240],["2014-05-08",3313.86,3313.86,3081.3,3081.3,30040],["2014-05-09",2906.89,3081.3,2906.89,3023.17,27020],["2014-05-12",2848.75,2906.89,2848.75,2906.89,19830],["2014-05-13",2906.89,2906.89,2732.48,2732.48,24110],["2014-05-14",2616.2,2848.75,2616.2,2848.75,9720],["2014-05-15",2965.03,2965.03,2674.34,2674.34,550],["2014-05-16",2848.75,2848.75,2790.62,2848.75,1030],["2014-05-19",2965.03,3023.17,2790.62,2790.62,2740],["2014-05-20",2906.89,2906.89,2906.89,2906.89,5320],["2014-05-21",2848.75,3081.3,2848.75,3023.17,2950],["2014-05-22",3081.3,3081.3,2906.89,3081.3,6420],["2014-05-23",3081.3,3255.72,2906.89,3197.58,3920],["2014-05-26",3023.17,3139.44,3023.17,3023.17,13950],["2014-05-27",3023.17,3139.44,3023.17,3139.44,8530],["2014-05-28",3197.58,3197.58,3197.58,3197.58,80],["2014-05-29",3081.3,3139.44,3023.17,3081.3,16740],["2014-05-30",3081.3,3081.3,2965.03,2965.03,170],["2014-06-02",2965.03,2965.03,2906.89,2906.89,4350],["2014-06-03",2906.89,2906.89,2906.89,2906.89,3000],["2014-06-04",2848.75,2848.75,2790.62,2790.62,5920],["2014-06-05",2732.48,2732.48,2732.48,2732.48,800],["2014-06-06",2790.62,2906.89,2674.34,2674.34,9240],["2014-06-09",2674.34,2848.75,2674.34,2732.48,10740],["2014-06-10",2848.75,2906.89,2848.75,2906.89,2090],["2014-06-11",3081.3,3081.3,3081.3,3081.3,38790],["2014-06-12",3139.44,3197.58,3139.44,3197.58,17000],["2014-06-13",3197.58,3197.58,3081.3,3081.3,5120],["2014-06-16",3023.17,3081.3,2965.03,3023.17,21220],["2014-06-17",2965.03,3081.3,2965.03,3023.17,5640],["2014-06-18",3197.58,3197.58,2965.03,2965.03,1170],["2014-06-19",3023.17,3023.17,2848.75,2965.03,1840],["2014-06-20",3023.17,3023.17,2906.89,2906.89,20440],["2014-06-23",2965.03,3023.17,2848.75,3023.17,15220],["2014-06-24",2965.03,3023.17,2906.89,3023.17,41100],["2014-06-25",2848.75,3139.44,2848.75,3139.44,2170],["2014-06-26",3081.3,3197.58,3081.3,3197.58,1300],["2014-06-27",3139.44,3139.44,3139.44,3139.44,100],["2014-06-30",3023.17,3139.44,3023.17,3139.44,80],["2014-07-01",3139.44,3139.44,3023.17,3139.44,3470],["2014-07-02",3313.86,3313.86,3023.17,3081.3,24490],["2014-07-03",3197.58,3197.58,3023.17,3139.44,12750],["2014-07-04",3197.58,3197.58,3139.44,3139.44,11010],["2014-07-07",3139.44,3197.58,3081.3,3197.58,70240],["2014-07-08",3139.44,3197.58,3139.44,3139.44,28100],["2014-07-09",3255.72,3255.72,3197.58,3197.58,45710],["2014-07-10",3197.58,3197.58,3139.44,3197.58,24390],["2014-07-11",3197.58,3197.58,3197.58,3197.58,3100],["2014-07-14",3197.58,3255.72,3197.58,3255.72,14810],["2014-07-15",3255.72,3313.86,3255.72,3313.86,27960],["2014-07-16",3313.86,3313.86,3255.72,3255.72,27030],["2014-07-17",3255.72,3255.72,3255.72,3255.72,2000],["2014-07-18",3197.58,3197.58,3197.58,3197.58,8520],["2014-07-21",3197.58,3197.58,3139.44,3197.58,19910],["2014-07-22",3197.58,3371.99,3197.58,3313.86,8620],["2014-07-23",3371.99,3371.99,3371.99,3371.99,10],["2014-07-24",3255.72,3371.99,3197.58,3371.99,65720],["2014-07-25",3371.99,3371.99,3197.58,3197.58,15040],["2014-07-28",3313.86,3313.86,3081.3,3081.3,1110],["2014-07-29",3023.17,3081.3,3023.17,3081.3,10100],["2014-07-30",3023.17,3023.17,3023.17,3023.17,330],["2014-07-31",3197.58,3197.58,3081.3,3139.44,2070],["2014-08-01",3197.58,3197.58,3081.3,3197.58,5260],["2014-08-04",3023.17,3197.58,3023.17,3023.17,42930],["2014-08-05",3081.3,3081.3,2848.75,2906.89,41010],["2014-08-06",3023.17,3081.3,2906.89,3081.3,12290],["2014-08-07",3081.3,3081.3,3023.17,3081.3,29060],["2014-08-08",3023.17,3081.3,3023.17,3081.3,12420],["2014-08-11",3139.44,3139.44,3081.3,3139.44,80],["2014-08-12",3139.44,3139.44,2965.03,3023.17,23080],["2014-08-13",3081.3,3081.3,2848.75,3023.17,27010],["2014-08-14",3197.58,3197.58,2906.89,2906.89,61080],["2014-08-15",2906.89,2906.89,2906.89,2906.89,27890],["2014-08-18",2965.03,3023.17,2965.03,3023.17,15040],["2014-08-19",2965.03,3023.17,2848.75,2848.75,46830],["2014-08-20",2674.34,2965.03,2674.34,2965.03,485300],["2014-08-21",2965.03,2965.03,2790.62,2790.62,34100],["2014-08-22",2790.62,2906.89,2790.62,2848.75,9240],["2014-08-25",2732.48,2790.62,2674.34,2790.62,98600],["2014-08-26",2790.62,2848.75,2732.48,2790.62,30540],["2014-08-27",2965.03,2965.03,2906.89,2965.03,75420],["2014-08-28",3139.44,3139.44,3139.44,3139.44,62780],["2014-08-29",3313.86,3313.86,3313.86,3313.86,123050],["2014-09-03",3488.27,3488.27,3488.27,3488.27,173670],["2014-09-04",3720.82,3720.82,3546.41,3720.82,671780],["2014-09-05",3720.82,3720.82,3546.41,3604.55,313090],["2014-09-08",3488.27,3604.55,3430.13,3488.27,210410],["2014-09-09",3430.13,3720.82,3430.13,3720.82,329550],["2014-09-10",3720.82,3953.37,3720.82,3895.23,134710],["2014-09-11",3895.23,4127.79,3895.23,4127.79,171170],["2014-09-12",4185.92,4360.34,4185.92,4360.34,232060],["2014-09-15",4360.34,4651.03,4360.34,4476.61,366700],["2014-09-16",4185.92,4476.61,4185.92,4360.34,153740],["2014-09-17",4360.34,4476.61,4244.06,4244.06,129310],["2014-09-18",4185.92,4185.92,4011.51,4127.79,70640],["2014-09-19",4069.65,4360.34,4069.65,4302.2,95680],["2014-09-22",4302.2,4418.47,4011.51,4011.51,336490],["2014-09-23",3778.96,4011.51,3778.96,4011.51,227920],["2014-09-24",4011.51,4185.92,3953.37,4127.79,213530],["2014-09-25",4069.65,4069.65,3895.23,4069.65,96530],["2014-09-26",4127.79,4127.79,3837.1,3837.1,47260],["2014-09-29",3837.1,3837.1,3604.55,3662.68,50270],["2014-09-30",3662.68,3662.68,3546.41,3662.68,48590],["2014-10-01",3837.1,3837.1,3546.41,3778.96,49160],["2014-10-02",3895.23,3895.23,3604.55,3778.96,60640],["2014-10-03",3720.82,3720.82,3604.55,3720.82,60020],["2014-10-06",3720.82,3837.1,3604.55,3778.96,13500],["2014-10-07",3778.96,3778.96,3546.41,3546.41,57890],["2014-10-08",3662.68,3662.68,3488.27,3604.55,7560],["2014-10-09",3604.55,3604.55,3604.55,3604.55,20],["2014-10-10",3604.55,3604.55,3371.99,3604.55,59050],["2014-10-13",3604.55,3778.96,3488.27,3720.82,6240],["2014-10-14",3604.55,3604.55,3488.27,3488.27,6120],["2014-10-15",3255.72,3546.41,3255.72,3488.27,12430],["2014-10-16",3488.27,3488.27,3255.72,3488.27,75760],["2014-10-17",3488.27,3488.27,3371.99,3488.27,56510],["2014-10-20",3313.86,3720.82,3313.86,3720.82,64330],["2014-10-21",3778.96,3778.96,3604.55,3720.82,1800],["2014-10-22",3778.96,3778.96,3488.27,3488.27,80180],["2014-10-23",3720.82,3720.82,3488.27,3488.27,15030],["2014-10-24",3604.55,3604.55,3430.13,3604.55,30620],["2014-10-27",3488.27,3662.68,3430.13,3662.68,30080],["2014-10-28",3604.55,3604.55,3604.55,3604.55,1000],["2014-10-29",3488.27,3604.55,3488.27,3604.55,8550],["2014-10-30",3546.41,3546.41,3546.41,3546.41,4400],["2014-10-31",3371.99,3488.27,3313.86,3488.27,24250],["2014-11-03",3488.27,3488.27,3488.27,3488.27,7050],["2014-11-04",3371.99,3371.99,3371.99,3371.99,23490],["2014-11-05",3371.99,3371.99,3313.86,3371.99,8020],["2014-11-06",3494.61,3555.92,3494.61,3555.92,1910],["2014-11-07",3678.54,3678.54,3555.92,3555.92,22890],["2014-11-10",3555.92,3617.23,3433.3,3617.23,4310],["2014-11-11",3555.92,3555.92,3555.92,3555.92,240],["2014-11-12",3555.92,3555.92,3555.92,3555.92,25500],["2014-11-13",3494.61,3494.61,3310.68,3494.61,56700],["2014-11-14",3433.3,3433.3,3433.3,3433.3,10],["2014-11-17",3371.99,3555.92,3371.99,3555.92,8940],["2014-11-18",3371.99,3494.61,3310.68,3494.61,16520],["2014-11-19",3433.3,3433.3,3371.99,3371.99,50960],["2014-11-20",3371.99,3494.61,3188.07,3494.61,37170],["2014-11-21",3371.99,3371.99,3371.99,3371.99,50],["2014-11-24",3433.3,3433.3,3433.3,3433.3,10],["2014-11-25",3249.38,3494.61,3249.38,3494.61,3020],["2014-11-26",3433.3,3494.61,3433.3,3494.61,350],["2014-11-27",3494.61,3494.61,3494.61,3494.61,0],["2014-11-28",3310.68,3310.68,3310.68,3310.68,10],["2014-12-01",3371.99,3371.99,3371.99,3371.99,10],["2014-12-02",3249.38,3249.38,3249.38,3249.38,1000],["2014-12-03",3249.38,3249.38,3065.45,3126.76,14710],["2014-12-04",3249.38,3310.68,3249.38,3310.68,9230],["2014-12-05",3188.07,3371.99,3188.07,3371.99,1310],["2014-12-08",3188.07,3433.3,3188.07,3433.3,800],["2014-12-09",3249.38,3433.3,3249.38,3433.3,320],["2014-12-10",3310.68,3310.68,3249.38,3249.38,4460],["2014-12-11",3126.76,3188.07,3126.76,3126.76,12300],["2014-12-12",3126.76,3126.76,3126.76,3126.76,4000],["2014-12-15",3188.07,3310.68,3188.07,3310.68,3520],["2014-12-16",3310.68,3310.68,3310.68,3310.68,0],["2014-12-17",3126.76,3371.99,3126.76,3371.99,5030],["2014-12-18",3371.99,3371.99,3371.99,3371.99,0],["2014-12-19",3371.99,3371.99,3371.99,3371.99,0],["2014-12-22",3188.07,3249.38,3188.07,3249.38,1100],["2014-12-23",3126.76,3126.76,3065.45,3065.45,4300],["2014-12-24",3126.76,3126.76,3065.45,3065.45,6870],["2014-12-25",3188.07,3188.07,3188.07,3188.07,10],["2014-12-26",3004.14,3065.45,3004.14,3004.14,2660],["2014-12-29",3065.45,3065.45,3004.14,3004.14,20],["2014-12-30",3188.07,3188.07,3188.07,3188.07,1010],["2014-12-31",3249.38,3249.38,3249.38,3249.38,10],["2015-01-05",3065.45,3065.45,3065.45,3065.45,20],["2015-01-06",3065.45,3065.45,2881.52,2881.52,140],["2015-01-07",3065.45,3065.45,3004.14,3065.45,16370],["2015-01-08",3126.76,3126.76,3126.76,3126.76,10],["2015-01-09",3188.07,3188.07,3188.07,3188.07,10],["2015-01-12",3188.07,3188.07,3188.07,3188.07,20],["2015-01-13",3004.14,3126.76,3004.14,3126.76,20],["2015-01-14",3126.76,3126.76,3126.76,3126.76,0],["2015-01-15",3065.45,3065.45,3004.14,3004.14,670],["2015-01-16",2881.52,3004.14,2820.21,3004.14,11520],["2015-01-19",2820.21,3004.14,2820.21,3004.14,3510],["2015-01-20",2942.83,2942.83,2942.83,2942.83,290],["2015-01-21",2820.21,2820.21,2820.21,2820.21,39300],["2015-01-22",2881.52,2881.52,2820.21,2820.21,4910],["2015-01-23",2820.21,2820.21,2820.21,2820.21,840],["2015-01-26",2942.83,2942.83,2820.21,2820.21,2120],["2015-01-27",2942.83,2942.83,2636.29,2636.29,44850],["2015-01-28",2697.6,2697.6,2513.67,2513.67,2010],["2015-01-29",2513.67,2636.29,2391.05,2636.29,58810],["2015-01-30",2820.21,2820.21,2820.21,2820.21,8240],["2015-02-02",3004.14,3004.14,3004.14,3004.14,3200],["2015-02-03",3126.76,3126.76,3065.45,3065.45,1510],["2015-02-04",2881.52,2881.52,2881.52,2881.52,20],["2015-02-05",3004.14,3004.14,2697.6,2697.6,20],["2015-02-06",2513.67,2820.21,2513.67,2820.21,10990],["2015-02-09",2758.9,2820.21,2758.9,2820.21,50],["2015-02-10",2942.83,2942.83,2942.83,2942.83,10],["2015-02-11",2758.9,2881.52,2758.9,2881.52,30490],["2015-02-12",2758.9,2758.9,2697.6,2697.6,1650],["2015-02-13",2697.6,2697.6,2697.6,2697.6,0],["2015-02-24",2881.52,2881.52,2881.52,2881.52,10],["2015-02-25",2697.6,2697.6,2697.6,2697.6,4500],["2015-02-26",2697.6,2697.6,2513.67,2636.29,25040],["2015-02-27",2574.98,2697.6,2513.67,2513.67,240],["2015-03-02",2636.29,2636.29,2574.98,2636.29,90],["2015-03-03",2636.29,2636.29,2452.36,2574.98,620],["2015-03-04",2513.67,2697.6,2452.36,2697.6,15590],["2015-03-05",2881.52,2881.52,2513.67,2758.9,25920],["2015-03-06",2758.9,2758.9,2758.9,2758.9,30],["2015-03-09",2820.21,2820.21,2574.98,2574.98,6980],["2015-03-10",2636.29,2636.29,2574.98,2636.29,2410],["2015-03-11",2513.67,2636.29,2513.67,2636.29,510],["2015-03-12",2697.6,2697.6,2452.36,2452.36,13730],["2015-03-13",2513.67,2574.98,2513.67,2574.98,5020],["2015-03-16",2636.29,2697.6,2452.36,2513.67,20550],["2015-03-17",2513.67,2636.29,2452.36,2452.36,4220],["2015-03-18",2452.36,2574.98,2391.05,2574.98,5130],["2015-03-19",2452.36,2697.6,2452.36,2697.6,107400],["2015-03-20",2513.67,2881.52,2513.67,2881.52,20080],["2015-03-23",2881.52,2881.52,2697.6,2820.21,11100],["2015-03-24",2636.29,2820.21,2636.29,2820.21,210],["2015-03-25",2636.29,2758.9,2636.29,2636.29,330],["2015-03-26",2636.29,2697.6,2452.36,2697.6,12000],["2015-03-27",2636.29,2697.6,2513.67,2697.6,140],["2015-03-30",2574.98,2574.98,2513.67,2513.67,10050],["2015-03-31",2513.67,2574.98,2391.05,2452.36,16350],["2015-04-01",2452.36,2452.36,2452.36,2452.36,20],["2015-04-02",2452.36,2452.36,2391.05,2391.05,8530],["2015-04-03",2391.05,2391.05,2391.05,2391.05,7580],["2015-04-06",2329.74,2452.36,2329.74,2452.36,70],["2015-04-07",2452.36,2513.67,2452.36,2513.67,4050],["2015-04-08",2513.67,2574.98,2513.67,2513.67,2260],["2015-04-09",2574.98,2574.98,2513.67,2513.67,550],["2015-04-10",2513.67,2574.98,2513.67,2574.98,2220],["2015-04-13",2513.67,2513.67,2513.67,2513.67,12930],["2015-04-14",2513.67,2574.98,2513.67,2574.98,5630],["2015-04-15",2574.98,2574.98,2513.67,2513.67,11020],["2015-04-16",2513.67,2574.98,2513.67,2513.67,8150],["2015-04-17",2513.67,2513.67,2513.67,2513.67,1000],["2015-04-20",2513.67,2513.67,2513.67,2513.67,2510],["2015-04-21",2574.98,2574.98,2574.98,2574.98,10],["2015-04-22",2574.98,2636.29,2574.98,2574.98,8580],["2015-04-23",2697.6,2697.6,2636.29,2697.6,3790],["2015-04-24",2697.6,2697.6,2636.29,2697.6,5080],["2015-04-27",2513.67,2513.67,2513.67,2513.67,4010],["2015-05-04",2636.29,2636.29,2636.29,2636.29,23620],["2015-05-05",2574.98,2697.6,2574.98,2697.6,5070],["2015-05-06",2574.98,2636.29,2574.98,2636.29,11310],["2015-05-07",2574.98,2636.29,2574.98,2636.29,26740],["2015-05-08",2636.29,2820.21,2574.98,2758.9,49990],["2015-05-11",2697.6,2820.21,2697.6,2820.21,8070],["2015-05-12",2820.21,2881.52,2820.21,2881.52,3610],["2015-05-13",2820.21,3065.45,2820.21,3065.45,105510],["2015-05-14",3249.38,3249.38,2942.83,3126.76,4650],["2015-05-15",3004.14,3065.45,3004.14,3065.45,4010],["2015-05-18",3004.14,3004.14,2881.52,2881.52,38620],["2015-05-19",2697.6,2697.6,2697.6,2697.6,86350],["2015-05-20",2697.6,2697.6,2513.67,2513.67,12610],["2015-05-21",2636.29,2636.29,2574.98,2636.29,49050],["2015-05-22",2758.9,2758.9,2574.98,2697.6,670],["2015-05-25",2697.6,2697.6,2636.29,2697.6,2260],["2015-05-26",2697.6,2881.52,2697.6,2758.9,1100],["2015-05-27",2820.21,2820.21,2574.98,2820.21,2480],["2015-05-28",2758.9,2758.9,2636.29,2697.6,91120],["2015-05-29",2574.98,2697.6,2513.67,2697.6,28020],["2015-06-01",2697.6,2697.6,2636.29,2697.6,40],["2015-06-02",2574.98,2697.6,2513.67,2697.6,21180],["2015-06-03",2574.98,2636.29,2574.98,2574.98,11510],["2015-06-04",2574.98,2697.6,2574.98,2636.29,12960],["2015-06-05",2636.29,2697.6,2513.67,2574.98,55830],["2015-06-08",2513.67,2574.98,2452.36,2574.98,2260],["2015-06-09",2513.67,2574.98,2513.67,2574.98,960],["2015-06-10",2513.67,2636.29,2513.67,2574.98,4130],["2015-06-11",2574.98,2697.6,2574.98,2697.6,3340],["2015-06-12",2758.9,2820.21,2697.6,2820.21,2220],["2015-06-15",2758.9,2758.9,2636.29,2636.29,7290],["2015-06-16",2636.29,2636.29,2513.67,2513.67,3210],["2015-06-17",2636.29,2636.29,2452.36,2452.36,58150],["2015-06-18",2513.67,2574.98,2452.36,2574.98,34420],["2015-06-19",2697.6,2697.6,2697.6,2697.6,10],["2015-06-22",2574.98,2697.6,2574.98,2697.6,11870],["2015-06-23",2636.29,2697.6,2513.67,2697.6,32420],["2015-06-24",2574.98,2574.98,2513.67,2513.67,8400],["2015-06-25",2574.98,2574.98,2513.67,2513.67,520],["2015-06-26",2513.67,2636.29,2513.67,2636.29,6170],["2015-06-29",2574.98,2697.6,2574.98,2697.6,17120],["2015-06-30",2574.98,2636.29,2513.67,2636.29,47050],["2015-07-01",2636.29,2636.29,2574.98,2574.98,3660],["2015-07-02",2636.29,2697.6,2574.98,2697.6,29650],["2015-07-03",2697.6,2758.9,2636.29,2758.9,5320],["2015-07-06",2697.6,2697.6,2574.98,2636.29,4250],["2015-07-07",2574.98,2758.9,2452.36,2758.9,55230],["2015-07-08",2574.98,2574.98,2574.98,2574.98,2000],["2015-07-09",2574.98,2636.29,2452.36,2636.29,28230],["2015-07-10",2574.98,2574.98,2452.36,2574.98,56050],["2015-07-13",2513.67,2636.29,2452.36,2636.29,63060],["2015-07-14",2513.67,2513.67,2452.36,2513.67,46590],["2015-07-15",2513.67,2513.67,2452.36,2452.36,57100],["2015-07-16",2452.36,2574.98,2452.36,2513.67,106220],["2015-07-17",2574.98,2636.29,2574.98,2636.29,77280],["2015-07-20",2697.6,2697.6,2513.67,2513.67,2040],["2015-07-21",2636.29,2636.29,2574.98,2636.29,87150],["2015-07-22",2697.6,2820.21,2697.6,2820.21,60610],["2015-07-23",3004.14,3004.14,2820.21,2820.21,17540],["2015-07-24",2820.21,2820.21,2820.21,2820.21,12000],["2015-07-27",2820.21,2820.21,2820.21,2820.21,20410],["2015-07-28",2820.21,2820.21,2636.29,2636.29,20300],["2015-07-29",2636.29,2820.21,2636.29,2636.29,31420],["2015-07-30",2820.21,2820.21,2820.21,2820.21,58070],["2015-07-31",2942.83,2942.83,2697.6,2881.52,770],["2015-08-03",2758.9,2881.52,2697.6,2881.52,1220],["2015-08-04",2758.9,2820.21,2758.9,2820.21,14740],["2015-08-05",2758.9,2820.21,2758.9,2758.9,5550],["2015-08-06",2758.9,2758.9,2758.9,2758.9,5620],["2015-08-07",2820.21,2881.52,2758.9,2758.9,33170],["2015-08-10",2881.52,2881.52,2881.52,2881.52,100],["2015-08-11",2820.21,2820.21,2820.21,2820.21,19000],["2015-08-12",2820.21,2820.21,2758.9,2820.21,16080],["2015-08-13",2758.9,2820.21,2758.9,2820.21,45100],["2015-08-14",2820.21,2820.21,2820.21,2820.21,610],["2015-08-17",2820.21,2881.52,2758.9,2881.52,44500],["2015-08-18",2881.52,2881.52,2820.21,2881.52,44080],["2015-08-19",2758.9,2881.52,2758.9,2881.52,16000],["2015-08-20",2758.9,2881.52,2758.9,2881.52,2110],["2015-08-21",2758.9,2820.21,2758.9,2820.21,62830],["2015-08-24",2697.6,2758.9,2636.29,2758.9,16980],["2015-08-25",2636.29,2881.52,2636.29,2881.52,8690],["2015-08-26",2758.9,2758.9,2758.9,2758.9,110],["2015-08-27",2697.6,2881.52,2697.6,2881.52,20],["2015-08-28",2758.9,2942.83,2758.9,2942.83,10030],["2015-08-31",2942.83,2942.83,2942.83,2942.83,0],["2015-09-01",2820.21,2942.83,2820.21,2942.83,3030],["2015-09-03",2820.21,2881.52,2820.21,2881.52,37500],["2015-09-04",2881.52,2881.52,2881.52,2881.52,9000],["2015-09-07",2881.52,2881.52,2881.52,2881.52,33200],["2015-09-08",2881.52,2881.52,2881.52,2881.52,31100],["2015-09-09",2881.52,2881.52,2881.52,2881.52,19140],["2015-09-10",2942.83,2942.83,2820.21,2881.52,20730],["2015-09-11",2881.52,2942.83,2758.9,2758.9,35110],["2015-09-14",2942.83,2942.83,2942.83,2942.83,79900],["2015-09-15",2942.83,2942.83,2820.21,2820.21,1560],["2015-09-16",2942.83,3004.14,2942.83,3004.14,35620],["2015-09-17",3188.07,3188.07,3126.76,3188.07,86820],["2015-09-18",3188.07,3371.99,3188.07,3310.68,135840],["2015-09-21",3310.68,3310.68,3126.76,3310.68,10520],["2015-09-22",3188.07,3310.68,3126.76,3126.76,21020],["2015-09-23",3188.07,3188.07,3004.14,3004.14,18930],["2015-09-24",3004.14,3188.07,3004.14,3065.45,45440],["2015-09-25",3126.76,3249.38,3065.45,3065.45,91000],["2015-09-28",3188.07,3249.38,3126.76,3126.76,57450],["2015-09-29",3188.07,3310.68,3188.07,3188.07,126090],["2015-09-30",3188.07,3371.99,3188.07,3249.38,52020],["2015-10-01",3188.07,3310.68,3126.76,3126.76,1530],["2015-10-02",3126.76,3310.68,3126.76,3310.68,60770],["2015-10-05",3371.99,3371.99,3188.07,3188.07,6430],["2015-10-06",3188.07,3371.99,3188.07,3371.99,110],["2015-10-07",3188.07,3188.07,3188.07,3188.07,50],["2015-10-08",3249.38,3371.99,3065.45,3065.45,124650],["2015-10-09",3249.38,3249.38,3249.38,3249.38,5770],["2015-10-12",3310.68,3310.68,3188.07,3188.07,1770],["2015-10-13",3310.68,3371.99,3310.68,3371.99,40860],["2015-10-14",3371.99,3371.99,3371.99,3371.99,2500],["2015-10-15",3188.07,3188.07,3188.07,3188.07,10],["2015-10-16",3188.07,3371.99,3188.07,3188.07,26300],["2015-10-19",3371.99,3371.99,3371.99,3371.99,32830],["2015-10-20",3371.99,3371.99,3249.38,3249.38,10990],["2015-10-21",3433.3,3433.3,3433.3,3433.3,8210],["2015-10-22",3555.92,3617.23,3555.92,3617.23,40030],["2015-10-23",3617.23,3862.47,3617.23,3862.47,1040],["2015-10-26",3617.23,3801.16,3617.23,3801.16,20],["2015-10-27",3801.16,3801.16,3739.85,3801.16,50],["2015-10-28",3801.16,3801.16,3555.92,3555.92,4110],["2015-10-29",3555.92,3678.54,3433.3,3678.54,15170],["2015-10-30",3617.23,3617.23,3433.3,3433.3,6020],["2015-11-02",3433.3,3433.3,3433.3,3433.3,4990],["2015-11-03",3433.3,3494.61,3371.99,3433.3,25170],["2015-11-04",3433.3,3555.92,3433.3,3555.92,5220],["2015-11-05",3494.61,3494.61,3433.3,3433.3,3090],["2015-11-06",3371.99,3433.3,3371.99,3433.3,1180],["2015-11-09",3433.3,3433.3,3433.3,3433.3,0],["2015-11-10",3371.99,3371.99,3371.99,3371.99,4510],["2015-11-11",3494.61,3494.61,3433.3,3433.3,8160],["2015-11-12",3433.3,3433.3,3433.3,3433.3,10],["2015-11-13",3433.3,3433.3,3433.3,3433.3,0],["2015-11-16",3433.3,3433.3,3433.3,3433.3,28670],["2015-11-17",3433.3,3494.61,3371.99,3494.61,68510],["2015-11-18",3433.3,3555.92,3433.3,3555.92,22170],["2015-11-19",3494.61,3555.92,3494.61,3555.92,11130],["2015-11-20",3555.92,3555.92,3555.92,3555.92,0],["2015-11-23",3433.3,3433.3,3371.99,3433.3,7110],["2015-11-24",3433.3,3494.61,3433.3,3494.61,23220],["2015-11-25",3433.3,3617.23,3433.3,3617.23,10650],["2015-11-26",3555.92,3617.23,3555.92,3555.92,4020],["2015-11-27",3617.23,3617.23,3617.23,3617.23,23030],["2015-11-30",3555.92,3617.23,3555.92,3617.23,16010],["2015-12-01",3617.23,3678.54,3617.23,3678.54,10900],["2015-12-02",3678.54,3801.16,3555.92,3555.92,7320],["2015-12-03",3617.23,3617.23,3494.61,3617.23,27520],["2015-12-04",3555.92,3617.23,3555.92,3617.23,3020],["2015-12-07",3494.61,3617.23,3494.61,3555.92,12610],["2015-12-08",3678.54,3678.54,3494.61,3555.92,7030],["2015-12-09",3617.23,3617.23,3494.61,3494.61,12040],["2015-12-10",3555.92,3617.23,3555.92,3617.23,56910],["2015-12-11",3678.54,3678.54,3617.23,3678.54,18030],["2015-12-14",3678.54,3678.54,3678.54,3678.54,74499],["2015-12-15",3739.85,3739.85,3739.85,3739.85,10],["2015-12-16",3678.54,3678.54,3678.54,3678.54,5500],["2015-12-17",3617.23,3678.54,3617.23,3678.54,20],["2015-12-18",3617.23,3678.54,3617.23,3678.54,32690],["2015-12-21",3617.23,3678.54,3617.23,3678.54,5010],["2015-12-22",3678.54,3678.54,3678.54,3678.54,37570],["2015-12-23",3678.54,3678.54,3678.54,3678.54,0],["2015-12-24",3555.92,3678.54,3555.92,3678.54,20],["2015-12-25",3678.54,3739.85,3678.54,3739.85,40],["2015-12-28",3678.54,3739.85,3555.92,3555.92,64520],["2015-12-29",3617.23,3678.54,3617.23,3678.54,20660],["2015-12-30",3678.54,3739.85,3678.54,3739.85,20],["2015-12-31",3617.23,3801.16,3617.23,3801.16,7010],["2016-01-04",3678.54,3985.08,3678.54,3985.08,6990],["2016-01-05",3985.08,3985.08,3739.85,3923.77,1120],["2016-01-06",3678.54,3739.85,3678.54,3739.85,1920],["2016-01-07",3739.85,3985.08,3739.85,3801.16,100020],["2016-01-08",3923.77,3923.77,3617.23,3678.54,10030],["2016-01-11",3617.23,3801.16,3617.23,3801.16,10020],["2016-01-12",3985.08,3985.08,3985.08,3985.08,20],["2016-01-13",4169.01,4169.01,3739.85,3739.85,2060],["2016-01-14",3555.92,3739.85,3555.92,3739.85,9010],["2016-01-15",3739.85,3739.85,3739.85,3739.85,0],["2016-01-18",3617.23,3617.23,3494.61,3494.61,47020],["2016-01-19",3678.54,3678.54,3371.99,3371.99,20],["2016-01-20",3494.61,3494.61,3494.61,3494.61,1020],["2016-01-21",3617.23,3617.23,3555.92,3555.92,40],["2016-01-22",3371.99,3494.61,3371.99,3494.61,50010],["2016-01-25",3678.54,3678.54,3678.54,3678.54,10],["2016-01-26",3678.54,3678.54,3678.54,3678.54,0],["2016-01-27",3678.54,3678.54,3678.54,3678.54,8510],["2016-01-28",3678.54,3678.54,3678.54,3678.54,0],["2016-01-29",3433.3,3678.54,3433.3,3678.54,410],["2016-02-01",3678.54,3678.54,3678.54,3678.54,0],["2016-02-02",3678.54,3678.54,3678.54,3678.54,0],["2016-02-03",3433.3,3678.54,3433.3,3617.23,11010],["2016-02-04",3433.3,3617.23,3371.99,3617.23,3700],["2016-02-05",3617.23,3862.47,3617.23,3617.23,20020],["2016-02-15",3617.23,3617.23,3617.23,3617.23,0],["2016-02-16",3617.23,3739.85,3617.23,3678.54,69540],["2016-02-17",3739.85,3923.77,3739.85,3923.77,53810],["2016-02-18",4107.7,4169.01,4107.7,4169.01,325050],["2016-02-19",4169.01,4230.32,4169.01,4230.32,8690],["2016-02-22",4230.32,4352.94,4230.32,4352.94,14200],["2016-02-23",4291.63,4352.94,4291.63,4291.63,35780],["2016-02-24",4291.63,4291.63,4291.63,4291.63,12660],["2016-02-25",4291.63,4291.63,4291.63,4291.63,1000],["2016-02-26",4230.32,4230.32,4046.39,4169.01,5590],["2016-02-29",4414.25,4414.25,4414.25,4414.25,10],["2016-03-01",4414.25,4414.25,4169.01,4169.01,5000],["2016-03-02",4169.01,4230.32,4169.01,4230.32,3750],["2016-03-03",4230.32,4230.32,4107.7,4107.7,2080],["2016-03-04",4230.32,4230.32,4230.32,4230.32,10],["2016-03-07",4230.32,4230.32,4230.32,4230.32,10],["2016-03-08",4230.32,4230.32,4230.32,4230.32,0],["2016-03-09",4230.32,4230.32,3985.08,3985.08,81530],["2016-03-10",4230.32,4230.32,3985.08,3985.08,11690],["2016-03-11",4230.32,4230.32,4230.32,4230.32,21040],["2016-03-14",4475.56,4475.56,4107.7,4352.94,307950],["2016-03-15",4598.17,4598.17,4414.25,4598.17,25020],["2016-03-16",4414.25,4598.17,4414.25,4536.86,50790],["2016-03-17",4536.86,4782.1,4414.25,4536.86,22130],["2016-03-18",4352.94,4536.86,4352.94,4536.86,5010],["2016-03-21",4475.56,4475.56,4414.25,4414.25,2040],["2016-03-22",4659.48,4659.48,4230.32,4598.17,19460],["2016-03-23",4843.41,4843.41,4598.17,4598.17,4170],["2016-03-24",4720.79,4843.41,4659.48,4843.41,42820],["2016-03-25",5149.95,5149.95,4598.17,5149.95,30],["2016-03-28",5088.65,5088.65,4843.41,4966.03,2100],["2016-03-29",4904.72,4966.03,4843.41,4966.03,5040],["2016-03-30",4659.48,5027.34,4659.48,5027.34,5500],["2016-03-31",4966.03,5088.65,4966.03,5088.65,43060],["2016-04-01",5088.65,5211.26,4843.41,4904.72,139430],["2016-04-04",4843.41,4904.72,4843.41,4904.72,10110],["2016-04-05",5088.65,5088.65,5088.65,5088.65,10],["2016-04-06",4966.03,4966.03,4966.03,4966.03,5000],["2016-04-07",4966.03,4966.03,4904.72,4966.03,40070],["2016-04-08",4904.72,5027.34,4904.72,4966.03,25210],["2016-04-11",5088.65,5088.65,4966.03,5088.65,5410],["2016-04-12",5088.65,5395.19,5088.65,5395.19,47870],["2016-04-13",5211.26,5579.12,5027.34,5579.12,12310],["2016-04-14",5824.35,5824.35,5272.57,5272.57,116240],["2016-04-15",5517.81,5517.81,5517.81,5517.81,10],["2016-04-19",5333.88,5395.19,5272.57,5395.19,81340],["2016-04-20",5149.95,5395.19,5149.95,5395.19,4010],["2016-04-21",5272.57,5517.81,5272.57,5517.81,37500],["2016-04-22",5211.26,5456.5,5211.26,5456.5,102950],["2016-04-25",5456.5,5517.81,5211.26,5211.26,60120],["2016-04-26",5211.26,5211.26,5149.95,5211.26,57490],["2016-04-27",5333.88,5333.88,5211.26,5272.57,220],["2016-04-28",5149.95,5149.95,5088.65,5149.95,7600],["2016-04-29",5088.65,5211.26,4904.72,5149.95,46310],["2016-05-04",5149.95,5149.95,5027.34,5149.95,4220],["2016-05-05",5149.95,5456.5,4904.72,5149.95,39840],["2016-05-06",5149.95,5149.95,4904.72,5027.34,46880],["2016-05-09",5027.34,5027.34,5027.34,5027.34,5000],["2016-05-10",4904.72,5027.34,4904.72,5027.34,151800],["2016-05-11",5027.34,5027.34,4904.72,4904.72,73580],["2016-05-12",4843.41,4904.72,4782.1,4904.72,60950],["2016-05-13",4904.72,4904.72,4843.41,4904.72,11000],["2016-05-16",4843.41,4966.03,4843.41,4966.03,10760],["2016-05-17",4904.72,5027.34,4904.72,5027.34,8510],["2016-05-18",4904.72,4966.03,4904.72,4904.72,2250],["2016-05-19",4904.72,4904.72,4843.41,4904.72,30510],["2016-05-20",4904.72,4904.72,4904.72,4904.72,15450],["2016-05-23",4904.72,4904.72,4904.72,4904.72,7150],["2016-05-24",4843.41,4904.72,4843.41,4904.72,9400],["2016-05-25",4904.72,4904.72,4843.41,4904.72,9150],["2016-05-26",4904.72,5027.34,4904.72,4966.03,13830],["2016-05-27",4966.03,4966.03,4904.72,4904.72,980],["2016-05-30",4904.72,4904.72,4843.41,4843.41,12210],["2016-05-31",4782.1,5088.65,4782.1,5088.65,29920],["2016-06-01",5149.95,5149.95,5149.95,5149.95,140],["2016-06-02",5149.95,5456.5,5149.95,5333.88,14450],["2016-06-03",5027.34,5456.5,5027.34,5456.5,940],["2016-06-06",5456.5,5456.5,5272.57,5333.88,4500],["2016-06-07",5272.57,5517.81,5272.57,5333.88,64500],["2016-06-08",5395.19,5579.12,5395.19,5517.81,10900],["2016-06-09",5517.81,5517.81,5272.57,5272.57,4070],["2016-06-10",5456.5,5640.43,5272.57,5517.81,50960],["2016-06-13",5517.81,5885.66,5517.81,5579.12,39730],["2016-06-14",5885.66,5946.97,5579.12,5946.97,111680],["2016-06-15",5946.97,6314.82,5763.04,6314.82,143670],["2016-06-16",6743.99,6743.99,6437.44,6437.44,91590],["2016-06-17",6376.13,6866.61,6376.13,6866.61,352030],["2016-06-20",7295.77,7295.77,6866.61,6866.61,118560],["2016-06-21",6621.37,6927.91,6621.37,6866.61,116820],["2016-06-22",6682.68,7295.77,6682.68,7295.77,148000],["2016-06-23",7724.93,7786.24,7602.31,7786.24,81200],["2016-06-24",8276.71,8276.71,7786.24,8276.71,439460],["2016-06-27",8276.71,8828.49,8092.79,8705.87,192770],["2016-06-28",8705.87,8951.11,8521.95,8951.11,81980],["2016-06-29",8889.8,8889.8,8399.33,8521.95,209110],["2016-06-30",8338.02,8767.18,8276.71,8644.57,151340],["2016-07-01",8767.18,8889.8,8276.71,8767.18,78110],["2016-07-04",8644.57,9380.27,8583.26,9380.27,131440],["2016-07-05",9441.58,9441.58,9073.73,9196.35,152290],["2016-07-06",9073.73,9380.27,8583.26,9196.35,117850],["2016-07-07",9257.66,9809.44,9073.73,9809.44,291540],["2016-07-08",9993.36,10483.84,9993.36,10361.22,161610],["2016-07-11",9809.44,10361.22,9686.82,9686.82,218320],["2016-07-12",9686.82,9932.05,9380.27,9809.44,67640],["2016-07-13",9564.2,9993.36,9564.2,9748.13,56730],["2016-07-14",9625.51,9748.13,9380.27,9380.27,154930],["2016-07-15",9257.66,9380.27,8889.8,9135.04,50380],["2016-07-18",8828.49,9135.04,8767.18,9073.73,31590],["2016-07-19",8828.49,9073.73,8767.18,8889.8,34510],["2016-07-20",8889.8,8889.8,8276.71,8276.71,77720],["2016-07-21",7970.17,8154.09,7724.93,7970.17,152640],["2016-07-22",7663.62,8031.48,7663.62,7970.17,33550],["2016-07-25",7663.62,7847.55,7663.62,7786.24,24880],["2016-07-26",7663.62,7908.86,7479.7,7908.86,4300],["2016-07-27",8092.79,8092.79,7479.7,7970.17,12090],["2016-07-28",8215.4,8215.4,8215.4,8215.4,10],["2016-07-29",7663.62,8215.4,7663.62,8215.4,15260],["2016-08-01",7786.24,8031.48,7663.62,7786.24,140290],["2016-08-02",8276.71,8276.71,7663.62,7847.55,41060],["2016-08-03",7724.93,7847.55,7724.93,7724.93,61460],["2016-08-04",7663.62,7724.93,7663.62,7724.93,3440],["2016-08-05",7479.7,7724.93,7479.7,7724.93,10300],["2016-08-08",7541.0,8154.09,7541.0,8154.09,2780],["2016-08-09",7724.93,8154.09,7724.93,8154.09,2280],["2016-08-10",8154.09,8154.09,8154.09,8154.09,0],["2016-08-11",7724.93,7786.24,7663.62,7724.93,17370],["2016-08-12",7786.24,7970.17,7786.24,7786.24,9420],["2016-08-15",7970.17,7970.17,7724.93,7724.93,8080],["2016-08-16",7970.17,7970.17,7786.24,7786.24,13200],["2016-08-17",7970.17,8154.09,7970.17,8154.09,2610],["2016-08-18",7970.17,8031.48,7970.17,7970.17,7780],["2016-08-19",8154.09,8521.95,8154.09,8521.95,55320],["2016-08-22",8583.26,8583.26,7970.17,8399.33,95300],["2016-08-23",8399.33,8399.33,8276.71,8399.33,12130],["2016-08-24",7970.17,8154.09,7970.17,7970.17,10640],["2016-08-25",7602.31,7970.17,7602.31,7970.17,12950],["2016-08-26",7970.17,8276.71,7970.17,8276.71,8960],["2016-08-29",8092.79,8092.79,7970.17,7970.17,8320],["2016-08-30",7908.86,7970.17,7908.86,7970.17,2580],["2016-08-31",7908.86,7908.86,7663.62,7663.62,23700],["2016-09-01",7541.0,7602.31,7357.08,7602.31,13460],["2016-09-05",7602.31,7724.93,7357.08,7357.08,6850],["2016-09-06",7418.39,7847.55,7418.39,7663.62,27830],["2016-09-07",7970.17,7970.17,7541.0,7541.0,19600],["2016-09-08",7663.62,7663.62,7541.0,7541.0,18900],["2016-09-09",7663.62,7847.55,7663.62,7724.93,27020],["2016-09-12",7724.93,7724.93,7724.93,7724.93,12000],["2016-09-13",7724.93,7724.93,7724.93,7724.93,4790],["2016-09-14",7724.93,7908.86,7602.31,7724.93,25130],["2016-09-15",7663.62,7786.24,7663.62,7724.93,7000],["2016-09-16",7786.24,7786.24,7602.31,7602.31,13560],["2016-09-19",7602.31,7970.17,7479.7,7847.55,30410],["2016-09-20",7602.31,7847.55,7602.31,7602.31,13500],["2016-09-21",7479.7,7970.17,7479.7,7541.0,18540],["2016-09-22",8031.48,8062.13,8031.48,8062.13,39710],["2016-09-23",8031.48,8031.48,7970.17,8031.48,4030],["2016-09-26",7602.31,7908.86,7602.31,7908.86,10000],["2016-09-27",7663.62,7786.24,7663.62,7724.93,2000],["2016-09-28",7724.93,7724.93,7724.93,7724.93,50],["2016-09-29",7786.24,7786.24,7724.93,7724.93,1000],["2016-09-30",7724.93,7724.93,7663.62,7724.93,14610],["2016-10-03",7724.93,7724.93,7663.62,7663.62,15310],["2016-10-04",7663.62,7663.62,7602.31,7632.97,33000],["2016-10-05",7724.93,7724.93,7632.97,7632.97,12750],["2016-10-06",7602.31,7632.97,7111.84,7357.08,84320],["2016-10-07",7111.84,7418.39,7050.53,7142.5,30810],["2016-10-10",7111.84,7142.5,6989.22,7142.5,15820],["2016-10-11",6805.3,7173.15,6743.99,6805.3,28740],["2016-10-12",6743.99,6743.99,6376.13,6560.06,12600],["2016-10-13",6376.13,6621.37,6314.82,6560.06,15680],["2016-10-14",6682.68,6682.68,6376.13,6437.44,10650],["2016-10-17",6253.52,6437.44,6253.52,6253.52,6100],["2016-10-18",6008.28,6682.68,6008.28,6253.52,18930],["2016-10-19",6253.52,6682.68,6130.9,6682.68,3350],["2016-10-20",6621.37,6682.68,6437.44,6560.06,18500],["2016-10-21",6376.13,6498.75,6106.37,6498.75,9010],["2016-10-24",6621.37,6621.37,6621.37,6621.37,10],["2016-10-25",6161.55,6253.52,6161.55,6161.55,37310],["2016-10-26",6192.21,6192.21,5824.35,6069.59,17040],["2016-10-27",6192.21,6314.82,5824.35,5824.35,22500],["2016-10-28",5824.35,5824.35,5517.81,5701.73,22010],["2016-10-31",5395.19,6100.24,5395.19,5824.35,26580],["2016-11-01",5824.35,6130.9,5579.12,6130.9,3200],["2016-11-02",6130.9,6130.9,6130.9,6130.9,170],["2016-11-03",6008.28,6008.28,5732.39,5824.35,7120],["2016-11-04",5824.35,5946.97,5609.77,5609.77,6620],["2016-11-07",5609.77,6002.15,5425.84,5640.43,21650],["2016-11-08",5646.56,6032.8,5646.56,6032.8,10480],["2016-11-09",6069.59,6437.44,5701.73,6376.13,61090],["2016-11-10",6437.44,6498.75,6376.13,6498.75,4400],["2016-11-11",6057.33,6057.33,6057.33,6057.33,200],["2016-11-14",5646.56,6130.9,5646.56,5707.87,1050],["2016-11-15",6069.59,6106.37,6069.59,6106.37,27010],["2016-11-16",6106.37,6106.37,5707.87,5707.87,1800],["2016-11-17",5707.87,6106.97,5707.87,6106.97,12700],["2016-11-18",6018.28,6525.09,6018.28,6525.09,26170],["2016-11-21",6525.09,6525.09,6144.98,6214.67,2870],["2016-11-22",6335.03,6620.11,5796.56,6620.11,6620],["2016-11-23",6157.65,6157.65,6157.65,6157.65,20],["2016-11-24",5828.23,6525.09,5828.23,6525.09,1610],["2016-11-25",6068.96,6461.73,6068.96,6081.63,4020],["2016-11-28",6335.03,6493.41,6335.03,6493.41,24930],["2016-11-29",6936.86,6936.86,6936.86,6936.86,1010],["2016-11-30",7285.29,7348.64,7285.29,7348.64,3500],["2016-12-01",7728.74,7728.74,7728.74,7728.74,1000],["2016-12-02",7792.09,7792.09,7190.26,7190.26,520],["2016-12-05",6715.14,7665.39,6715.14,7665.39,14000],["2016-12-06",7665.39,8172.19,7158.59,8172.19,6510],["2016-12-07",8172.19,8172.19,7602.04,7602.04,830],["2016-12-08",7095.24,7095.24,7095.24,7095.24,1360],["2016-12-09",6620.11,7570.37,6620.11,7570.37,26490],["2016-12-12",7063.56,7063.56,7063.56,7063.56,110],["2016-12-13",6588.44,7507.02,6588.44,6588.44,430],["2016-12-14",6588.44,7031.89,6588.44,7031.89,2000],["2016-12-15",7031.89,7031.89,6556.76,6556.76,2300],["2016-12-16",6936.86,6968.54,6651.79,6968.54,2010],["2016-12-19",6968.54,6968.54,6968.54,6968.54,0],["2016-12-20",7443.67,7443.67,6588.44,7443.67,13030],["2016-12-21",7570.37,7602.04,7443.67,7538.69,101510],["2016-12-22",7538.69,7602.04,7031.89,7602.04,218600],["2016-12-23",7918.79,7918.79,7918.79,7918.79,1010],["2016-12-26",7380.31,7918.79,7380.31,7918.79,7180],["2016-12-27",7855.44,7918.79,7728.74,7918.79,3590],["2016-12-28",7380.31,7380.31,7380.31,7380.31,100],["2016-12-29",7285.29,7855.44,7285.29,7602.04,90020],["2016-12-30",7475.34,7475.34,7095.24,7095.24,130],["2017-01-03",7095.24,7095.24,7095.24,7095.24,0],["2017-01-04",6968.54,7538.69,6620.11,6620.11,1270],["2017-01-05",7031.89,7031.89,7031.89,7031.89,10],["2017-01-06",7031.89,7031.89,7031.89,7031.89,0],["2017-01-09",7031.89,7031.89,7031.89,7031.89,0],["2017-01-10",6556.76,7475.34,6556.76,7475.34,20],["2017-01-11",7855.44,7855.44,7855.44,7855.44,8000],["2017-01-12",7316.96,7316.96,7316.96,7316.96,12010],["2017-01-13",7316.96,7316.96,7316.96,7316.96,0],["2017-01-16",7285.29,7792.09,7285.29,7792.09,48310],["2017-01-17",7253.61,7253.61,7253.61,7253.61,10],["2017-01-18",7728.74,7728.74,7728.74,7728.74,20],["2017-01-19",8235.54,8235.54,8235.54,8235.54,100],["2017-01-20",8235.54,8235.54,8235.54,8235.54,0],["2017-01-23",7665.39,7665.39,7665.39,7665.39,110],["2017-01-24",7665.39,7665.39,7665.39,7665.39,0],["2017-01-25",7221.94,8045.49,7221.94,8045.49,260],["2017-02-02",7507.02,8013.82,7507.02,8013.82,5860],["2017-02-03",8013.82,8013.82,8013.82,8013.82,0],["2017-02-06",8013.82,8013.82,8013.82,8013.82,0],["2017-02-07",8108.84,8172.19,8013.82,8013.82,9940],["2017-02-08",7982.14,7982.14,7982.14,7982.14,30],["2017-02-09",7982.14,7982.14,7982.14,7982.14,0],["2017-02-10",7982.14,7982.14,7982.14,7982.14,0],["2017-02-13",7982.14,7982.14,7982.14,7982.14,0],["2017-02-14",7982.14,7982.14,7982.14,7982.14,0],["2017-02-15",7982.14,7982.14,7982.14,7982.14,0],["2017-02-16",7982.14,7982.14,7982.14,7982.14,0],["2017-02-17",7475.34,7982.14,7443.67,7982.14,730],["2017-02-20",7443.67,7443.67,7443.67,7443.67,20],["2017-02-21",7443.67,7443.67,7443.67,7443.67,0],["2017-02-22",7792.09,7792.09,6936.86,6936.86,120],["2017-02-23",7221.94,7221.94,6461.73,6461.73,25600],["2017-02-24",6841.84,6841.84,6841.84,6841.84,2000],["2017-02-27",6841.84,6841.84,6841.84,6841.84,0],["2017-02-28",6461.73,6461.73,6366.71,6366.71,40170],["2017-03-01",5954.93,6366.71,5954.93,6366.71,1120],["2017-03-02",6018.28,6588.44,5923.26,6588.44,2110],["2017-03-03",6588.44,6588.44,6588.44,6588.44,0],["2017-03-06",6651.79,6651.79,6176.66,6556.76,20780],["2017-03-07",6556.76,6556.76,6556.76,6556.76,0],["2017-03-08",6556.76,6556.76,6556.76,6556.76,160],["2017-03-09",6556.76,6556.76,6556.76,6556.76,0],["2017-03-10",6106.97,6588.44,6106.97,6588.44,30],["2017-03-13",6335.03,6366.71,6335.03,6335.03,6900],["2017-03-14",6335.03,6335.03,6335.03,6335.03,0],["2017-03-15",6461.73,6461.73,6461.73,6461.73,100],["2017-03-16",6430.06,6461.73,6335.03,6335.03,50030],["2017-03-17",6335.03,6335.03,6335.03,6335.03,0],["2017-03-20",6335.03,6335.03,6335.03,6335.03,50],["2017-03-21",6335.03,6651.79,6335.03,6335.03,104990],["2017-03-22",6335.03,6778.49,6335.03,6778.49,188620],["2017-03-23",6651.79,7126.91,6398.38,7095.24,50510],["2017-03-24",7285.29,7285.29,7095.24,7095.24,1030],["2017-03-27",6968.54,6968.54,6968.54,6968.54,20],["2017-03-28",6936.86,7443.67,6936.86,7443.67,3230],["2017-03-29",7950.47,7950.47,7918.79,7950.47,20350],["2017-03-30",8488.95,8488.95,8488.95,8488.95,4230],["2017-03-31",9059.1,9059.1,9059.1,9059.1,50],["2017-04-03",8425.6,8425.6,8425.6,8425.6,10],["2017-04-04",7855.44,7855.44,7855.44,7855.44,60],["2017-04-05",7316.96,8235.54,7316.96,8235.54,3380],["2017-04-07",7665.39,7665.39,7665.39,7665.39,1110],["2017-04-10",7190.26,8108.84,7158.59,7665.39,1720],["2017-04-11",7158.59,7918.79,7158.59,7665.39,15250],["2017-04-12",8045.49,8172.19,7348.64,8140.52,1010],["2017-04-13",8172.19,8172.19,7602.04,7602.04,3530],["2017-04-14",7095.24,7728.74,7095.24,7602.04,1034007],["2017-04-17",8045.49,8108.84,7095.24,8045.49,3020],["2017-04-18",8045.49,8045.49,8045.49,8045.49,0],["2017-04-19",8045.49,8045.49,8045.49,8045.49,0],["2017-04-20",7602.04,7602.04,7507.02,7507.02,7580],["2017-04-21",7602.04,7602.04,7031.89,7031.89,2500],["2017-04-24",7031.89,7507.02,7031.89,7095.24,7270],["2017-04-25",7570.37,7570.37,7570.37,7570.37,10],["2017-04-26",7538.69,8077.17,7475.34,8077.17,142000],["2017-04-27",8077.17,8615.65,8077.17,8615.65,6180],["2017-04-28",8615.65,8615.65,8615.65,8615.65,0],["2017-05-03",8837.37,8837.37,8488.95,8488.95,210],["2017-05-04",8330.57,8330.57,7918.79,7918.79,190],["2017-05-05",7380.31,8425.6,7380.31,8425.6,8210],["2017-05-08",7855.44,7855.44,7855.44,7855.44,20],["2017-05-09",8235.54,8235.54,8235.54,8235.54,500],["2017-05-10",8235.54,8235.54,8235.54,8235.54,0],["2017-05-11",7697.07,7697.07,7665.39,7665.39,130],["2017-05-12",7411.99,7665.39,7411.99,7665.39,3600],["2017-05-15",8108.84,8108.84,8108.84,8108.84,1100],["2017-05-16",8172.19,8172.19,7570.37,7602.04,110],["2017-05-17",7126.91,7538.69,7095.24,7538.69,14360],["2017-05-18",7031.89,7411.99,7031.89,7411.99,7180],["2017-05-19",7285.29,7285.29,6968.54,7285.29,690],["2017-05-22",7285.29,7316.96,7285.29,7285.29,3140],["2017-05-23",7285.29,7285.29,7285.29,7285.29,0],["2017-05-24",6778.49,6778.49,6778.49,6778.49,20],["2017-05-25",6778.49,7221.94,6778.49,7221.94,21240],["2017-05-26",7602.04,7602.04,7602.04,7602.04,10],["2017-05-29",7411.99,7570.37,7285.29,7570.37,1410],["2017-05-30",7443.67,7443.67,7443.67,7443.67,5000],["2017-05-31",7443.67,7443.67,7443.67,7443.67,100],["2017-06-01",6968.54,6968.54,6968.54,6968.54,20],["2017-06-02",7095.24,7443.67,7095.24,7443.67,12550],["2017-06-05",7950.47,7950.47,7918.79,7918.79,300],["2017-06-06",8457.27,8457.27,7982.14,8172.19,1020],["2017-06-07",8552.3,8552.3,8552.3,8552.3,10],["2017-06-08",7982.14,7982.14,7982.14,7982.14,15610],["2017-06-09",8235.54,8235.54,8235.54,8235.54,10],["2017-06-12",7728.74,7855.44,7728.74,7855.44,550],["2017-06-13",7918.79,7918.79,7602.04,7602.04,1710],["2017-06-14",8108.84,8108.84,7221.94,8108.84,1180],["2017-06-15",7602.04,7602.04,7602.04,7602.04,1020],["2017-06-16",7602.04,7602.04,7602.04,7602.04,0],["2017-06-19",7932.56,7932.56,7932.56,7932.56,0],["2017-06-20",7932.56,7932.56,7932.56,7932.56,0],["2017-06-21",7932.56,7932.56,7932.56,7932.56,0],["2017-06-22",8130.88,8130.88,8130.88,8130.88,430],["2017-06-23",7932.56,7932.56,7932.56,7932.56,10],["2017-06-26",7932.56,7932.56,7932.56,7932.56,2000],["2017-06-27",7469.83,7932.56,7469.83,7932.56,11370],["2017-06-28",7932.56,7932.56,7932.56,7932.56,0],["2017-06-29",7932.56,8395.3,7800.36,7932.56,425010],["2017-06-30",7932.56,7932.56,7932.56,7932.56,1000],["2017-07-03",8461.4,8461.4,8461.4,8461.4,10],["2017-07-04",8461.4,8461.4,7932.56,8461.4,5970],["2017-07-05",8461.4,8593.61,8395.3,8593.61,40220],["2017-07-06",8329.19,8593.61,8329.19,8593.61,510],["2017-07-07",8593.61,8791.93,8593.61,8593.61,18010],["2017-07-10",8593.61,8593.61,8395.3,8593.61,5560],["2017-07-11",8263.09,8858.03,8130.88,8858.03,1880],["2017-07-12",8593.61,8593.61,8593.61,8593.61,70],["2017-07-13",8461.4,8593.61,8461.4,8593.61,250],["2017-07-14",8593.61,8593.61,8593.61,8593.61,1950],["2017-07-17",8329.19,8593.61,8329.19,8593.61,20],["2017-07-18",8593.61,8593.61,8593.61,8593.61,0],["2017-07-19",8593.61,8593.61,8593.61,8593.61,0],["2017-07-20",8593.61,8593.61,8593.61,8593.61,0],["2017-07-21",8593.61,8858.03,8593.61,8858.03,9560],["2017-07-24",8858.03,8858.03,8858.03,8858.03,0],["2017-07-25",8593.61,8858.03,8593.61,8858.03,20],["2017-07-26",8858.03,8858.03,8858.03,8858.03,0],["2017-07-27",8858.03,8858.03,8858.03,8858.03,0],["2017-07-28",8858.03,8858.03,8858.03,8858.03,0],["2017-07-31",8858.03,8858.03,8858.03,8858.03,0],["2017-08-01",8791.93,8791.93,8791.93,8791.93,50],["2017-08-02",8791.93,8791.93,8791.93,8791.93,0],["2017-08-03",8791.93,8791.93,8791.93,8791.93,0],["2017-08-04",8263.09,8263.09,8263.09,8263.09,1000],["2017-08-07",8758.87,8758.87,8758.87,8758.87,10],["2017-08-08",8758.87,8758.87,8758.87,8758.87,0],["2017-08-09",8263.09,8263.09,8263.09,8263.09,1000],["2017-08-10",8263.09,8263.09,8263.09,8263.09,9700],["2017-08-11",8263.09,8263.09,8263.09,8263.09,3850],["2017-08-14",8593.61,8593.61,8593.61,8593.61,10],["2017-08-15",9188.55,9188.55,7998.67,9056.34,420],["2017-08-16",8593.61,8593.61,8593.61,8593.61,2000],["2017-08-17",8527.51,8593.61,8263.09,8593.61,1230],["2017-08-18",8593.61,8593.61,8593.61,8593.61,0],["2017-08-21",8593.61,8593.61,8593.61,8593.61,0],["2017-08-22",8593.61,8593.61,8593.61,8593.61,0],["2017-08-23",8593.61,8593.61,8593.61,8593.61,0],["2017-08-24",8263.09,8527.51,8196.98,8527.51,1190],["2017-08-25",8527.51,8527.51,8527.51,8527.51,0],["2017-08-28",8593.61,8924.14,8461.4,8924.14,10850],["2017-08-29",8593.61,8924.14,8593.61,8924.14,3010],["2017-08-30",8593.61,8924.14,8593.61,8924.14,3010],["2017-08-31",8924.14,8924.14,8461.4,8924.14,4020],["2017-09-01",8593.61,8858.03,8593.61,8858.03,110],["2017-09-05",8858.03,8858.03,8858.03,8858.03,0],["2017-09-06",8858.03,8858.03,8858.03,8858.03,0],["2017-09-07",8858.03,8858.03,8858.03,8858.03,0],["2017-09-08",8858.03,8858.03,8858.03,8858.03,0],["2017-09-11",9254.66,9254.66,9254.66,9254.66,10],["2017-09-12",9254.66,9254.66,9254.66,9254.66,0],["2017-09-13",9254.66,9254.66,9254.66,9254.66,0],["2017-09-14",9452.97,9452.97,9452.97,9452.97,10],["2017-09-15",9254.66,9254.66,8791.93,8791.93,2880],["2017-09-18",9254.66,9254.66,8791.93,9254.66,630],["2017-09-19",8659.72,9254.66,8659.72,8924.14,1140],["2017-09-20",8924.14,9122.45,8924.14,8924.14,580],["2017-09-21",9188.55,9188.55,9188.55,9188.55,10],["2017-09-22",9188.55,9188.55,9188.55,9188.55,0],["2017-09-25",9188.55,9188.55,9188.55,9188.55,0],["2017-09-26",9188.55,9188.55,9188.55,9188.55,0],["2017-09-27",9188.55,9188.55,9188.55,9188.55,0],["2017-09-28",9188.55,9188.55,9188.55,9188.55,0],["2017-09-29",9188.55,9188.55,9188.55,9188.55,2000],["2017-10-02",9188.55,9188.55,9188.55,9188.55,0],["2017-10-03",9188.55,9188.55,9188.55,9188.55,0],["2017-10-04",9188.55,9188.55,9188.55,9188.55,0],["2017-10-05",9122.45,9122.45,9122.45,9122.45,10],["2017-10-06",8494.45,9122.45,8494.45,9122.45,6040],["2017-10-09",9122.45,9122.45,9122.45,9122.45,0],["2017-10-10",9122.45,9122.45,9122.45,9122.45,18000],["2017-10-11",8924.14,9056.34,8924.14,9056.34,2010],["2017-10-12",8924.14,9056.34,8428.35,9056.34,1010],["2017-10-13",9056.34,9056.34,9056.34,9056.34,0],["2017-10-16",9056.34,9056.34,9056.34,9056.34,100],["2017-10-17",9056.34,9056.34,9056.34,9056.34,0],["2017-10-18",9056.34,9056.34,9056.34,9056.34,0],["2017-10-19",8990.24,9056.34,8593.61,9056.34,13960],["2017-10-20",9056.34,9056.34,8593.61,9056.34,4280],["2017-10-23",9056.34,9056.34,9056.34,9056.34,0],["2017-10-24",9056.34,9056.34,8593.61,8593.61,7810],["2017-10-25",8924.14,8924.14,8924.14,8924.14,100],["2017-10-26",8924.14,8924.14,8791.93,8791.93,4900],["2017-10-27",8858.03,8990.24,8858.03,8957.19,15410],["2017-10-30",9122.45,9188.55,9056.34,9056.34,40430],["2017-10-31",8858.03,8990.24,8858.03,8990.24,1000],["2017-11-01",8990.24,8990.24,8858.03,8858.03,23740],["2017-11-02",8990.24,8990.24,8990.24,8990.24,1800],["2017-11-03",8990.24,8990.24,8990.24,8990.24,5180],["2017-11-06",8990.24,8990.24,8725.82,8725.82,12710],["2017-11-07",8659.72,8990.24,8659.72,8858.03,2620],["2017-11-08",8924.14,8990.24,8924.14,8990.24,30200],["2017-11-09",8990.24,9386.87,8990.24,9254.66,32860],["2017-11-10",9585.18,9816.55,9056.34,9320.76,5310],["2017-11-13",9585.18,9849.6,9585.18,9783.5,18310],["2017-11-14",9783.5,10246.23,9783.5,10047.92,57200],["2017-11-15",9981.81,10246.23,9981.81,10246.23,12500],["2017-11-16",9981.81,10312.33,9981.81,10312.33,29130],["2017-11-17",9915.71,10047.92,9783.5,9915.71,43370],["2017-11-20",9915.71,10114.02,9915.71,10080.97,2701093],["2017-11-21",10080.97,10080.97,10080.97,10080.97,1000],["2017-11-22",9783.5,10047.92,9783.5,10047.92,20910],["2017-11-23",9981.81,10014.86,9915.71,10014.86,4120],["2017-11-24",10014.86,10047.92,9948.76,10014.86,6100],["2017-11-27",10014.86,10444.54,9915.71,10246.23,36040],["2017-11-28",10180.12,10180.12,9981.81,10114.02,40060],["2017-11-29",9981.81,9981.81,9849.6,9915.71,12170],["2017-11-30",9915.71,9915.71,9915.71,9915.71,2685150],["2017-12-01",10246.23,10246.23,10246.23,10246.23,10],["2017-12-04",10180.12,10180.12,9585.18,10114.02,6110],["2017-12-05",9618.23,9618.23,9419.92,9585.18,10600],["2017-12-06",9585.18,9585.18,9585.18,9585.18,1900000],["2017-12-07",8924.14,9585.18,8924.14,9585.18,490],["2017-12-08",9221.61,9915.71,9221.61,9585.18,682760],["2017-12-11",9585.18,9585.18,9585.18,9585.18,0],["2017-12-12",9585.18,9585.18,9585.18,9585.18,0],["2017-12-13",9585.18,9585.18,9386.87,9386.87,600],["2017-12-14",8924.14,8957.19,8758.87,8924.14,161369],["2017-12-15",8593.61,9320.76,8593.61,9320.76,3700],["2017-12-18",9320.76,9320.76,9320.76,9320.76,133819],["2017-12-19",9287.71,9320.76,8725.82,8924.14,9250],["2017-12-20",9221.61,9221.61,9221.61,9221.61,10],["2017-12-21",9221.61,9221.61,9221.61,9221.61,133819],["2017-12-22",9783.5,9783.5,8891.08,9254.66,4390],["2017-12-25",9254.66,9254.66,9254.66,9254.66,2100],["2017-12-26",8659.72,8924.14,8626.66,8891.08,4170],["2017-12-27",8659.72,9452.97,8659.72,8891.08,11470],["2017-12-28",8659.72,8891.08,8659.72,8891.08,4240],["2017-12-29",8593.61,9221.61,8593.61,9221.61,15270],["2018-01-02",9221.61,9254.66,8924.14,9221.61,33540],["2018-01-03",8990.24,8990.24,8858.03,8858.03,9260],["2018-01-04",8924.14,8924.14,8924.14,8924.14,2500],["2018-01-05",8659.72,8891.08,8626.66,8891.08,5010],["2018-01-08",8891.08,9023.29,8858.03,9023.29,15420],["2018-01-09",8924.14,9056.34,8791.93,9056.34,30870],["2018-01-10",8659.72,8791.93,8593.61,8593.61,16410],["2018-01-11",8824.98,8824.98,8824.98,8824.98,10],["2018-01-12",8824.98,8858.03,8395.3,8593.61,6030],["2018-01-15",8395.3,8858.03,8395.3,8858.03,4660],["2018-01-16",8824.98,8858.03,8824.98,8858.03,2140],["2018-01-17",8593.61,9221.61,8593.61,8626.66,2610],["2018-01-18",8626.66,8626.66,8626.66,8626.66,0],["2018-01-19",8725.82,9155.5,8725.82,9155.5,2010],["2018-01-22",8791.93,8858.03,8791.93,8791.93,5720],["2018-01-25",8659.72,9122.45,8659.72,9122.45,2700],["2018-01-26",9122.45,9122.45,9122.45,9122.45,0],["2018-01-29",9122.45,9122.45,9122.45,9122.45,0],["2018-01-30",8527.51,8990.24,8527.51,8990.24,1190],["2018-01-31",8593.61,8593.61,8593.61,8593.61,540],["2018-02-01",8593.61,8593.61,8593.61,8593.61,2000],["2018-02-02",8824.98,8824.98,8593.61,8593.61,100],["2018-02-05",8593.61,8791.93,8593.61,8791.93,13510],["2018-02-06",8196.98,8593.61,8196.98,8593.61,2600],["2018-02-07",8891.08,8891.08,8891.08,8891.08,30],["2018-02-08",8593.61,8692.77,8593.61,8593.61,9910],["2018-02-09",8593.61,8593.61,8593.61,8593.61,0],["2018-02-12",8692.77,8692.77,8692.77,8692.77,100],["2018-02-13",8593.61,9122.45,8593.61,9122.45,110],["2018-02-21",8494.45,9122.45,8494.45,9122.45,640],["2018-02-22",9122.45,9122.45,9122.45,9122.45,100],["2018-02-23",9122.45,9122.45,9122.45,9122.45,1000],["2018-02-26",9254.66,9254.66,9089.4,9089.4,20110],["2018-02-27",9089.4,9089.4,8725.82,8725.82,30380],["2018-02-28",8725.82,8924.14,8725.82,8924.14,460],["2018-03-01",8725.82,8924.14,8725.82,8725.82,5620],["2018-03-02",8494.45,9056.34,8494.45,9023.29,4370],["2018-03-05",9023.29,9023.29,9023.29,9023.29,0],["2018-03-06",9023.29,9023.29,8725.82,8725.82,9790],["2018-03-07",8725.82,8725.82,8593.61,8593.61,1600],["2018-03-08",8593.61,8593.61,8593.61,8593.61,0],["2018-03-09",8593.61,8791.93,8593.61,8791.93,720],["2018-03-12",8791.93,8791.93,8329.19,8758.87,2610],["2018-03-13",8593.61,8593.61,8593.61,8593.61,5250],["2018-03-14",8593.61,8593.61,8395.3,8593.61,3670],["2018-03-15",8593.61,8593.61,8560.56,8560.56,2210],["2018-03-16",8560.56,8560.56,8560.56,8560.56,0],["2018-03-19",8560.56,8593.61,8560.56,8560.56,23020],["2018-03-20",8659.72,8659.72,8560.56,8659.72,190],["2018-03-21",8593.61,8593.61,8527.51,8527.51,7030],["2018-03-22",8527.51,9122.45,8527.51,8924.14,710],["2018-03-23",8858.03,8858.03,8858.03,8858.03,290],["2018-03-26",8858.03,8858.03,8858.03,8858.03,910],["2018-03-27",8593.61,8593.61,8593.61,8593.61,50],["2018-03-28",8593.61,8593.61,8593.61,8593.61,1200],["2018-03-29",9023.29,9023.29,9023.29,9023.29,30],["2018-03-30",8593.61,9238.13,8414.58,9238.13,22510],["2018-04-02",9238.13,9238.13,9238.13,9238.13,0],["2018-04-03",9094.91,9094.91,8593.61,9094.91,68910],["2018-04-04",8486.19,8486.19,8486.19,8486.19,2010],["2018-04-05",8486.19,8486.19,8486.19,8486.19,1000],["2018-04-06",8593.61,8951.68,8450.38,8450.38,1880],["2018-04-09",8163.93,8450.38,8163.93,8450.38,140],["2018-04-10",8163.93,8163.93,8163.93,8163.93,20],["2018-04-11",8163.93,8235.54,7626.83,8235.54,1160],["2018-04-12",8163.93,8522.0,7877.48,8522.0,3300],["2018-04-13",8522.0,8522.0,8522.0,8522.0,0],["2018-04-16",8307.16,8522.0,8307.16,8522.0,5200],["2018-04-17",8522.0,8522.0,8522.0,8522.0,0],["2018-04-18",8522.0,8522.0,8522.0,8522.0,0],["2018-04-19",8593.61,8593.61,8593.61,8593.61,10],["2018-04-20",8092.32,8092.32,8092.32,8092.32,30],["2018-04-23",8593.61,8629.42,7877.48,8092.32,2690],["2018-04-24",8092.32,8092.32,8092.32,8092.32,210],["2018-04-26",7877.48,8163.93,7877.48,8163.93,30],["2018-04-27",8199.74,8522.0,8199.74,8522.0,1050],["2018-05-02",8522.0,8522.0,8522.0,8522.0,0],["2018-05-03",8235.54,8450.38,8235.54,8450.38,20],["2018-05-04",8450.38,8808.45,8235.54,8450.38,1220],["2018-05-07",8235.54,8593.61,8235.54,8593.61,4260],["2018-05-08",8235.54,8522.0,8235.54,8522.0,990],["2018-05-09",8522.0,8522.0,8522.0,8522.0,2000],["2018-05-10",8307.16,8307.16,8307.16,8307.16,1020],["2018-05-11",8307.16,8665.23,8307.16,8665.23,3030],["2018-05-14",8307.16,8307.16,8307.16,8307.16,500],["2018-05-15",8307.16,8307.16,8092.32,8271.35,8080],["2018-05-16",8307.16,8307.16,8307.16,8307.16,100],["2018-05-17",8307.16,8450.38,8307.16,8450.38,2010],["2018-05-18",8593.61,8665.23,8593.61,8593.61,24610],["2018-05-21",9094.91,9094.91,8593.61,8593.61,110],["2018-05-22",8235.54,8736.84,8235.54,8736.84,240],["2018-05-23",8736.84,8736.84,8736.84,8736.84,0],["2018-05-24",8235.54,8701.03,8235.54,8701.03,1070],["2018-05-25",8701.03,8701.03,8701.03,8701.03,0],["2018-05-28",8701.03,8701.03,8701.03,8701.03,0],["2018-05-29",8701.03,8701.03,8701.03,8701.03,0],["2018-05-30",8736.84,8736.84,8378.77,8701.03,410],["2018-05-31",8701.03,8701.03,8701.03,8701.03,0],["2018-06-01",8593.61,8665.23,8593.61,8665.23,1000],["2018-06-04",8665.23,8665.23,8665.23,8665.23,0],["2018-06-05",8522.0,8522.0,8522.0,8522.0,100],["2018-06-06",8378.77,8951.68,8378.77,8951.68,4740],["2018-06-07",8414.58,8665.23,8414.58,8665.23,700],["2018-06-08",8593.61,8593.61,8593.61,8593.61,20],["2018-06-11",8967.25,8967.25,8518.88,8967.25,1470],["2018-06-12",8967.25,8967.25,8967.25,8967.25,0],["2018-06-13",9527.7,9527.7,8369.43,9116.7,40],["2018-06-14",8593.61,8668.34,8518.88,8518.88,4810],["2018-06-15",8518.88,8780.43,8518.88,8780.43,4000],["2018-06-18",8257.34,8967.25,8257.34,8892.52,631000],["2018-06-19",8369.43,8892.52,8369.43,8892.52,190],["2018-06-20",8892.52,8967.25,8630.98,8967.25,2020],["2018-06-21",8967.25,9340.88,8967.25,9340.88,744590],["2018-06-22",9340.88,9340.88,8743.07,8743.07,5070],["2018-06-25",9340.88,9340.88,8630.98,8630.98,110],["2018-06-26",8630.98,8630.98,8630.98,8630.98,0],["2018-06-27",8630.98,8630.98,8630.98,8630.98,0],["2018-06-28",8070.52,9116.7,8070.52,9116.7,80],["2018-06-29",9415.61,9415.61,9340.88,9340.88,200],["2018-07-02",8705.7,9303.52,8705.7,9303.52,110],["2018-07-03",8743.07,9228.79,8743.07,8780.43,50],["2018-07-04",8780.43,8780.43,8780.43,8780.43,0],["2018-07-05",8593.61,8593.61,8593.61,8593.61,100],["2018-07-06",8593.61,8967.25,8219.98,8967.25,5000],["2018-07-09",8967.25,8967.25,8967.25,8967.25,50],["2018-07-10",8967.25,8967.25,8967.25,8967.25,0],["2018-07-11",8967.25,8967.25,8967.25,8967.25,0],["2018-07-12",8967.25,8967.25,8967.25,8967.25,0],["2018-07-13",8817.79,8817.79,8817.79,8817.79,30],["2018-07-16",8593.61,8593.61,8593.61,8593.61,200],["2018-07-17",8593.61,8593.61,8593.61,8593.61,930],["2018-07-18",9116.7,9116.7,8967.25,8967.25,180],["2018-07-19",8967.25,8967.25,8967.25,8967.25,0],["2018-07-20",9191.43,9191.43,8593.61,8593.61,630],["2018-07-23",8593.61,9041.97,8593.61,8967.25,6850],["2018-07-24",8967.25,8967.25,8967.25,8967.25,0],["2018-07-25",8369.43,8967.25,8369.43,8593.61,1690],["2018-07-26",8593.61,8892.52,8518.88,8593.61,12820],["2018-07-27",8593.61,8593.61,8593.61,8593.61,470],["2018-07-30",8593.61,8593.61,8518.88,8518.88,280],["2018-07-31",8257.34,8369.43,8257.34,8369.43,1520],["2018-08-01",8219.98,8219.98,8219.98,8219.98,500],["2018-08-02",8780.43,8780.43,8668.34,8668.34,110],["2018-08-03",8967.25,9266.16,8967.25,9266.16,50],["2018-08-06",8668.34,9266.16,8668.34,9266.16,1990],["2018-08-07",8705.7,8705.7,8668.34,8668.34,3030],["2018-08-08",9041.97,9041.97,9041.97,9041.97,10],["2018-08-09",9041.97,9041.97,9041.97,9041.97,0],["2018-08-10",9266.16,9266.16,9266.16,9266.16,50],["2018-08-13",8967.25,8967.25,8967.25,8967.25,130],["2018-08-14",8406.79,8406.79,8406.79,8406.79,20],["2018-08-15",8406.79,8406.79,8406.79,8406.79,0],["2018-08-16",8406.79,8406.79,8406.79,8406.79,0],["2018-08-17",7921.07,8593.61,7921.07,8593.61,110],["2018-08-20",8033.16,8033.16,7995.8,7995.8,40],["2018-08-21",7846.34,8219.98,7846.34,8219.98,20],["2018-08-22",8369.43,8369.43,7659.52,7771.61,8420],["2018-08-23",8219.98,8219.98,8107.89,8107.89,3060],["2018-08-24",8219.98,8219.98,8107.89,8145.25,1910],["2018-08-27",8630.98,8630.98,8182.61,8182.61,1020],["2018-08-28",8182.61,8182.61,7622.16,7659.52,10250],["2018-08-29",7659.52,7921.07,7472.71,7921.07,1110],["2018-08-30",8145.25,8145.25,8145.25,8145.25,10],["2018-08-31",7659.52,8481.52,7584.8,7584.8,44910],["2018-09-04",8070.52,8070.52,8070.52,8070.52,100],["2018-09-05",8070.52,8070.52,8070.52,8070.52,0],["2018-09-06",7510.07,7510.07,7510.07,7510.07,300],["2018-09-07",7547.43,7995.8,7547.43,7995.8,110],["2018-09-10",8219.98,8219.98,7510.07,7510.07,1190],["2018-09-11",7510.07,7510.07,7510.07,7510.07,10],["2018-09-12",7995.8,7995.8,7995.8,7995.8,10],["2018-09-13",8219.98,8219.98,7995.8,7995.8,20],["2018-09-14",8219.98,8219.98,8219.98,8219.98,90],["2018-09-17",7883.7,8556.25,7883.7,8556.25,80],["2018-09-18",8219.98,8219.98,7958.43,7958.43,13150],["2018-09-19",7958.43,7958.43,7958.43,7958.43,0],["2018-09-20",8369.43,8369.43,8369.43,8369.43,1000],["2018-09-21",8369.43,8369.43,8332.07,8332.07,200],["2018-09-24",7846.34,7846.34,7846.34,7846.34,5000],["2018-09-25",7846.34,7846.34,7846.34,7846.34,1030],["2018-09-26",8294.7,8369.43,8294.7,8369.43,150],["2018-09-27",8593.61,8817.79,8593.61,8817.79,23810],["2018-09-28",8630.98,9303.52,8630.98,9303.52,34280],["2018-10-01",9303.52,9303.52,9303.52,9303.52,10],["2018-10-02",9303.52,9303.52,9303.52,9303.52,300],["2018-10-03",8668.34,8668.34,8668.34,8668.34,1100],["2018-10-04",8593.61,8668.34,8593.61,8668.34,4000],["2018-10-05",8593.61,9266.16,8593.61,8593.61,2180],["2018-10-08",8967.25,8967.25,8967.25,8967.25,50],["2018-10-09",8967.25,8967.25,8967.25,8967.25,0],["2018-10-10",8967.25,8967.25,8967.25,8967.25,70],["2018-10-11",8967.25,8967.25,8967.25,8967.25,0],["2018-10-12",8593.61,8593.61,8593.61,8593.61,490],["2018-10-15",8593.61,8593.61,8593.61,8593.61,50],["2018-10-16",8593.61,8593.61,8593.61,8593.61,0],["2018-10-17",8593.61,8593.61,8219.98,8219.98,2000],["2018-10-18",8219.98,8219.98,8219.98,8219.98,0],["2018-10-19",8593.61,8593.61,8070.52,8070.52,8670],["2018-10-22",8070.52,8070.52,8070.52,8070.52,0],["2018-10-23",7921.07,7921.07,7510.07,7510.07,15000],["2018-10-24",7995.8,7995.8,7995.8,7995.8,100],["2018-10-25",7995.8,7995.8,7995.8,7995.8,0],["2018-10-26",7995.8,7995.8,7995.8,7995.8,0],["2018-10-29",8219.98,8219.98,7472.71,7472.71,1100],["2018-10-30",7472.71,7921.07,7472.71,7921.07,3030],["2018-10-31",8219.98,8219.98,7510.07,8219.98,440],["2018-11-01",8593.61,8593.61,7696.89,7696.89,370],["2018-11-02",8219.98,8219.98,8219.98,8219.98,10],["2018-11-05",8219.98,8743.07,7734.25,7734.25,70],["2018-11-06",8219.98,8219.98,7547.43,7547.43,170],["2018-11-07",7547.43,8070.52,7472.71,8070.52,4570],["2018-11-08",8070.52,8070.52,8070.52,8070.52,0],["2018-11-09",8593.61,8593.61,8593.61,8593.61,10],["2018-11-12",8070.52,8070.52,7995.8,7995.8,4020],["2018-11-13",7584.8,7584.8,7584.8,7584.8,1860],["2018-11-14",7584.8,7846.34,7584.8,7846.34,2160],["2018-11-15",7846.34,7846.34,7846.34,7846.34,860],["2018-11-16",8369.43,8369.43,7696.89,7696.89,1310],["2018-11-19",8219.98,8219.98,7696.89,7696.89,20],["2018-11-20",7696.89,7696.89,7696.89,7696.89,0],["2018-11-21",8219.98,8219.98,7734.25,7734.25,750],["2018-11-22",7771.61,8219.98,7547.43,8219.98,20010],["2018-11-23",8219.98,8219.98,7659.52,7659.52,60],["2018-11-26",8145.25,8182.61,7734.25,7734.25,40],["2018-11-27",7734.25,7734.25,7734.25,7734.25,0],["2018-11-28",8257.34,8257.34,7584.8,7584.8,20],["2018-11-29",7584.8,7584.8,7584.8,7584.8,0],["2018-11-30",7622.16,8107.89,7622.16,7696.89,3200],["2018-12-03",8219.98,8219.98,8219.98,8219.98,2330],["2018-12-04",8668.34,8743.07,7808.98,7808.98,5010],["2018-12-05",8332.07,8332.07,8070.52,8294.7,130],["2018-12-06",7883.7,8817.79,7883.7,8294.7,7020],["2018-12-07",8705.7,8705.7,8705.7,8705.7,10],["2018-12-10",8705.7,8705.7,8705.7,8705.7,1810],["2018-12-11",8939.94,8939.94,8939.94,8939.94,40],["2018-12-12",8939.94,8939.94,8939.94,8939.94,0],["2018-12-13",8939.94,8939.94,8939.94,8939.94,0],["2018-12-14",8315.31,8315.31,8315.31,8315.31,10],["2018-12-17",8822.82,8822.82,8822.82,8822.82,60],["2018-12-18",8588.59,8588.59,8588.59,8588.59,50],["2018-12-19",8588.59,8588.59,8588.59,8588.59,0],["2018-12-20",8588.59,8588.59,8588.59,8588.59,0],["2018-12-21",8042.04,8588.59,8003.0,8588.59,1190],["2018-12-24",8081.08,8588.59,8003.0,8588.59,1940],["2018-12-25",8042.04,8588.59,8042.04,8588.59,6390],["2018-12-26",8588.59,8861.86,8588.59,8861.86,2250],["2018-12-27",8588.59,9057.05,8549.55,9057.05,10310],["2018-12-28",8432.43,9369.37,8432.43,9369.37,46780],["2019-01-02",9447.44,9915.91,9447.44,9915.91,1210],["2019-01-03",9915.91,9915.91,9915.91,9915.91,0],["2019-01-04",9915.91,9915.91,9915.91,9915.91,0],["2019-01-07",9915.91,9915.91,9915.91,9915.91,200],["2019-01-08",9915.91,9915.91,9915.91,9915.91,0],["2019-01-09",9915.91,9915.91,9915.91,9915.91,0],["2019-01-10",9915.91,9915.91,9915.91,9915.91,0],["2019-01-11",9915.91,9915.91,9915.91,9915.91,0],["2019-01-14",9915.91,9915.91,9252.25,9252.25,160],["2019-01-15",9252.25,9252.25,9252.25,9252.25,0],["2019-01-16",9837.83,9837.83,9798.79,9837.83,13230],["2019-01-17",10150.15,10150.15,9369.37,9369.37,200],["2019-01-18",9759.76,9876.87,9759.76,9876.87,3190],["2019-01-21",9213.21,10072.07,9213.21,10072.07,310],["2019-01-22",9915.91,9915.91,9915.91,9915.91,358200],["2019-01-23",9915.91,9915.91,9915.91,9915.91,0],["2019-01-24",10150.15,10150.15,10150.15,10150.15,10],["2019-01-25",9915.91,9915.91,9915.91,9915.91,120],["2019-01-28",9915.91,9915.91,9915.91,9915.91,0],["2019-01-29",9915.91,9915.91,9915.91,9915.91,0],["2019-01-30",9252.25,9915.91,9252.25,9915.91,70],["2019-01-31",9915.91,9915.91,9915.91,9915.91,0],["2019-02-01",9915.91,9915.91,9915.91,9915.91,0],["2019-02-11",9915.91,9915.91,9915.91,9915.91,0],["2019-02-12",9291.29,9291.29,9252.25,9252.25,1900],["2019-02-13",9252.25,9876.87,9252.25,9876.87,30],["2019-02-14",9876.87,9876.87,9876.87,9876.87,0],["2019-02-15",10150.15,10150.15,9213.21,9213.21,20],["2019-02-18",9213.21,9213.21,9213.21,9213.21,0],["2019-02-19",9213.21,9213.21,9213.21,9213.21,0],["2019-02-20",9837.83,9837.83,9369.37,9369.37,4530],["2019-02-21",9915.91,9915.91,9915.91,9915.91,10],["2019-02-22",9369.37,9369.37,9369.37,9369.37,1240],["2019-02-25",9369.37,9993.99,9369.37,9993.99,6010],["2019-02-26",10540.54,10540.54,10540.54,10540.54,10],["2019-02-27",10852.85,10852.85,10852.85,10852.85,10],["2019-02-28",10111.11,10813.81,10111.11,10813.81,110],["2019-03-01",10306.3,10306.3,10072.07,10072.07,400],["2019-03-04",9369.37,9369.37,9369.37,9369.37,600],["2019-03-05",9954.95,9993.99,9681.68,9993.99,3570],["2019-03-06",9993.99,10657.65,9759.76,10306.3,1790],["2019-03-07",10306.3,10306.3,9603.6,9603.6,5060],["2019-03-08",9681.68,9681.68,9681.68,9681.68,483460],["2019-03-11",10306.3,10306.3,10150.15,10150.15,330],["2019-03-12",10774.77,10774.77,10774.77,10774.77,107010],["2019-03-13",10150.15,10150.15,10072.07,10072.07,1040],["2019-03-14",10150.15,10150.15,10072.07,10072.07,540720],["2019-03-15",9369.37,10072.07,9369.37,9993.99,218820],["2019-03-18",9993.99,9993.99,9993.99,9993.99,0],["2019-03-19",9408.4,9759.76,9408.4,9759.76,280],["2019-03-20",9447.44,9759.76,9447.44,9759.76,170],["2019-03-21",9408.4,9408.4,9408.4,9408.4,340],["2019-03-22",9369.37,10033.03,9369.37,9993.99,5070],["2019-03-25",9993.99,9993.99,9525.52,9525.52,500620],["2019-03-26",9720.72,9720.72,9720.72,9720.72,30],["2019-03-27",9720.72,9720.72,9720.72,9720.72,0],["2019-03-28",9720.72,9720.72,9720.72,9720.72,110],["2019-03-29",9798.79,9798.79,9798.79,9798.79,10],["2019-04-01",9798.79,9798.79,9798.79,9798.79,0],["2019-04-02",9798.79,10384.38,9798.79,10384.38,30],["2019-04-03",10384.38,10384.38,10384.38,10384.38,0],["2019-04-04",10384.38,10384.38,10384.38,10384.38,0],["2019-04-05",9681.68,10540.54,9681.68,10540.54,140],["2019-04-08",10540.54,10540.54,10540.54,10540.54,200],["2019-04-09",10150.15,10150.15,10150.15,10150.15,100],["2019-04-10",10150.15,10150.15,10150.15,10150.15,490],["2019-04-11",10150.15,10150.15,10150.15,10150.15,0],["2019-04-12",10150.15,10150.15,10150.15,10150.15,0],["2019-04-16",9486.48,9525.52,9447.44,9486.48,5110],["2019-04-17",9525.52,9525.52,9525.52,9525.52,40],["2019-04-18",9525.52,9525.52,9525.52,9525.52,0],["2019-04-19",8939.94,10072.07,8861.86,8861.86,30],["2019-04-22",8276.27,8978.98,8276.27,8978.98,1160],["2019-04-23",8354.35,8354.35,8354.35,8354.35,10],["2019-04-24",8588.59,8900.9,7846.84,7885.88,500],["2019-04-25",7846.84,7846.84,7846.84,7846.84,10],["2019-04-26",8393.39,8393.39,7924.92,8393.39,320],["2019-05-02",8003.0,8978.98,7807.8,8978.98,2120],["2019-05-03",8978.98,9603.6,8978.98,9603.6,30],["2019-05-06",10033.03,10033.03,10033.03,10033.03,10],["2019-05-07",10033.03,10033.03,10033.03,10033.03,0],["2019-05-08",9369.37,9369.37,9369.37,9369.37,140],["2019-05-09",8744.74,9681.68,8744.74,9369.37,1350],["2019-05-10",9369.37,9369.37,9369.37,9369.37,0],["2019-05-13",9915.91,9915.91,9915.91,9915.91,10],["2019-05-14",9252.25,9369.37,9252.25,9369.37,20],["2019-05-15",8744.74,9369.37,8744.74,9369.37,1660],["2019-05-16",9369.37,9369.37,9369.37,9369.37,0],["2019-05-17",9876.87,9876.87,9876.87,9876.87,10],["2019-05-20",9213.21,9213.21,9213.21,9213.21,1950],["2019-05-21",9213.21,9213.21,9213.21,9213.21,330],["2019-05-22",9213.21,9213.21,9213.21,9213.21,0],["2019-05-23",9603.6,9603.6,8627.62,8666.66,40],["2019-05-24",8900.9,9252.25,8900.9,9252.25,1330],["2019-05-27",8822.82,8822.82,8627.62,8627.62,150],["2019-05-28",9213.21,9213.21,9213.21,9213.21,10],["2019-05-29",9213.21,9213.21,9213.21,9213.21,0],["2019-05-30",8666.66,9369.37,8666.66,8978.98,30],["2019-05-31",8354.35,8354.35,8354.35,8354.35,20],["2019-06-03",7846.84,8744.74,7846.84,8744.74,690],["2019-06-04",8159.16,9291.29,8159.16,8627.62,300],["2019-06-05",9213.21,9213.21,9213.21,9213.21,60],["2019-06-06",8666.66,8666.66,8666.66,8666.66,940],["2019-06-07",8180.68,9233.64,8180.68,9233.64,550],["2019-06-10",9233.64,9233.64,9233.64,9233.64,0],["2019-06-11",9233.64,9233.64,9233.64,9233.64,0],["2019-06-12",9679.12,9679.12,8626.16,8626.16,1040],["2019-06-13",9193.14,9193.14,9193.14,9193.14,10],["2019-06-14",9719.62,9719.62,9719.62,9719.62,10],["2019-06-17",10367.6,10367.6,9395.63,9395.63,1410],["2019-06-18",9395.63,9395.63,9395.63,9395.63,0],["2019-06-19",9719.62,9719.62,9719.62,9719.62,10],["2019-06-20",9719.62,9719.62,9719.62,9719.62,0],["2019-06-21",9112.15,9193.14,9071.65,9193.14,1380],["2019-06-24",8747.66,9638.63,8747.66,8747.66,1080],["2019-06-25",9355.14,9355.14,8747.66,8747.66,2930],["2019-06-26",9355.14,9355.14,9355.14,9355.14,9000],["2019-06-27",9719.62,9719.62,9719.62,9719.62,960],["2019-06-28",9719.62,9719.62,9557.63,9557.63,3010],["2019-07-01",9557.63,9557.63,9557.63,9557.63,0],["2019-07-02",9557.63,9557.63,9557.63,9557.63,540],["2019-07-03",9557.63,9557.63,9557.63,9557.63,0],["2019-07-04",9557.63,9557.63,9557.63,9557.63,0],["2019-07-05",9557.63,9557.63,9557.63,9557.63,0],["2019-07-08",9557.63,9557.63,9557.63,9557.63,0],["2019-07-09",9557.63,9557.63,9557.63,9557.63,0],["2019-07-10",9719.62,9719.62,9719.62,9719.62,100],["2019-07-11",9719.62,9719.62,9719.62,9719.62,0],["2019-07-12",9557.63,9557.63,9557.63,9557.63,500],["2019-07-15",9557.63,9638.63,9557.63,9638.63,150],["2019-07-16",9638.63,9638.63,9638.63,9638.63,500],["2019-07-17",9638.63,9719.62,9638.63,9719.62,1010],["2019-07-18",9314.64,9314.64,9314.64,9314.64,10000],["2019-07-19",9719.62,9719.62,9719.62,9719.62,10],["2019-07-22",9719.62,9719.62,9719.62,9719.62,0],["2019-07-23",9719.62,9719.62,9719.62,9719.62,0],["2019-07-24",9719.62,9719.62,9719.62,9719.62,0],["2019-07-25",9719.62,9719.62,9719.62,9719.62,0],["2019-07-26",9719.62,9719.62,9719.62,9719.62,0],["2019-07-29",9719.62,9719.62,9719.62,9719.62,0],["2019-07-30",9719.62,9719.62,9719.62,9719.62,0],["2019-07-31",9395.63,9395.63,9314.64,9314.64,27200],["2019-08-01",9314.64,9314.64,9314.64,9314.64,0],["2019-08-02",9314.64,9314.64,9314.64,9314.64,0],["2019-08-05",9314.64,9314.64,9314.64,9314.64,0],["2019-08-06",9314.64,9314.64,9314.64,9314.64,0],["2019-08-07",9314.64,9314.64,9314.64,9314.64,0],["2019-08-08",9395.63,9395.63,9395.63,9395.63,50],["2019-08-09",9395.63,9395.63,9395.63,9395.63,0],["2019-08-12",9395.63,9395.63,9395.63,9395.63,0],["2019-08-13",9395.63,9395.63,9395.63,9395.63,0],["2019-08-14",9395.63,9395.63,9395.63,9395.63,0],["2019-08-15",9395.63,9395.63,9395.63,9395.63,0],["2019-08-16",8909.65,9314.64,8909.65,9314.64,35080],["2019-08-19",9719.62,9719.62,9719.62,9719.62,10],["2019-08-20",10124.61,10124.61,10124.61,10124.61,10],["2019-08-21",10124.61,10124.61,10124.61,10124.61,0],["2019-08-22",10124.61,10124.61,10124.61,10124.61,0],["2019-08-23",9436.13,9436.13,9436.13,9436.13,110],["2019-08-26",8788.16,9436.13,8788.16,9436.13,12250],["2019-08-27",10043.61,10043.61,9436.13,9436.13,990],["2019-08-28",9436.13,9436.13,9436.13,9436.13,0],["2019-08-29",9436.13,9436.13,9436.13,9436.13,0],["2019-08-30",9436.13,9436.13,9436.13,9436.13,0],["2019-09-03",9436.13,9436.13,9436.13,9436.13,0],["2019-09-04",9436.13,9436.13,9436.13,9436.13,0],["2019-09-05",8788.16,9436.13,8788.16,9436.13,4000],["2019-09-06",8788.16,10084.11,8788.16,10084.11,670],["2019-09-09",10084.11,10084.11,10084.11,10084.11,0],["2019-09-10",10084.11,10084.11,10084.11,10084.11,10],["2019-09-11",9395.63,9395.63,9395.63,9395.63,30],["2019-09-12",9395.63,9395.63,9395.63,9395.63,0],["2019-09-13",9395.63,9395.63,9395.63,9395.63,0],["2019-09-16",8747.66,9395.63,8747.66,9395.63,180],["2019-09-17",9395.63,9395.63,9395.63,9395.63,0],["2019-09-18",9395.63,9395.63,9395.63,9395.63,0],["2019-09-19",9719.62,9719.62,9719.62,9719.62,10],["2019-09-20",9719.62,9719.62,9719.62,9719.62,0],["2019-09-23",9071.65,10124.61,9071.65,10124.61,2900],["2019-09-24",9557.63,9557.63,9557.63,9557.63,50],["2019-09-25",8909.65,8909.65,8909.65,8909.65,10],["2019-09-26",9517.13,9517.13,9517.13,9517.13,10],["2019-09-27",9517.13,9517.13,9517.13,9517.13,0],["2019-09-30",9314.64,9314.64,9314.64,9314.64,10],["2019-10-01",9719.62,9719.62,9719.62,9719.62,10],["2019-10-02",9719.62,9719.62,9719.62,9719.62,0],["2019-10-03",9719.62,9719.62,9719.62,9719.62,0],["2019-10-04",9719.62,9719.62,9719.62,9719.62,0],["2019-10-07",9719.62,9719.62,9719.62,9719.62,0],["2019-10-08",9719.62,9719.62,9719.62,9719.62,0],["2019-10-09",9719.62,9719.62,9719.62,9719.62,0],["2019-10-10",9719.62,9719.62,9719.62,9719.62,0],["2019-10-11",10124.61,10124.61,10124.61,10124.61,10],["2019-10-14",10124.61,10124.61,10124.61,10124.61,0],["2019-10-15",10124.61,10124.61,10124.61,10124.61,0],["2019-10-16",10124.61,10124.61,10124.61,10124.61,10],["2019-10-17",10124.61,10124.61,10124.61,10124.61,0],["2019-10-18",10124.61,10124.61,10124.61,10124.61,0],["2019-10-21",10124.61,10124.61,10124.61,10124.61,0],["2019-10-22",10124.61,10124.61,10124.61,10124.61,0],["2019-10-23",9436.13,10043.61,9436.13,10043.61,110],["2019-10-24",10043.61,10043.61,10043.61,10043.61,0],["2019-10-25",10043.61,10043.61,10043.61,10043.61,0],["2019-10-28",10043.61,10043.61,10043.61,10043.61,0],["2019-10-29",10043.61,10043.61,10043.61,10043.61,0],["2019-10-30",10043.61,10043.61,10043.61,10043.61,0],["2019-10-31",10043.61,10043.61,10043.61,10043.61,0],["2019-11-01",10043.61,10043.61,10043.61,10043.61,0],["2019-11-04",10043.61,10043.61,10043.61,10043.61,0],["2019-11-05",10043.61,10043.61,10043.61,10043.61,0],["2019-11-06",10043.61,10043.61,10043.61,10043.61,0],["2019-11-07",10043.61,10043.61,10043.61,10043.61,0],["2019-11-08",10043.61,10043.61,10043.61,10043.61,0],["2019-11-11",10043.61,10043.61,10043.61,10043.61,0],["2019-11-12",10043.61,10043.61,10043.61,10043.61,0],["2019-11-13",10043.61,10043.61,10043.61,10043.61,0],["2019-11-14",10043.61,10043.61,10043.61,10043.61,0],["2019-11-15",10043.61,10043.61,10043.61,10043.61,0],["2019-11-18",10043.61,10043.61,10043.61,10043.61,0],["2019-11-19",10043.61,10043.61,10043.61,10043.61,0],["2019-11-20",10043.61,10043.61,10043.61,10043.61,0],["2019-11-21",9395.63,9395.63,9395.63,9395.63,30],["2019-11-22",8828.66,9719.62,8747.66,9719.62,1010],["2019-11-25",9719.62,9719.62,9719.62,9719.62,0],["2019-11-26",9719.62,9719.62,9719.62,9719.62,0],["2019-11-27",9719.62,9719.62,9719.62,9719.62,0],["2019-11-28",9719.62,9719.62,9719.62,9719.62,0],["2019-11-29",9071.65,9071.65,9071.65,9071.65,20],["2019-12-02",9598.13,9598.13,8464.17,8585.67,1360],["2019-12-03",8585.67,8585.67,8585.67,8585.67,0],["2019-12-04",8909.65,8909.65,8909.65,8909.65,10],["2019-12-05",8909.65,8909.65,8909.65,8909.65,0],["2019-12-06",8909.65,8909.65,8909.65,8909.65,0],["2019-12-09",8423.67,8423.67,8423.67,8423.67,10],["2019-12-10",7840.5,8383.17,7840.5,7856.69,4330],["2019-12-11",7856.69,7856.69,7451.71,7451.71,550],["2019-12-12",7451.71,7451.71,7451.71,7451.71,10050],["2019-12-13",7451.71,7970.09,7451.71,7970.09,43970],["2019-12-16",8423.67,8423.67,8423.67,8423.67,30],["2019-12-17",8383.17,8909.65,8383.17,8504.67,10450],["2019-12-18",8504.67,9071.65,8504.67,9071.65,460],["2019-12-19",8990.65,8990.65,8990.65,8990.65,10],["2019-12-20",9071.65,9517.13,9071.65,9517.13,20],["2019-12-23",9517.13,9517.13,9517.13,9517.13,0],["2019-12-24",9517.13,9517.13,9517.13,9517.13,0],["2019-12-25",8869.16,9314.64,8869.16,9314.64,550],["2019-12-26",8909.65,8909.65,8909.65,8909.65,8650],["2019-12-27",9233.64,9476.63,9233.64,9476.63,12840],["2019-12-30",9719.62,9719.62,9719.62,9719.62,45000],["2019-12-31",10124.61,10124.61,10124.61,10124.61,10],["2020-01-02",10813.08,10813.08,10813.08,10813.08,10],["2020-01-03",11542.05,11542.05,10934.58,10934.58,20],["2020-01-06",10934.58,10934.58,10934.58,10934.58,0],["2020-01-07",11663.55,11663.55,11663.55,11663.55,10],["2020-01-08",11663.55,11663.55,11663.55,11663.55,0],["2020-01-09",11663.55,11663.55,11663.55,11663.55,0],["2020-01-10",11663.55,11663.55,11663.55,11663.55,0],["2020-01-13",11663.55,11663.55,11663.55,11663.55,0],["2020-01-14",11663.55,11663.55,11663.55,11663.55,0],["2020-01-15",11663.55,11663.55,11663.55,11663.55,0],["2020-01-16",12473.52,12473.52,10934.58,10934.58,20],["2020-01-17",10934.58,10934.58,10934.58,10934.58,0],["2020-01-20",10934.58,10934.58,10934.58,10934.58,0],["2020-01-21",10934.58,10934.58,10934.58,10934.58,0],["2020-01-22",11501.55,11501.55,11501.55,11501.55,10],["2020-01-30",11501.55,11501.55,11501.55,11501.55,0],["2020-01-31",12271.02,12271.02,12190.03,12190.03,90],["2020-02-03",12190.03,12190.03,12190.03,12190.03,0],["2020-02-04",12190.03,12190.03,12190.03,12190.03,0],["2020-02-05",12190.03,12190.03,12190.03,12190.03,0],["2020-02-06",12190.03,12190.03,12190.03,12190.03,0],["2020-02-07",12190.03,12190.03,12190.03,12190.03,0],["2020-02-10",12190.03,12190.03,12190.03,12190.03,0],["2020-02-11",11339.56,11339.56,11339.56,11339.56,20],["2020-02-12",11339.56,11339.56,11339.56,11339.56,0],["2020-02-13",11339.56,11339.56,11339.56,11339.56,0],["2020-02-14",10570.09,10570.09,10570.09,10570.09,10],["2020-02-17",9841.12,9841.12,9841.12,9841.12,10],["2020-02-18",9152.64,9152.64,9152.64,9152.64,10],["2020-02-19",8950.15,9274.14,8545.17,9274.14,1090],["2020-02-20",9719.62,9719.62,9719.62,9719.62,10],["2020-02-21",10124.61,10124.61,9314.64,10124.61,1150],["2020-02-24",10124.61,10124.61,10124.61,10124.61,0],["2020-02-25",10124.61,10772.58,10124.61,10772.58,60],["2020-02-26",10043.61,11501.55,10043.61,10772.58,2170],["2020-02-27",10772.58,10772.58,10772.58,10772.58,0],["2020-02-28",11177.57,11177.57,10043.61,11015.57,30],["2020-03-02",10246.1,10246.1,10246.1,10246.1,50],["2020-03-03",9557.63,9557.63,9557.63,9557.63,50],["2020-03-04",10205.6,10205.6,8909.65,8909.65,90],["2020-03-05",8423.67,9517.13,8302.18,8302.18,3130],["2020-03-06",8828.66,8828.66,8828.66,8828.66,30],["2020-03-09",9395.63,9395.63,8221.18,9314.64,360],["2020-03-10",9679.12,9679.12,9679.12,9679.12,10],["2020-03-11",10327.1,10327.1,10327.1,10327.1,10],["2020-03-12",10327.1,10327.1,10327.1,10327.1,0],["2020-03-13",11015.57,11015.57,9638.63,10286.6,280],["2020-03-16",10975.07,10975.07,9598.13,10894.08,210],["2020-03-17",11623.05,11623.05,10165.11,10165.11,200],["2020-03-18",9476.63,9476.63,9476.63,9476.63,70],["2020-03-19",8828.66,10084.11,8828.66,8828.66,90],["2020-03-20",9395.63,9395.63,8261.68,9355.14,220],["2020-03-23",8707.16,8707.16,8707.16,8707.16,100],["2020-03-24",8707.16,8707.16,8707.16,8707.16,10],["2020-03-25",8707.16,8707.16,8140.18,8707.16,5170],["2020-03-26",9233.64,9274.14,8099.69,8909.65,1050],["2020-03-27",8909.65,8909.65,8909.65,8909.65,0],["2020-03-30",8504.67,9395.63,8504.67,9395.63,20],["2020-03-31",8747.66,9719.62,8747.66,9719.62,19940],["2020-04-01",9071.65,9071.65,9071.65,9071.65,87760],["2020-04-03",9679.12,9679.12,8464.17,8585.67,1470],["2020-04-06",9152.64,9152.64,8747.66,8747.66,30],["2020-04-07",8140.18,9355.14,8140.18,9152.64,180],["2020-04-08",9152.64,9152.64,9152.64,9152.64,0],["2020-04-09",9112.15,9112.15,9112.15,9112.15,20],["2020-04-10",8504.67,9112.15,8504.67,8504.67,600],["2020-04-13",9071.65,9071.65,9071.65,9071.65,8000],["2020-04-14",9071.65,9071.65,9071.65,9071.65,90],["2020-04-15",9071.65,9598.13,9071.65,9598.13,3360],["2020-04-16",9557.63,9557.63,9071.65,9071.65,3170],["2020-04-17",9679.12,9679.12,8545.17,9638.63,100],["2020-04-20",9719.62,9719.62,9638.63,9638.63,510],["2020-04-21",9314.64,9314.64,9314.64,9314.64,5320],["2020-04-22",8666.66,9922.11,8666.66,9922.11,80],["2020-04-23",9233.64,10570.09,9233.64,10570.09,20],["2020-04-24",10570.09,10570.09,10570.09,10570.09,10],["2020-04-27",10570.09,10570.09,9881.62,9881.62,210],["2020-04-28",10570.09,10570.09,9193.14,9193.14,20],["2020-04-29",8585.67,9719.62,8585.67,9719.62,3970],["2020-05-04",9719.62,9719.62,9719.62,9719.62,0],["2020-05-05",10367.6,10367.6,10367.6,10367.6,10],["2020-05-06",10367.6,10367.6,10367.6,10367.6,0],["2020-05-07",10124.61,10124.61,9679.12,9679.12,180],["2020-05-08",9031.15,9112.15,9031.15,9031.15,8580],["2020-05-11",9031.15,9031.15,9031.15,9031.15,0],["2020-05-12",8464.17,9638.63,8464.17,8504.67,80],["2020-05-13",8018.69,9071.65,8018.69,9071.65,5350],["2020-05-14",9071.65,9071.65,8950.15,8990.65,4070],["2020-05-15",8990.65,8990.65,8990.65,8990.65,11300],["2020-05-18",8990.65,8990.65,8990.65,8990.65,0],["2020-05-19",8990.65,9071.65,8990.65,9071.65,170],["2020-05-20",9071.65,9638.63,9071.65,9557.63,190],["2020-05-21",9557.63,9557.63,9557.63,9557.63,0],["2020-05-22",9314.64,9557.63,9314.64,9557.63,20],["2020-05-25",8909.65,10084.11,8909.65,10084.11,20],["2020-05-26",9962.61,9962.61,9395.63,9395.63,20],["2020-05-27",9395.63,9395.63,9395.63,9395.63,10],["2020-05-28",9719.62,9719.62,8909.65,8909.65,20],["2020-05-29",8504.67,9436.13,8504.67,8909.65,30],["2020-06-01",8909.65,8909.65,8909.65,8909.65,1000],["2020-06-02",8909.65,8909.65,8909.65,8909.65,500],["2020-06-03",8302.18,8909.65,8302.18,8909.65,26560],["2020-06-04",8909.65,8909.65,8828.66,8909.65,3540],["2020-06-05",8909.65,9476.63,8909.65,9476.63,1470],["2020-06-08",9476.63,9719.62,8828.66,8909.65,4940],["2020-06-09",8909.65,8990.65,8909.65,8990.65,100],["2020-06-10",9274.14,9274.14,8990.65,8990.65,500],["2020-06-11",8990.65,8990.65,8990.65,8990.65,100],["2020-06-12",8383.17,9314.64,8383.17,9314.64,40],["2020-06-15",8909.65,8909.65,8909.65,8909.65,3100],["2020-06-16",9436.13,9436.13,8909.65,9314.64,1180],["2020-06-17",9314.64,9314.64,9314.64,9314.64,1600],["2020-06-18",8909.65,9314.64,8909.65,8990.65,1910],["2020-06-19",9395.63,9395.63,9395.63,9395.63,100],["2020-06-22",9152.64,9476.63,9152.64,9476.63,200],["2020-06-23",9476.63,9476.63,9476.63,9476.63,0],["2020-06-24",9476.63,9476.63,9476.63,9476.63,0],["2020-06-25",9476.63,9476.63,9476.63,9476.63,0],["2020-06-26",9638.63,9638.63,8909.65,9476.63,290],["2020-06-29",9638.63,9638.63,9314.64,9314.64,30],["2020-06-30",9395.63,9395.63,8909.65,8909.65,20],["2020-07-01",9233.64,9233.64,9233.64,9233.64,10],["2020-07-02",9233.64,9233.64,9233.64,9233.64,0],["2020-07-03",9233.64,9233.64,9233.64,9233.64,0],["2020-07-06",8666.66,9557.63,8626.16,9557.63,2010],["2020-07-07",9071.65,9071.65,9071.65,9071.65,10],["2020-07-08",9476.63,9679.12,9476.63,9679.12,840],["2020-07-09",10327.1,10327.1,9031.15,9031.15,3900],["2020-07-10",9031.15,9031.15,9031.15,9031.15,0],["2020-07-13",9031.15,9031.15,9031.15,9031.15,690],["2020-07-14",9557.63,9557.63,8504.67,8504.67,20],["2020-07-15",8585.67,8585.67,8504.67,8585.67,500],["2020-07-16",8504.67,9152.64,8504.67,9152.64,30],["2020-07-17",9152.64,9152.64,9152.64,9152.64,0],["2020-07-20",9152.64,9152.64,9152.64,9152.64,0],["2020-07-21",9152.64,9152.64,9152.64,9152.64,0],["2020-07-22",8909.65,9152.64,8909.65,9152.64,20],["2020-07-23",9152.64,9152.64,9152.64,9152.64,0],["2020-07-24",9152.64,9152.64,9152.64,9152.64,0],["2020-07-27",8747.66,8747.66,8545.17,8707.16,210],["2020-07-28",8707.16,8707.16,8707.16,8707.16,0],["2020-07-29",8707.16,8707.16,8707.16,8707.16,0],["2020-07-30",8707.16,8707.16,8707.16,8707.16,0],["2020-07-31",8707.16,8707.16,8707.16,8707.16,3170],["2020-08-03",8707.16,8909.65,8180.68,8909.65,220],["2020-08-04",8909.65,8909.65,8909.65,8909.65,0],["2020-08-05",8909.65,8909.65,8909.65,8909.65,0],["2020-08-06",8909.65,8909.65,8909.65,8909.65,0],["2020-08-07",8909.65,8909.65,8909.65,8909.65,0],["2020-08-10",8909.65,8909.65,8909.65,8909.65,0],["2020-08-11",8342.68,9031.15,8342.68,9031.15,250],["2020-08-12",9031.15,9031.15,9031.15,9031.15,0],["2020-08-13",9638.63,9638.63,9436.13,9557.63,3680],["2020-08-14",8990.65,9962.61,8990.65,9557.63,70],["2020-08-17",9557.63,9557.63,9557.63,9557.63,0],["2020-08-18",9557.63,9557.63,9557.63,9557.63,0],["2020-08-19",9557.63,9557.63,9557.63,9557.63,0],["2020-08-20",9557.63,9557.63,9557.63,9557.63,10],["2020-08-21",10069.64,10069.64,10069.64,10069.64,10],["2020-08-24",10069.64,10069.64,10069.64,10069.64,20],["2020-08-25",9386.96,10069.64,9386.96,10069.64,110],["2020-08-26",9386.96,9386.96,9386.96,9386.96,480],["2020-08-27",8789.6,9514.96,8746.94,9514.96,3050],["2020-08-28",10069.64,10069.64,8874.94,9984.31,6530],["2020-08-31",9386.96,9984.31,9386.96,9984.31,410],["2020-09-01",9301.62,9941.64,9301.62,9941.64,2830],["2020-09-03",9386.96,9386.96,9386.96,9386.96,20],["2020-09-04",9130.95,9130.95,9130.95,9130.95,20],["2020-09-07",9130.95,9130.95,8960.28,8960.28,620],["2020-09-08",8960.28,9344.29,8960.28,9344.29,3520],["2020-09-09",9728.3,9728.3,9728.3,9728.3,100],["2020-09-10",9728.3,9728.3,9728.3,9728.3,0],["2020-09-11",9728.3,9728.3,9600.3,9600.3,20],["2020-09-14",9600.3,9600.3,9600.3,9600.3,0],["2020-09-15",9002.94,9386.96,9002.94,9386.96,70],["2020-09-16",9130.95,9386.96,9130.95,9386.96,100],["2020-09-17",9386.96,9386.96,9386.96,9386.96,0],["2020-09-18",9386.96,9386.96,9386.96,9386.96,0],["2020-09-21",8874.94,9386.96,8874.94,9386.96,1510],["2020-09-22",9386.96,9386.96,9386.96,9386.96,2630],["2020-09-23",9386.96,9386.96,9386.96,9386.96,0],["2020-09-24",8960.28,8960.28,8960.28,8960.28,4840],["2020-09-25",9301.62,9301.62,9301.62,9301.62,0],["2020-09-28",9301.62,9301.62,9301.62,9301.62,124330],["2020-09-29",8960.28,9386.96,8960.28,9130.95,230],["2020-09-30",9130.95,9301.62,9130.95,9301.62,160],["2020-10-01",8704.27,9386.96,8704.27,9386.96,110],["2020-10-02",9386.96,9386.96,9386.96,9386.96,0],["2020-10-05",9386.96,9386.96,9386.96,9386.96,0],["2020-10-06",9386.96,9386.96,9386.96,9386.96,0],["2020-10-07",9386.96,9386.96,9386.96,9386.96,0],["2020-10-08",9386.96,9386.96,9386.96,9386.96,1900],["2020-10-09",9386.96,9386.96,9386.96,9386.96,0],["2020-10-12",8789.6,9301.62,8789.6,9301.62,100],["2020-10-13",9386.96,9386.96,9301.62,9301.62,950],["2020-10-14",9301.62,9386.96,9301.62,9386.96,1250],["2020-10-15",9130.95,9130.95,9130.95,9130.95,1930],["2020-10-16",8789.6,9386.96,8789.6,9386.96,110],["2020-10-19",8960.28,9728.3,8960.28,9728.3,1910],["2020-10-20",9728.3,9728.3,9728.3,9728.3,0],["2020-10-21",9088.28,9386.96,9088.28,9386.96,550],["2020-10-22",9386.96,9386.96,9386.96,9386.96,0],["2020-10-23",8789.6,9557.63,8746.94,9557.63,6220],["2020-10-26",8917.61,9386.96,8917.61,9386.96,2700],["2020-10-27",8832.27,8832.27,8832.27,8832.27,10],["2020-10-28",8286.12,8832.27,8286.12,8832.27,2600],["2020-10-29",8217.85,9130.95,8217.85,9130.95,20],["2020-10-30",9130.95,9130.95,9130.95,9130.95,20],["2020-11-02",9130.95,9130.95,9130.95,9130.95,10],["2020-11-03",9130.95,9130.95,9130.95,9130.95,40],["2020-11-04",9130.95,9130.95,9130.95,9130.95,0],["2020-11-05",8618.93,8917.61,8618.93,8917.61,1070],["2020-11-06",9045.61,9045.61,9045.61,9045.61,10],["2020-11-09",8618.93,9258.95,8448.26,9258.95,4040],["2020-11-10",8618.93,9258.95,8618.93,9258.95,280],["2020-11-11",9557.63,9557.63,9557.63,9557.63,10],["2020-11-12",9600.3,9600.3,9600.3,9600.3,320],["2020-11-13",8960.28,9386.96,8960.28,9386.96,20],["2020-11-16",9386.96,9386.96,9386.96,9386.96,30],["2020-11-17",9514.96,9514.96,9514.96,9514.96,30],["2020-11-18",8960.28,9472.29,8917.61,9472.29,500],["2020-11-19",8874.94,9728.3,8874.94,9728.3,20],["2020-11-20",9728.3,10069.64,9728.3,9728.3,50],["2020-11-23",9130.95,9514.96,9088.28,9514.96,290],["2020-11-24",8874.94,9472.29,8874.94,9472.29,20],["2020-11-25",8832.27,9472.29,8832.27,8960.28,50],["2020-11-26",9258.95,9258.95,9258.95,9258.95,10],["2020-11-27",9130.95,9130.95,9130.95,9130.95,10],["2020-11-30",8874.94,8874.94,8874.94,8874.94,10],["2020-12-01",8789.6,9216.28,8789.6,9216.28,20],["2020-12-02",9216.28,9216.28,9216.28,9216.28,900],["2020-12-03",9216.28,9216.28,9216.28,9216.28,0],["2020-12-04",9173.62,9173.62,9173.62,9173.62,10],["2020-12-07",9173.62,9173.62,9173.62,9173.62,400],["2020-12-08",9557.63,9557.63,9557.63,9557.63,10],["2020-12-09",9557.63,9557.63,9557.63,9557.63,0],["2020-12-10",9557.63,9557.63,9557.63,9557.63,0],["2020-12-11",9557.63,9557.63,9557.63,9557.63,0],["2020-12-14",8917.61,9344.29,8917.61,9301.62,580],["2020-12-15",8874.94,9258.95,8874.94,8874.94,2070],["2020-12-16",9301.62,9301.62,9301.62,9301.62,10],["2020-12-17",9301.62,9557.63,8661.6,9557.63,4500],["2020-12-18",9728.3,9728.3,9642.96,9642.96,160],["2020-12-21",9813.64,9813.64,9557.63,9557.63,150],["2020-12-22",9088.28,9301.62,8960.28,9301.62,3410],["2020-12-23",9301.62,9301.62,9301.62,9301.62,100],["2020-12-24",8960.28,8960.28,8661.6,8661.6,3380],["2020-12-25",9216.28,9216.28,9216.28,9216.28,30],["2020-12-28",9216.28,9557.63,9216.28,9216.28,3440],["2020-12-29",9216.28,9216.28,9216.28,9216.28,1210],["2020-12-30",8576.27,9386.96,8576.27,8789.6,440],["2020-12-31",8789.6,9386.96,8286.12,8960.28,710],["2021-01-04",8960.28,8960.28,8960.28,8960.28,800],["2021-01-05",8618.93,9429.62,8618.93,9429.62,2900],["2021-01-06",9429.62,9429.62,9216.28,9386.96,1600],["2021-01-07",9386.96,9386.96,9386.96,9386.96,1800],["2021-01-08",9472.29,9472.29,9472.29,9472.29,100],["2021-01-11",9472.29,9472.29,9472.29,9472.29,0],["2021-01-12",9472.29,9472.29,9472.29,9472.29,500],["2021-01-13",8960.28,9472.29,8960.28,9472.29,2700],["2021-01-14",9386.96,9386.96,9386.96,9386.96,400],["2021-01-15",9984.31,9984.31,8960.28,8960.28,300],["2021-01-18",8960.28,9045.61,8874.94,8960.28,6100],["2021-01-19",8960.28,8960.28,8960.28,8960.28,5900],["2021-01-20",8960.28,9386.96,8960.28,9386.96,6000],["2021-01-21",9386.96,9386.96,9386.96,9386.96,0],["2021-01-22",9386.96,9728.3,9216.28,9728.3,1200],["2021-01-25",9130.95,9898.97,9088.28,9813.64,800],["2021-01-26",9898.97,9898.97,9642.96,9642.96,1900],["2021-01-27",9642.96,9642.96,9642.96,9642.96,0],["2021-01-28",9216.28,9216.28,9216.28,9216.28,100],["2021-01-29",8618.93,9514.96,8618.93,8618.93,700],["2021-02-01",9130.95,9130.95,8960.28,8960.28,1100],["2021-02-02",8960.28,8960.28,8960.28,8960.28,0],["2021-02-03",9386.96,9386.96,9386.96,9386.96,100],["2021-02-04",9386.96,9386.96,9386.96,9386.96,0],["2021-02-05",9386.96,9386.96,9386.96,9386.96,4300],["2021-02-08",9386.96,9386.96,9386.96,9386.96,0],["2021-02-09",9386.96,9429.62,9386.96,9429.62,13500],["2021-02-17",9386.96,9429.62,9386.96,9429.62,1600],["2021-02-18",9386.96,9429.62,9386.96,9429.62,4100],["2021-02-19",9429.62,9813.64,9429.62,9813.64,1400],["2021-02-22",10154.98,10154.98,10154.98,10154.98,100],["2021-02-23",9472.29,9472.29,9472.29,9472.29,600],["2021-02-24",9984.31,9984.31,9472.29,9898.97,1100],["2021-02-25",9898.97,9898.97,9898.97,9898.97,1000],["2021-02-26",9898.97,9898.97,9898.97,9898.97,0],["2021-03-01",9472.29,9898.97,9472.29,9898.97,800],["2021-03-02",9386.96,9386.96,9386.96,9386.96,100],["2021-03-03",9728.3,9898.97,9728.3,9898.97,1500],["2021-03-04",9898.97,9898.97,9898.97,9898.97,0],["2021-03-05",9898.97,9898.97,9898.97,9898.97,0],["2021-03-08",9898.97,9898.97,9898.97,9898.97,1600],["2021-03-09",9898.97,9898.97,9898.97,9898.97,11000],["2021-03-10",9642.96,9642.96,9642.96,9642.96,500],["2021-03-11",9728.3,9728.3,9728.3,9728.3,300],["2021-03-12",9898.97,9984.31,9898.97,9984.31,1700],["2021-03-15",9984.31,10240.32,9984.31,10240.32,1900],["2021-03-16",10240.32,10240.32,10240.32,10240.32,800],["2021-03-17",10496.32,10667.0,10496.32,10667.0,700],["2021-03-18",10667.0,10667.0,10667.0,10667.0,0],["2021-03-19",10667.0,10667.0,10667.0,10667.0,0],["2021-03-22",10667.0,10667.0,10667.0,10667.0,0],["2021-03-23",10752.33,11349.68,10752.33,11349.68,700],["2021-03-24",11947.04,11947.04,11947.04,11947.04,1000],["2021-03-25",12288.38,12757.73,12288.38,12373.72,6200],["2021-03-26",12288.38,12288.38,11520.36,11520.36,900],["2021-03-29",11520.36,11520.36,11520.36,11520.36,100],["2021-03-30",11520.36,11520.36,11520.36,11520.36,400],["2021-03-31",11520.36,11520.36,11520.36,11520.36,0],["2021-04-01",11520.36,11520.36,11520.36,11520.36,300],["2021-04-02",10752.33,10837.67,10752.33,10752.33,3800],["2021-04-05",10752.33,10752.33,10240.32,10240.32,3800],["2021-04-06",10240.32,10667.0,10240.32,10667.0,5100],["2021-04-07",10069.64,10667.0,10069.64,10667.0,1500],["2021-04-08",10325.65,10325.65,10325.65,10325.65,200],["2021-04-09",10709.66,10709.66,10410.99,10410.99,500],["2021-04-12",10410.99,10837.67,10410.99,10624.33,6800],["2021-04-13",10624.33,10624.33,10624.33,10624.33,0],["2021-04-14",10624.33,10624.33,10624.33,10624.33,0],["2021-04-15",10624.33,10624.33,10624.33,10624.33,700],["2021-04-16",10624.33,10667.0,10496.32,10496.32,8200],["2021-04-19",10496.32,10496.32,10496.32,10496.32,0],["2021-04-20",10667.0,10667.0,10581.66,10667.0,8100],["2021-04-22",10667.0,10923.0,9941.64,10923.0,8900],["2021-04-23",10923.0,10923.0,10923.0,10923.0,0],["2021-04-26",10923.0,10923.0,10923.0,10923.0,0],["2021-04-27",10923.0,10923.0,10923.0,10923.0,0],["2021-04-28",10752.33,10923.0,10752.33,10923.0,4000],["2021-04-29",10923.0,10923.0,10923.0,10923.0,0],["2021-05-04",10923.0,10923.0,10923.0,10923.0,0],["2021-05-05",10752.33,10752.33,10667.0,10667.0,900],["2021-05-06",10667.0,10667.0,10667.0,10667.0,0],["2021-05-07",10624.33,10624.33,10624.33,10624.33,100],["2021-05-10",10240.32,10240.32,10240.32,10240.32,400],["2021-05-11",9557.63,10240.32,9557.63,10240.32,1100],["2021-05-12",10240.32,10240.32,10240.32,10240.32,0],["2021-05-13",10240.32,10240.32,10240.32,10240.32,0],["2021-05-14",10240.32,10240.32,10240.32,10240.32,0],["2021-05-17",10240.32,10240.32,10240.32,10240.32,0],["2021-05-18",10240.32,10240.32,10240.32,10240.32,0],["2021-05-19",10581.66,10581.66,10581.66,10581.66,100],["2021-05-20",10581.66,10581.66,10581.66,10581.66,0],["2021-05-21",10240.32,11093.68,10240.32,11093.68,37200],["2021-05-24",11093.68,11093.68,10667.0,10667.0,1900],["2021-05-25",10667.0,10667.0,10667.0,10667.0,0],["2021-05-26",10026.98,10026.98,10026.98,10026.98,800],["2021-05-27",9344.29,10240.32,9344.29,10240.32,900],["2021-05-28",10923.0,10923.0,10667.0,10667.0,300],["2021-05-31",10667.0,10667.0,10667.0,10667.0,0],["2021-06-01",10667.0,10667.0,10667.0,10667.0,0],["2021-06-02",10667.0,10667.0,10667.0,10667.0,0],["2021-06-03",10496.32,10496.32,10496.32,10496.32,500],["2021-06-04",10581.66,10667.0,10581.66,10667.0,500],["2021-06-07",9941.64,9941.64,9941.64,9941.64,500],["2021-06-08",9301.62,10624.33,9301.62,10624.33,600],["2021-06-09",9898.97,9898.97,9898.97,9898.97,10300],["2021-06-10",9898.97,9898.97,9898.97,9898.97,0],["2021-06-11",10240.32,10240.32,10240.32,10240.32,100],["2021-06-14",10240.32,10240.32,10240.32,10240.32,0],["2021-06-15",9557.63,10154.98,9557.63,10154.98,700],["2021-06-16",9514.96,10667.0,9514.96,10667.0,300],["2021-06-17",9984.31,9984.31,9984.31,9984.31,200],["2021-06-18",9984.31,9984.31,9984.31,9984.31,0],["2021-06-21",10581.66,10581.66,10581.66,10581.66,100],["2021-06-22",10581.66,10581.66,10581.66,10581.66,0],["2021-06-23",9898.97,9898.97,9898.97,9898.97,2800],["2021-06-24",9898.97,9898.97,9898.97,9898.97,100],["2021-06-25",9984.31,9984.31,9984.31,9984.31,2000],["2021-06-28",10581.66,10581.66,10581.66,10581.66,100],["2021-06-29",10240.32,10240.32,10240.32,10240.32,1000],["2021-06-30",10240.32,10240.32,10240.32,10240.32,400],["2021-07-01",10752.33,10752.33,10752.33,10752.33,2100],["2021-07-02",10752.33,10752.33,10752.33,10752.33,0],["2021-07-05",10752.33,10752.33,10752.33,10752.33,0],["2021-07-06",10026.98,10026.98,10026.98,10026.98,300],["2021-07-07",10026.98,10026.98,10026.98,10026.98,0],["2021-07-08",9386.96,9386.96,9344.29,9344.29,300],["2021-07-09",9344.29,9344.29,9344.29,9344.29,0],["2021-07-12",8704.27,9898.97,8704.27,9898.97,1100],["2021-07-13",10581.66,10581.66,10581.66,10581.66,100],["2021-07-14",10581.66,10581.66,10581.66,10581.66,0],["2021-07-15",11307.02,11307.02,9856.3,9856.3,700],["2021-07-16",9856.3,9856.3,9856.3,9856.3,200],["2021-07-19",9856.3,9856.3,9856.3,9856.3,0],["2021-07-20",9216.28,9216.28,9216.28,9216.28,100],["2021-07-21",8618.93,9856.3,8618.93,9856.3,400],["2021-07-22",9856.3,9856.3,9856.3,9856.3,0],["2021-07-23",10453.66,10453.66,10453.66,10453.66,100],["2021-07-26",10240.32,11179.01,10240.32,11179.01,300],["2021-07-27",10410.99,11051.01,10410.99,11051.01,500],["2021-07-28",10368.32,10368.32,10325.65,10325.65,800],["2021-07-29",10325.65,10325.65,10325.65,10325.65,1000],["2021-07-30",10709.66,10709.66,9728.3,9728.3,300],["2021-08-02",9770.97,10368.32,9728.3,10368.32,500],["2021-08-03",10368.32,10368.32,10368.32,10368.32,0],["2021-08-04",10368.32,10368.32,10368.32,10368.32,0],["2021-08-05",9739.94,10637.63,9739.94,10637.63,200],["2021-08-06",9964.36,9964.36,9964.36,9964.36,100],["2021-08-09",9964.36,9964.36,9964.36,9964.36,0],["2021-08-10",10502.97,10637.63,9560.4,9560.4,500],["2021-08-11",10188.78,10188.78,10188.78,10188.78,200],["2021-08-12",10188.78,10188.78,10188.78,10188.78,0],["2021-08-13",10188.78,10188.78,10188.78,10188.78,0],["2021-08-16",10233.67,10233.67,10233.67,10233.67,200],["2021-08-17",10323.44,10906.93,10323.44,10906.93,1800],["2021-08-18",10906.93,11221.13,10772.28,11221.13,3000],["2021-08-19",11221.13,11221.13,11221.13,11221.13,1200],["2021-08-20",11221.13,11221.13,11221.13,11221.13,9800],["2021-08-23",11221.13,11221.13,11221.13,11221.13,4000],["2021-08-24",11221.13,11221.13,11221.13,11221.13,4600],["2021-08-25",11310.89,11310.89,11310.89,11310.89,1000],["2021-08-26",11310.89,11355.78,11221.13,11355.78,2500],["2021-08-27",11221.13,11310.89,11221.13,11310.89,1400],["2021-08-30",11310.89,11310.89,11310.89,11310.89,0],["2021-08-31",11310.89,11310.89,11310.89,11310.89,0],["2021-09-01",11221.13,11310.89,11221.13,11221.13,2700],["2021-09-06",11266.01,11266.01,11221.13,11221.13,6000],["2021-09-07",11221.13,11221.13,11221.13,11221.13,400],["2021-09-08",11310.89,11310.89,11221.13,11221.13,4800],["2021-09-09",11669.97,11669.97,11669.97,11669.97,100],["2021-09-10",11669.97,11669.97,11669.97,11669.97,200],["2021-09-13",11669.97,11669.97,11669.97,11669.97,0],["2021-09-14",11669.97,11669.97,11669.97,11669.97,0],["2021-09-15",11310.89,11310.89,11221.13,11221.13,48500],["2021-09-16",11221.13,11221.13,11221.13,11221.13,0],["2021-09-17",11669.97,11669.97,11490.43,11490.43,1400],["2021-09-20",11669.97,11669.97,11669.97,11669.97,200],["2021-09-21",11221.13,11266.01,11221.13,11266.01,154000],["2021-09-22",11669.97,11669.97,11221.13,11669.97,3100],["2021-09-23",11310.89,11580.2,11221.13,11580.2,1200],["2021-09-24",11580.2,11580.2,11580.2,11580.2,0],["2021-09-27",12343.24,12343.24,12343.24,12343.24,100],["2021-09-28",11490.43,11490.43,11490.43,11490.43,1600],["2021-09-29",11221.13,11221.13,11221.13,11221.13,1700],["2021-09-30",11221.13,11221.13,11221.13,11221.13,500],["2021-10-01",11221.13,11221.13,11221.13,11221.13,1600],["2021-10-04",11221.13,11221.13,11221.13,11221.13,95300],["2021-10-05",10502.97,11221.13,10502.97,11221.13,1300],["2021-10-06",11221.13,11221.13,11221.13,11221.13,300],["2021-10-07",11221.13,11221.13,11221.13,11221.13,0],["2021-10-08",10458.09,11849.51,10458.09,11849.51,25900],["2021-10-11",11849.51,11849.51,11849.51,11849.51,0],["2021-10-12",11041.59,12118.82,11041.59,12118.82,3100],["2021-10-13",12118.82,12118.82,12118.82,12118.82,100],["2021-10-14",12118.82,12388.12,12118.82,12388.12,1700],["2021-10-15",12388.12,12388.12,12118.82,12118.82,200],["2021-10-18",12118.82,12118.82,12118.82,12118.82,0],["2021-10-19",12029.05,12029.05,12029.05,12029.05,100],["2021-10-20",12118.82,12118.82,12118.82,12118.82,1000],["2021-10-21",11669.97,11669.97,11669.97,11669.97,100],["2021-10-22",10862.05,12477.89,10862.05,12433.01,9200],["2021-10-25",12118.82,12118.82,12118.82,12118.82,1000],["2021-10-26",12118.82,12118.82,12118.82,12118.82,0],["2021-10-27",11849.51,11849.51,11849.51,11849.51,100],["2021-10-28",11939.28,12388.12,11939.28,12388.12,4100],["2021-10-29",12657.43,12657.43,12118.82,12118.82,4200],["2021-11-01",12567.66,12567.66,12567.66,12567.66,300],["2021-11-02",12477.89,12612.55,12477.89,12612.55,7100],["2021-11-03",12612.55,12612.55,12612.55,12612.55,0],["2021-11-04",12612.55,12612.55,12612.55,12612.55,0],["2021-11-05",12612.55,12612.55,12612.55,12612.55,0],["2021-11-08",12612.55,12612.55,12612.55,12612.55,0],["2021-11-09",12567.66,12612.55,12567.66,12612.55,300],["2021-11-10",12612.55,12612.55,12073.93,12073.93,700],["2021-11-11",12073.93,12073.93,12073.93,12073.93,200],["2021-11-12",12073.93,12567.66,12073.93,12118.82,57500],["2021-11-15",12118.82,12118.82,12118.82,12118.82,6700],["2021-11-16",12118.82,12118.82,12118.82,12118.82,11700],["2021-11-17",11759.74,11759.74,11759.74,11759.74,200],["2021-11-18",11669.97,11669.97,11669.97,11669.97,100],["2021-11-19",11669.97,11669.97,11669.97,11669.97,0],["2021-11-22",11310.89,11310.89,11310.89,11310.89,100],["2021-11-23",11310.89,11310.89,10772.28,10772.28,1500],["2021-11-24",10772.28,10772.28,10772.28,10772.28,0],["2021-11-25",11490.43,11490.43,11490.43,11490.43,600],["2021-11-26",11490.43,11490.43,11490.43,11490.43,3100],["2021-11-29",11490.43,11490.43,11490.43,11490.43,300],["2021-11-30",11490.43,11490.43,11490.43,11490.43,0],["2021-12-01",11490.43,11669.97,11490.43,11490.43,4500],["2021-12-02",11849.51,11849.51,11804.62,11804.62,1300],["2021-12-03",11804.62,11849.51,11804.62,11849.51,1900],["2021-12-06",11041.59,11041.59,11041.59,11041.59,1100],["2021-12-07",11041.59,11041.59,11041.59,11041.59,0],["2021-12-08",11669.97,11804.62,10368.32,10862.05,13900],["2021-12-09",11535.32,11535.32,10637.63,10637.63,1100],["2021-12-10",11221.13,11221.13,11221.13,11221.13,1000],["2021-12-13",11221.13,11221.13,11221.13,11221.13,0],["2021-12-14",11939.28,11939.28,11939.28,11939.28,100],["2021-12-15",11176.24,11221.13,11131.36,11221.13,4000],["2021-12-16",11490.43,11490.43,11445.55,11490.43,1200],["2021-12-17",10772.28,10772.28,10772.28,10772.28,100],["2021-12-20",10906.93,10906.93,10862.05,10862.05,200],["2021-12-21",11176.24,11580.2,10906.93,10906.93,1200],["2021-12-22",10906.93,10906.93,10906.93,10906.93,0],["2021-12-23",10951.82,11669.97,10951.82,10951.82,4200],["2021-12-24",11714.86,11714.86,11714.86,11714.86,300],["2021-12-27",12118.82,12522.78,12118.82,12522.78,2600],["2021-12-28",12477.89,12477.89,12477.89,12477.89,200],["2021-12-29",12522.78,12522.78,12522.78,12522.78,400],["2021-12-30",12522.78,12522.78,12522.78,12522.78,2200],["2021-12-31",12298.35,12298.35,12298.35,12298.35,2000],["2022-01-04",11714.86,13151.16,11445.55,12433.01,5700],["2022-01-05",12926.74,12926.74,12926.74,12926.74,100],["2022-01-06",12926.74,12926.74,12926.74,12926.74,0],["2022-01-07",12118.82,12792.08,12118.82,12567.66,2600],["2022-01-10",12298.35,12298.35,12118.82,12118.82,5300],["2022-01-11",11669.97,11669.97,11669.97,11669.97,100],["2022-01-12",10951.82,12433.01,10951.82,12433.01,200],["2022-01-13",12433.01,12433.01,11669.97,11669.97,3000],["2022-01-14",12433.01,12477.89,10862.05,12477.89,29300],["2022-01-17",12522.78,13151.16,11669.97,11669.97,10400],["2022-01-18",11669.97,12477.89,10862.05,12477.89,1400],["2022-01-19",11625.09,12388.12,11625.09,12388.12,9700],["2022-01-20",12433.01,12433.01,11939.28,11939.28,400],["2022-01-21",11939.28,12657.43,11176.24,12657.43,6100],["2022-01-24",13465.35,13465.35,11849.51,11849.51,700],["2022-01-25",11355.78,11355.78,11310.89,11310.89,300],["2022-01-26",11894.39,12073.93,11355.78,11355.78,4300],["2022-01-27",12073.93,12118.82,12073.93,12118.82,600],["2022-01-28",12208.59,12253.47,12208.59,12253.47,200],["2022-02-07",13106.28,13106.28,11490.43,11490.43,6800],["2022-02-08",12253.47,12253.47,11669.97,12253.47,3100],["2022-02-09",12253.47,12253.47,12253.47,12253.47,0],["2022-02-10",13061.39,13106.28,11669.97,13106.28,14700],["2022-02-11",13196.04,14003.97,12343.24,12567.66,7300],["2022-02-14",11939.28,13420.47,11939.28,12253.47,1600],["2022-02-15",12253.47,12388.12,12253.47,12253.47,1100],["2022-02-16",12522.78,13106.28,12522.78,13106.28,266500],["2022-02-17",14003.97,14003.97,14003.97,14003.97,14500],["2022-02-18",14363.04,14946.54,14363.04,14946.54,17500],["2022-02-21",15799.35,15978.88,15709.58,15889.11,100200],["2022-02-22",16427.73,16427.73,15260.73,16382.84,10600],["2022-02-23",16158.42,17280.53,15350.5,17235.65,35300],["2022-02-24",17235.65,17325.42,16068.65,16068.65,58900],["2022-02-25",15530.04,16158.42,14946.54,16068.65,21400],["2022-02-28",15036.31,16158.42,14946.54,15934.0,6900],["2022-03-01",14856.77,15889.11,14856.77,14856.77,15400],["2022-03-02",15530.04,15530.04,13914.2,14722.12,22200],["2022-03-03",14811.89,15709.58,14093.73,14542.58,32200],["2022-03-04",14003.97,15170.96,14003.97,14542.58,1200],["2022-03-07",14542.58,15530.04,14542.58,14811.89,9100],["2022-03-08",14722.12,15844.23,14632.35,14811.89,20400],["2022-03-09",15709.58,15844.23,14632.35,14811.89,10200],["2022-03-10",15799.35,15844.23,14856.77,15036.31,2300],["2022-03-11",15574.92,16068.65,14901.66,15350.5,9500],["2022-03-14",14811.89,15440.27,14811.89,14946.54,1400],["2022-03-15",15260.73,15978.88,14767.0,14901.66,6200],["2022-03-16",15260.73,15260.73,15260.73,15260.73,2100],["2022-03-17",15260.73,16248.19,14901.66,15170.96,2900],["2022-03-18",15260.73,15260.73,15260.73,15260.73,2000],["2022-03-21",15260.73,15260.73,15260.73,15260.73,300],["2022-03-22",14587.46,15260.73,14587.46,14811.89,5600],["2022-03-23",15709.58,15844.23,14856.77,15844.23,23800],["2022-03-24",15844.23,15844.23,15081.19,15844.23,2100],["2022-03-25",15709.58,15844.23,15170.96,15260.73,15200],["2022-03-28",15844.23,15844.23,14722.12,15126.08,7500],["2022-03-29",14542.58,15844.23,14542.58,14677.23,93800],["2022-03-30",15664.69,15664.69,14811.89,15664.69,39600],["2022-03-31",14991.42,16158.42,14991.42,15530.04,3100],["2022-04-01",14991.42,16607.27,14991.42,15260.73,14500],["2022-04-04",14991.42,16293.07,14946.54,15305.62,2200],["2022-04-05",15350.5,16158.42,15260.73,16158.42,1300],["2022-04-06",15350.5,16697.04,15260.73,15350.5,14100],["2022-04-07",15934.0,16382.84,15530.04,15619.81,5000],["2022-04-08",15530.04,15530.04,15260.73,15260.73,1200],["2022-04-12",15126.08,15305.62,15126.08,15215.85,1000],["2022-04-13",15260.73,15260.73,14587.46,15036.31,6900],["2022-04-14",15485.15,15485.15,15260.73,15260.73,600],["2022-04-15",14991.42,14991.42,14991.42,14991.42,6300],["2022-04-18",15036.31,15260.73,14811.89,14901.66,12300],["2022-04-19",14811.89,15260.73,14811.89,14901.66,700],["2022-04-20",14811.89,15934.0,13914.2,14093.73,6400],["2022-04-21",15036.31,15036.31,15036.31,15036.31,1400],["2022-04-22",14991.42,16068.65,14767.0,15126.08,21400],["2022-04-25",14991.42,14991.42,14856.77,14856.77,1500],["2022-04-26",14093.73,15889.11,14093.73,14228.39,1300],["2022-04-27",14991.42,15215.85,14407.93,14407.93,2200],["2022-04-28",13510.24,15395.38,13510.24,15395.38,1200],["2022-04-29",16248.19,16472.61,14497.69,14946.54,7300],["2022-05-04",14093.73,15978.88,14093.73,15978.88,700],["2022-05-05",14991.42,16921.46,14946.54,14946.54,2000],["2022-05-06",14363.04,15978.88,13914.2,14767.0,2300],["2022-05-09",15799.35,15799.35,14138.62,15799.35,1500],["2022-05-10",14811.89,16337.96,14811.89,14991.42,600],["2022-05-11",14767.0,15934.0,14767.0,14901.66,1100],["2022-05-12",14811.89,15934.0,14632.35,15934.0,6100],["2022-05-13",14946.54,15889.11,14946.54,14991.42,300],["2022-05-16",15934.0,16023.77,14318.16,14767.0,8700],["2022-05-17",15751.47,15798.35,14907.64,15798.35,20000],["2022-05-18",15376.43,16876.57,15376.43,16829.69,11600],["2022-05-19",15751.47,17064.09,15704.59,17064.09,2400],["2022-05-20",16032.74,17157.85,15985.87,17157.85,6900],["2022-05-23",16173.38,17532.88,16173.38,16360.9,1700],["2022-05-24",16829.69,17204.73,15704.59,17157.85,1600],["2022-05-25",16314.02,17345.37,16314.02,16782.81,4100],["2022-05-26",16735.94,17392.25,16267.14,16407.78,2300],["2022-05-27",16267.14,17204.73,16220.26,17204.73,1800],["2022-05-30",17673.52,17720.4,16407.78,17579.76,1100],["2022-05-31",16595.3,17298.49,16548.42,16970.33,2200],["2022-06-01",16267.14,16923.45,16220.26,16454.66,1400],["2022-06-02",16829.69,16876.57,16220.26,16267.14,3400],["2022-06-03",16829.69,17064.09,16267.14,17017.21,2300],["2022-06-06",16407.78,17157.85,15938.99,17064.09,2300],["2022-06-07",16267.14,17345.37,15938.99,17064.09,3000],["2022-06-08",16267.14,17064.09,16267.14,17064.09,2600],["2022-06-09",16173.38,17345.37,16032.74,17204.73,3300],["2022-06-10",16360.9,17720.4,16314.02,17720.4,14000],["2022-06-13",16501.54,18751.75,16501.54,16595.3,4600],["2022-06-14",16829.69,17720.4,15845.23,17720.4,12700],["2022-06-15",16548.42,17579.76,16501.54,17579.76,7100],["2022-06-16",16407.78,17345.37,16360.9,16360.9,4500],["2022-06-17",16360.9,17017.21,15282.67,16970.33,12300],["2022-06-20",15985.87,17017.21,15985.87,16970.33,9600],["2022-06-21",16032.74,17110.97,15845.23,16923.45,4500],["2022-06-22",16595.3,16689.06,15751.47,16595.3,8400],["2022-06-23",15985.87,17298.49,15470.19,17298.49,4100],["2022-06-24",16407.78,16407.78,16314.02,16314.02,600],["2022-06-27",16173.38,16454.66,15938.99,15938.99,1700],["2022-06-28",15845.23,16267.14,15704.59,15704.59,4300],["2022-06-29",16126.5,16407.78,16126.5,16220.26,1500],["2022-06-30",15517.07,15517.07,15517.07,15517.07,100],["2022-07-01",14767.0,16548.42,14438.85,15938.99,10300],["2022-07-04",16642.18,16642.18,15048.28,15938.99,1700],["2022-07-05",16454.66,16595.3,15188.92,15188.92,500],["2022-07-06",15142.04,16173.38,14579.48,16173.38,4800],["2022-07-07",15938.99,16782.81,15095.16,16782.81,1300],["2022-07-08",16782.81,16782.81,16782.81,16782.81,0],["2022-07-11",16782.81,16782.81,16782.81,16782.81,0],["2022-07-12",16548.42,16876.57,16548.42,16876.57,1500],["2022-07-13",16782.81,17907.92,16689.06,17907.92,2700],["2022-07-14",17907.92,17907.92,17907.92,17907.92,0],["2022-07-15",17673.52,17673.52,17673.52,17673.52,100],["2022-07-18",16923.45,17673.52,16923.45,17064.09,500],["2022-07-19",17345.37,17345.37,17345.37,17345.37,200],["2022-07-20",16173.38,16173.38,16173.38,16173.38,1900],["2022-07-21",16173.38,16876.57,15938.99,15938.99,2500],["2022-07-22",15938.99,15938.99,15938.99,15938.99,0],["2022-07-25",15938.99,15938.99,15938.99,15938.99,0],["2022-07-26",15938.99,15938.99,15938.99,15938.99,0],["2022-07-27",15751.47,15751.47,15751.47,15751.47,100],["2022-07-28",16689.06,16782.81,15376.43,15376.43,900],["2022-07-29",15376.43,15376.43,15376.43,15376.43,0],["2022-08-01",16407.78,16407.78,16407.78,16407.78,100],["2022-08-02",17486.01,17486.01,17486.01,17486.01,100],["2022-08-03",16267.14,18611.11,16267.14,18611.11,700],["2022-08-04",17345.37,17345.37,17345.37,17345.37,2200],["2022-08-05",16923.45,16923.45,16923.45,16923.45,200],["2022-08-08",17579.76,17626.64,17579.76,17626.64,500],["2022-08-09",17626.64,17626.64,17626.64,17626.64,0],["2022-08-10",17626.64,17626.64,17626.64,17626.64,0],["2022-08-11",16876.57,16876.57,16454.66,16454.66,600],["2022-08-12",16829.69,16829.69,15657.71,15657.71,800],["2022-08-15",16595.3,16689.06,15142.04,15798.35,5600],["2022-08-16",15798.35,15798.35,15798.35,15798.35,0],["2022-08-17",15610.83,16876.57,15610.83,15657.71,1200],["2022-08-18",16079.62,16642.18,15751.47,15798.35,1100],["2022-08-19",15657.71,15657.71,15657.71,15657.71,100],["2022-08-22",15657.71,15657.71,15657.71,15657.71,200],["2022-08-23",15657.71,15657.71,15657.71,15657.71,0],["2022-08-24",15704.59,16173.38,15282.67,15282.67,7100],["2022-08-25",15282.67,15282.67,15282.67,15282.67,0],["2022-08-26",15282.67,15282.67,15282.67,15282.67,0],["2022-08-29",15376.43,15376.43,15282.67,15282.67,1100],["2022-08-30",15282.67,15282.67,15282.67,15282.67,0],["2022-08-31",15282.67,15282.67,15282.67,15282.67,0],["2022-09-05",14579.48,14579.48,14579.48,14579.48,100],["2022-09-06",15563.95,15563.95,15001.4,15001.4,500],["2022-09-07",15048.28,15048.28,15048.28,15048.28,100],["2022-09-08",15938.99,16079.62,14860.76,14860.76,4400],["2022-09-09",14860.76,14860.76,14860.76,14860.76,0],["2022-09-12",14860.76,14860.76,14860.76,14860.76,0],["2022-09-13",14860.76,14860.76,14860.76,14860.76,0],["2022-09-14",14860.76,14860.76,14860.76,14860.76,0],["2022-09-15",14860.76,14860.76,14860.76,14860.76,0],["2022-09-16",14860.76,14860.76,14860.76,14860.76,0],["2022-09-19",15188.92,15188.92,15188.92,15188.92,100],["2022-09-20",16126.5,16173.38,14298.21,16079.62,2300],["2022-09-21",15001.4,15001.4,15001.4,15001.4,100],["2022-09-22",15001.4,15001.4,15001.4,15001.4,0],["2022-09-23",14110.69,14110.69,14110.69,14110.69,600],["2022-09-26",14063.81,14485.73,14063.81,14485.73,200],["2022-09-27",14720.12,14767.0,14720.12,14767.0,200],["2022-09-28",14767.0,14767.0,13782.53,13782.53,300],["2022-09-29",14438.85,14720.12,14438.85,14720.12,500],["2022-09-30",15001.4,15704.59,14110.69,15704.59,700],["2022-10-03",14626.36,16782.81,14626.36,14626.36,3000],["2022-10-04",13688.78,13688.78,13688.78,13688.78,200],["2022-10-05",13688.78,13688.78,13688.78,13688.78,0],["2022-10-06",13688.78,13688.78,13688.78,13688.78,0],["2022-10-07",14345.09,14579.48,14345.09,14579.48,700],["2022-10-10",15563.95,15563.95,13782.53,13782.53,800],["2022-10-11",13782.53,13782.53,13782.53,13782.53,100],["2022-10-12",13782.53,14720.12,13782.53,14720.12,600],["2022-10-13",14720.12,15704.59,13782.53,15657.71,1300],["2022-10-14",15657.71,15657.71,15657.71,15657.71,200],["2022-10-17",15657.71,15657.71,15657.71,15657.71,0],["2022-10-18",15657.71,15657.71,14579.48,14579.48,200],["2022-10-19",14532.6,14579.48,13923.17,13923.17,400],["2022-10-20",12985.59,12985.59,12985.59,12985.59,200],["2022-10-21",12141.76,12141.76,12141.76,12141.76,200],["2022-10-24",12141.76,12141.76,12141.76,12141.76,0],["2022-10-25",11297.93,11297.93,11297.93,11297.93,100],["2022-10-26",11344.81,12048.0,11344.81,12048.0,200],["2022-10-27",11251.05,12844.95,11251.05,12844.95,200],["2022-10-28",12844.95,12844.95,12844.95,12844.95,0],["2022-10-31",12844.95,12844.95,12844.95,12844.95,0],["2022-11-01",12844.95,12844.95,12844.95,12844.95,0],["2022-11-02",12844.95,12844.95,12844.95,12844.95,0],["2022-11-03",12844.95,12844.95,12844.95,12844.95,0],["2022-11-04",11954.24,13079.34,11954.24,13079.34,200],["2022-11-07",13126.22,13126.22,13126.22,13126.22,100],["2022-11-08",13126.22,13126.22,13126.22,13126.22,0],["2022-11-09",13126.22,13126.22,13126.22,13126.22,0],["2022-11-10",13126.22,13126.22,13126.22,13126.22,0],["2022-11-11",13126.22,13126.22,13126.22,13126.22,0],["2022-11-14",13126.22,13126.22,13126.22,13126.22,0],["2022-11-15",13126.22,13126.22,13126.22,13126.22,0],["2022-11-16",12235.52,12235.52,12235.52,12235.52,100],["2022-11-17",11391.69,13032.47,11391.69,13032.47,1900],["2022-11-18",13876.29,13876.29,12141.76,13876.29,800],["2022-11-21",14063.81,14063.81,12938.71,12938.71,2100],["2022-11-22",12938.71,12938.71,12891.83,12891.83,200],["2022-11-23",12891.83,12891.83,12891.83,12891.83,0],["2022-11-24",12891.83,12891.83,12891.83,12891.83,0],["2022-11-25",12844.95,12844.95,12844.95,12844.95,100],["2022-11-28",12798.07,13688.78,11954.24,11954.24,900],["2022-11-29",11954.24,11954.24,11954.24,11954.24,0],["2022-11-30",11954.24,11954.24,11954.24,11954.24,0],["2022-12-01",11391.69,12657.43,11344.81,12657.43,4000],["2022-12-02",12657.43,12657.43,12657.43,12657.43,0],["2022-12-05",11860.48,11907.36,11813.6,11907.36,1300],["2022-12-06",12704.31,12704.31,12704.31,12704.31,600],["2022-12-07",12141.76,12188.64,12141.76,12188.64,20100],["2022-12-08",12188.64,12188.64,12188.64,12188.64,0],["2022-12-09",13032.47,13032.47,13032.47,13032.47,100],["2022-12-12",12141.76,12141.76,12141.76,12141.76,100],["2022-12-13",12141.76,12141.76,12141.76,12141.76,0],["2022-12-14",11391.69,11391.69,11344.81,11344.81,1000],["2022-12-15",12094.88,12094.88,12094.88,12094.88,400],["2022-12-16",12094.88,12094.88,12094.88,12094.88,0],["2022-12-19",12094.88,12094.88,12094.88,12094.88,0],["2022-12-20",12048.0,12188.64,12048.0,12188.64,2700],["2022-12-21",11719.84,11719.84,11344.81,11344.81,1000],["2022-12-22",11344.81,11344.81,11344.81,11344.81,0],["2022-12-23",11344.81,11344.81,11344.81,11344.81,0],["2022-12-26",11157.29,11157.29,11157.29,11157.29,100],["2022-12-27",11157.29,11157.29,11157.29,11157.29,0],["2022-12-28",11157.29,11157.29,11157.29,11157.29,0],["2022-12-29",11157.29,11157.29,11157.29,11157.29,0],["2022-12-30",11157.29,11157.29,11157.29,11157.29,0],["2023-01-03",11532.33,11907.36,11532.33,11907.36,300],["2023-01-04",11907.36,11907.36,11907.36,11907.36,0],["2023-01-05",11907.36,11907.36,11907.36,11907.36,200],["2023-01-06",11907.36,11907.36,11907.36,11907.36,0],["2023-01-09",11907.36,11907.36,11907.36,11907.36,0],["2023-01-10",11907.36,11907.36,11907.36,11907.36,0],["2023-01-11",11907.36,11907.36,11907.36,11907.36,0],["2023-01-12",11907.36,11907.36,11907.36,11907.36,0],["2023-01-13",11907.36,11907.36,11907.36,11907.36,0],["2023-01-16",11907.36,11907.36,11907.36,11907.36,0],["2023-01-17",11907.36,11907.36,11907.36,11907.36,0],["2023-01-18",11907.36,11907.36,11907.36,11907.36,0],["2023-01-19",11907.36,11907.36,11907.36,11907.36,0],["2023-01-27",11907.36,11907.36,11907.36,11907.36,0],["2023-01-30",11907.36,11907.36,11907.36,11907.36,700],["2023-01-31",11907.36,11907.36,11907.36,11907.36,0],["2023-02-01",11907.36,11907.36,11907.36,11907.36,0],["2023-02-02",11907.36,11907.36,11907.36,11907.36,0],["2023-02-03",11907.36,11907.36,11907.36,11907.36,0],["2023-02-06",11907.36,11907.36,11907.36,11907.36,0],["2023-02-07",11907.36,11907.36,11907.36,11907.36,0],["2023-02-08",11907.36,11907.36,11907.36,11907.36,0],["2023-02-09",11907.36,11907.36,11907.36,11907.36,0],["2023-02-10",11907.36,11907.36,11907.36,11907.36,0],["2023-02-13",12376.15,12704.31,11110.41,12704.31,1700],["2023-02-14",12704.31,12704.31,12704.31,12704.31,0],["2023-02-15",13548.14,13548.14,11860.48,11907.36,700],["2023-02-16",11907.36,11907.36,11907.36,11907.36,0],["2023-02-17",11907.36,11907.36,11907.36,11907.36,0],["2023-02-20",11907.36,11907.36,11907.36,11907.36,0],["2023-02-21",11907.36,11907.36,11907.36,11907.36,0],["2023-02-22",11907.36,11907.36,11907.36,11907.36,0],["2023-02-23",11907.36,11907.36,11907.36,11907.36,0],["2023-02-24",11907.36,11907.36,11907.36,11907.36,0],["2023-02-27",11907.36,11907.36,11907.36,11907.36,0],["2023-02-28",11907.36,12704.31,11907.36,12704.31,300],["2023-03-01",12704.31,12704.31,12704.31,12704.31,0],["2023-03-02",12704.31,12704.31,12704.31,12704.31,0],["2023-03-03",12657.43,12657.43,12657.43,12657.43,100],["2023-03-06",12657.43,12657.43,12657.43,12657.43,0],["2023-03-07",12657.43,12657.43,12657.43,12657.43,0],["2023-03-08",12657.43,12657.43,12657.43,12657.43,0],["2023-03-09",12657.43,12657.43,12657.43,12657.43,0],["2023-03-10",12657.43,12657.43,12657.43,12657.43,0],["2023-03-13",12657.43,12657.43,12657.43,12657.43,0],["2023-03-14",11813.6,11813.6,11813.6,11813.6,5500],["2023-03-15",12610.55,12610.55,11204.17,11204.17,1400],["2023-03-16",11907.36,11954.24,11907.36,11954.24,2900],["2023-03-17",11954.24,11954.24,11954.24,11954.24,0],["2023-03-20",12188.64,12188.64,12188.64,12188.64,200],["2023-03-21",12469.91,12469.91,12469.91,12469.91,300],["2023-03-22",12423.03,13313.74,11672.96,11672.96,700],["2023-03-23",11672.96,11672.96,11672.96,11672.96,0],["2023-03-24",12188.64,12188.64,12188.64,12188.64,100],["2023-03-27",12188.64,12188.64,12188.64,12188.64,0],["2023-03-28",12188.64,12188.64,12188.64,12188.64,0],["2023-03-29",12188.64,12188.64,12188.64,12188.64,0],["2023-03-30",11438.57,11438.57,11438.57,11438.57,100],["2023-03-31",12235.52,12235.52,12235.52,12235.52,200],["2023-04-03",13079.34,13079.34,13079.34,13079.34,100],["2023-04-04",13079.34,13079.34,13079.34,13079.34,0],["2023-04-05",13970.05,13970.05,13970.05,13970.05,100],["2023-04-06",14907.64,14907.64,14907.64,14907.64,100],["2023-04-07",14907.64,14907.64,14907.64,14907.64,0],["2023-04-10",15001.4,15892.11,15001.4,15892.11,900],["2023-04-11",15892.11,15892.11,15892.11,15892.11,0],["2023-04-12",15892.11,15892.11,15892.11,15892.11,0],["2023-04-13",15892.11,15892.11,15892.11,15892.11,0],["2023-04-14",14813.88,14813.88,14813.88,14813.88,100],["2023-04-17",13782.53,13782.53,13782.53,13782.53,100],["2023-04-18",13782.53,13829.41,12844.95,12844.95,2100],["2023-04-19",12844.95,12844.95,12844.95,12844.95,0],["2023-04-20",12844.95,12844.95,12844.95,12844.95,0],["2023-04-21",12282.4,12282.4,12282.4,12282.4,100],["2023-04-24",11813.6,11813.6,11813.6,11813.6,100],["2023-04-25",11813.6,11813.6,11813.6,11813.6,200],["2023-04-26",11813.6,11813.6,11813.6,11813.6,0],["2023-04-27",11813.6,11813.6,11813.6,11813.6,0],["2023-04-28",11813.6,11813.6,11813.6,11813.6,0],["2023-05-04",11813.6,11813.6,11813.6,11813.6,0],["2023-05-05",11813.6,11813.6,11813.6,11813.6,0],["2023-05-08",11813.6,11813.6,11813.6,11813.6,0],["2023-05-09",11813.6,11813.6,11813.6,11813.6,0],["2023-05-10",11813.6,11813.6,11813.6,11813.6,0],["2023-05-11",11813.6,11813.6,11813.6,11813.6,0],["2023-05-12",11766.72,11766.72,11766.72,11766.72,100],["2023-05-15",11766.72,11766.72,11766.72,11766.72,0],["2023-05-16",12188.64,12188.64,12188.64,12188.64,100],["2023-05-17",12729.26,12729.26,12729.26,12729.26,100],["2023-05-18",12729.26,12729.26,12729.26,12729.26,0],["2023-05-19",12729.26,12729.26,12729.26,12729.26,0],["2023-05-22",12729.26,12729.26,12729.26,12729.26,100],["2023-05-23",12729.26,12729.26,12729.26,12729.26,200],["2023-05-24",12729.26,12729.26,12729.26,12729.26,0],["2023-05-25",12729.26,12729.26,12729.26,12729.26,0],["2023-05-26",12729.26,12729.26,12729.26,12729.26,0],["2023-05-29",12729.26,12729.26,12729.26,12729.26,0],["2023-05-30",11992.05,11992.05,11992.05,11992.05,100],["2023-05-31",11992.05,11992.05,11992.05,11992.05,0],["2023-06-01",11992.05,11992.05,11992.05,11992.05,0],["2023-06-02",11992.05,11992.05,11992.05,11992.05,0],["2023-06-05",11992.05,11992.05,11992.05,11992.05,0],["2023-06-06",11992.05,11992.05,11992.05,11992.05,0],["2023-06-07",11992.05,11992.05,11992.05,11992.05,0],["2023-06-08",11992.05,11992.05,11992.05,11992.05,0],["2023-06-09",12827.56,12827.56,12827.56,12827.56,300],["2023-06-12",12827.56,12827.56,12827.56,12827.56,0],["2023-06-13",12827.56,12827.56,12827.56,12827.56,0],["2023-06-14",12827.56,12827.56,12827.56,12827.56,0],["2023-06-15",12827.56,12827.56,12827.56,12827.56,0],["2023-06-16",12827.56,12827.56,12827.56,12827.56,0],["2023-06-19",12827.56,12827.56,12827.56,12827.56,0],["2023-06-20",12827.56,12827.56,12827.56,12827.56,0],["2023-06-21",11992.05,13712.22,11942.9,13712.22,300],["2023-06-22",13712.22,13712.22,13712.22,13712.22,500],["2023-06-23",13712.22,13712.22,13712.22,13712.22,0],["2023-06-26",13712.22,13712.22,13712.22,13712.22,100],["2023-06-27",13761.36,13761.36,13761.36,13761.36,300],["2023-06-28",13761.36,13761.36,13761.36,13761.36,0],["2023-06-29",12827.56,14695.17,12827.56,14646.02,300],["2023-06-30",15530.68,15579.83,15530.68,15579.83,200],["2023-07-03",16611.93,16661.08,16611.93,16661.08,1300],["2023-07-04",16661.08,16661.08,16661.08,16661.08,200],["2023-07-05",16661.08,17201.7,16661.08,16661.08,4000],["2023-07-06",16661.08,16661.08,16661.08,16661.08,0],["2023-07-07",16661.08,16661.08,16661.08,16661.08,0],["2023-07-10",16661.08,16661.08,16661.08,16661.08,0],["2023-07-11",16661.08,16661.08,16661.08,16661.08,0],["2023-07-12",15530.68,15530.68,15530.68,15530.68,100],["2023-07-13",14449.43,14547.73,14449.43,14449.43,4700],["2023-07-14",14449.43,14449.43,14449.43,14449.43,0],["2023-07-17",14449.43,14449.43,13466.48,13466.48,1600],["2023-07-18",13466.48,13466.48,13466.48,13466.48,0],["2023-07-19",12630.97,12630.97,12630.97,12630.97,100],["2023-07-20",12630.97,12630.97,12630.97,12630.97,0],["2023-07-21",12630.97,12630.97,12630.97,12630.97,0],["2023-07-24",12090.34,12090.34,11795.45,12090.34,6100],["2023-07-25",12090.34,12090.34,12090.34,12090.34,0],["2023-07-26",12925.85,12925.85,12925.85,12925.85,4500],["2023-07-27",12925.85,12925.85,12925.85,12925.85,0],["2023-07-28",12139.49,12925.85,12139.49,12925.85,1400],["2023-07-31",12925.85,12925.85,12925.85,12925.85,0],["2023-08-01",12434.37,12729.26,12434.37,12729.26,1700],["2023-08-02",12729.26,12729.26,12729.26,12729.26,0],["2023-08-03",13171.59,13171.59,13171.59,13171.59,2100],["2023-08-04",13171.59,13171.59,13171.59,13171.59,0],["2023-08-07",13269.89,13368.18,13269.89,13368.18,400],["2023-08-08",13368.18,13368.18,13368.18,13368.18,3100],["2023-08-09",13368.18,13368.18,13368.18,13368.18,0],["2023-08-10",13368.18,13368.18,13368.18,13368.18,0],["2023-08-11",12827.56,12876.7,12827.56,12827.56,1000],["2023-08-14",12827.56,12827.56,12827.56,12827.56,0],["2023-08-15",12827.56,12827.56,12827.56,12827.56,0],["2023-08-16",12827.56,12827.56,12827.56,12827.56,0],["2023-08-17",12827.56,12827.56,12827.56,12827.56,0],["2023-08-18",12827.56,12827.56,12827.56,12827.56,0],["2023-08-21",12827.56,12827.56,12827.56,12827.56,0],["2023-08-22",12827.56,12827.56,12827.56,12827.56,0],["2023-08-23",13220.74,13220.74,13220.74,13220.74,100],["2023-08-24",13220.74,13220.74,13220.74,13220.74,0],["2023-08-25",13220.74,13220.74,13220.74,13220.74,0],["2023-08-28",13220.74,13220.74,13220.74,13220.74,0],["2023-08-29",13220.74,13220.74,13220.74,13220.74,0],["2023-08-30",13220.74,13220.74,13220.74,13220.74,0],["2023-08-31",14105.4,14105.4,13761.36,14056.25,600],["2023-09-05",14105.4,14105.4,14105.4,14105.4,100],["2023-09-06",14105.4,14105.4,14105.4,14105.4,0],["2023-09-07",14056.25,14056.25,14056.25,14056.25,200],["2023-09-08",14056.25,14056.25,14056.25,14056.25,0],["2023-09-11",14056.25,14056.25,14056.25,14056.25,0],["2023-09-12",14056.25,14056.25,14056.25,14056.25,0],["2023-09-13",14056.25,14056.25,14056.25,14056.25,0],["2023-09-14",14056.25,14056.25,14056.25,14056.25,0],["2023-09-15",14056.25,14056.25,14056.25,14056.25,0],["2023-09-18",14056.25,14056.25,14056.25,14056.25,0],["2023-09-19",14056.25,14056.25,14056.25,14056.25,0],["2023-09-20",14056.25,14056.25,14056.25,14056.25,0],["2023-09-21",14056.25,14056.25,14056.25,14056.25,0],["2023-09-22",14056.25,14056.25,13073.3,14056.25,1300],["2023-09-25",14056.25,14056.25,14056.25,14056.25,0],["2023-09-26",14056.25,14056.25,14056.25,14056.25,0],["2023-09-27",14056.25,14056.25,14056.25,14056.25,0],["2023-09-28",14007.1,14007.1,13073.3,13957.95,2400],["2023-09-29",13957.95,13957.95,13957.95,13957.95,0],["2023-10-02",13761.36,13761.36,13761.36,13761.36,100],["2023-10-03",13761.36,13761.36,13761.36,13761.36,0],["2023-10-04",13761.36,13761.36,13761.36,13761.36,0],["2023-10-05",13761.36,13761.36,13761.36,13761.36,0],["2023-10-06",13761.36,13761.36,13761.36,13761.36,0],["2023-10-09",13761.36,13761.36,13761.36,13761.36,0],["2023-10-10",13761.36,13761.36,13761.36,13761.36,0],["2023-10-11",13761.36,13761.36,13269.89,13269.89,400],["2023-10-12",12778.41,12827.56,12778.41,12778.41,3600],["2023-10-13",13663.07,13663.07,13663.07,13663.07,200],["2023-10-16",14596.87,14596.87,13663.07,14596.87,2500],["2023-10-17",15235.8,15579.83,15039.2,15579.83,6600],["2023-10-18",15579.83,16611.93,14744.32,16218.75,1600],["2023-10-19",17300.0,17349.15,15235.8,16906.82,3400],["2023-10-20",16808.52,17103.41,15825.57,17103.41,2500],["2023-10-23",17103.41,17103.41,17103.41,17103.41,0],["2023-10-24",17103.41,17103.41,17103.41,17103.41,0],["2023-10-25",17103.41,17103.41,17103.41,17103.41,0],["2023-10-26",17103.41,17103.41,17103.41,17103.41,0],["2023-10-27",17103.41,17103.41,17103.41,17103.41,0],["2023-10-30",17103.41,17103.41,17103.41,17103.41,0],["2023-10-31",16218.75,16218.75,16218.75,16218.75,100],["2023-11-01",16218.75,16218.75,16218.75,16218.75,0],["2023-11-02",15727.27,15727.27,15727.27,15727.27,100],["2023-11-03",14646.02,14646.02,14646.02,14646.02,600],["2023-11-06",14646.02,14646.02,13663.07,13663.07,2000],["2023-11-07",12729.26,14547.73,12729.26,14547.73,4400],["2023-11-08",13564.77,14449.43,13564.77,14449.43,2500],["2023-11-09",13515.62,14301.99,13466.48,13466.48,10900],["2023-11-10",12778.41,12778.41,12581.82,12581.82,400],["2023-11-13",12680.11,13171.59,12680.11,13171.59,400],["2023-11-14",12385.23,13073.3,12286.93,12680.11,2400],["2023-11-15",11942.9,12680.11,11942.9,12680.11,300],["2023-11-16",11992.05,12090.34,11992.05,12090.34,200],["2023-11-17",12778.41,12778.41,12090.34,12139.49,2600],["2023-11-20",12139.49,12975.0,11893.75,12876.7,3300],["2023-11-21",13663.07,13663.07,13663.07,13663.07,100],["2023-11-22",12729.26,13663.07,12729.26,13663.07,500],["2023-11-23",12729.26,13663.07,12729.26,12729.26,1700],["2023-11-24",12729.26,12729.26,12532.67,12532.67,300],["2023-11-27",12532.67,12532.67,12532.67,12532.67,0],["2023-11-28",11893.75,11893.75,11697.16,11795.45,4300],["2023-11-29",12581.82,12581.82,12581.82,12581.82,100],["2023-11-30",13319.03,13319.03,13319.03,13319.03,100],["2023-12-01",12434.37,12434.37,12434.37,12434.37,1900],["2023-12-04",12336.08,12336.08,12336.08,12336.08,100],["2023-12-05",11844.6,12975.0,11598.86,12090.34,1000],["2023-12-06",12680.11,12680.11,11844.6,12532.67,700],["2023-12-07",12139.49,12680.11,12139.49,12680.11,200],["2023-12-08",11893.75,12729.26,11893.75,12729.26,400],["2023-12-11",12680.11,12680.11,12041.19,12680.11,2400],["2023-12-12",12680.11,12680.11,12680.11,12680.11,0],["2023-12-13",12041.19,12630.97,12041.19,12630.97,200],["2023-12-14",12630.97,12630.97,12630.97,12630.97,0],["2023-12-15",12336.08,12336.08,12286.93,12286.93,300],["2023-12-18",12286.93,12286.93,12286.93,12286.93,0],["2023-12-19",12827.56,12827.56,12827.56,12827.56,100],["2023-12-20",12090.34,12729.26,12090.34,12729.26,400],["2023-12-21",12729.26,12729.26,12729.26,12729.26,0],["2023-12-22",12729.26,13515.62,12188.64,13073.3,700],["2023-12-25",13024.15,13024.15,12876.7,12876.7,700],["2023-12-26",12876.7,12876.7,12876.7,12876.7,0],["2023-12-27",12237.78,12237.78,12237.78,12237.78,100],["2023-12-28",12925.85,12925.85,12925.85,12925.85,100],["2023-12-29",12778.41,13810.51,12778.41,13810.51,4900],["2024-01-02",12876.7,13761.36,12876.7,13761.36,15400],["2024-01-03",13761.36,14695.17,13761.36,14646.02,700],["2024-01-04",14744.32,14744.32,14695.17,14744.32,800],["2024-01-05",14744.32,14744.32,14744.32,14744.32,0],["2024-01-08",14744.32,14744.32,14744.32,14744.32,0],["2024-01-09",14646.02,14646.02,14646.02,14646.02,1600],["2024-01-10",14646.02,14646.02,14646.02,14646.02,0],["2024-01-11",14646.02,14646.02,14646.02,14646.02,0],["2024-01-12",14646.02,14646.02,14646.02,14646.02,0],["2024-01-15",13663.07,13663.07,13663.07,13663.07,200],["2024-01-16",12729.26,14547.73,12729.26,14547.73,3000],["2024-01-17",14547.73,14547.73,14547.73,14547.73,0],["2024-01-18",13564.77,14252.84,13564.77,14252.84,300],["2024-01-19",14252.84,14252.84,14252.84,14252.84,0],["2024-01-22",14252.84,14252.84,14252.84,14252.84,0],["2024-01-23",14252.84,14252.84,14252.84,14252.84,0],["2024-01-24",14252.84,14252.84,14252.84,14252.84,0],["2024-01-25",14252.84,14252.84,14252.84,14252.84,0],["2024-01-26",13269.89,13269.89,13269.89,13269.89,600],["2024-01-29",12434.37,14154.55,12385.23,14056.25,1500],["2024-01-30",14056.25,14056.25,14056.25,14056.25,0],["2024-01-31",13073.3,13957.95,13073.3,13957.95,200],["2024-02-01",13024.15,13908.81,13024.15,13024.15,700],["2024-02-02",13024.15,13712.22,12286.93,12286.93,800],["2024-02-05",13073.3,13073.3,11500.57,12188.64,2500],["2024-02-06",11598.86,12975.0,11598.86,12876.7,6300],["2024-02-07",13564.77,13564.77,13564.77,13564.77,100],["2024-02-15",12630.97,13368.18,12630.97,13368.18,3100],["2024-02-16",13073.3,13073.3,12434.37,12434.37,300],["2024-02-19",13220.74,13220.74,13220.74,13220.74,200],["2024-02-20",12336.08,13122.44,12336.08,13122.44,800],["2024-02-21",12237.78,12237.78,12237.78,12237.78,200],["2024-02-22",12237.78,12925.85,12237.78,12925.85,400],["2024-02-23",12876.7,12876.7,12876.7,12876.7,300],["2024-02-26",12876.7,12876.7,12876.7,12876.7,0],["2024-02-27",12876.7,12876.7,12876.7,12876.7,0],["2024-02-28",11992.05,12827.56,11992.05,12090.34,900],["2024-02-29",12090.34,12090.34,12090.34,12090.34,1200],["2024-03-01",12581.82,12680.11,12581.82,12680.11,500],["2024-03-04",12827.56,12827.56,12827.56,12827.56,200],["2024-03-05",12827.56,12827.56,12827.56,12827.56,0],["2024-03-06",12827.56,12827.56,12827.56,12827.56,0],["2024-03-07",12729.26,12778.41,12729.26,12778.41,200],["2024-03-08",12778.41,12778.41,12778.41,12778.41,0],["2024-03-11",12778.41,12778.41,12778.41,12778.41,0],["2024-03-12",12778.41,12778.41,12778.41,12778.41,0],["2024-03-13",12729.26,12729.26,12729.26,12729.26,100],["2024-03-14",12729.26,12729.26,12729.26,12729.26,0],["2024-03-15",12630.97,12630.97,12630.97,12630.97,100],["2024-03-18",12041.19,12041.19,11992.05,11992.05,500],["2024-03-19",11992.05,12286.93,11992.05,12286.93,200],["2024-03-20",12286.93,12286.93,12286.93,12286.93,100],["2024-03-21",12532.67,12532.67,12286.93,12286.93,1200],["2024-03-22",12286.93,12286.93,12286.93,12286.93,200],["2024-03-25",12286.93,12286.93,12286.93,12286.93,0],["2024-03-26",12188.64,12188.64,12090.34,12090.34,500],["2024-03-27",12090.34,12090.34,12090.34,12090.34,0],["2024-03-28",12827.56,12827.56,12827.56,12827.56,100],["2024-03-29",12827.56,12827.56,12827.56,12827.56,0],["2024-04-01",12827.56,12827.56,12827.56,12827.56,0],["2024-04-02",12827.56,12827.56,12827.56,12827.56,0],["2024-04-03",12827.56,12827.56,12827.56,12827.56,0],["2024-04-04",12827.56,12827.56,12827.56,12827.56,0],["2024-04-05",12729.26,12729.26,12729.26,12729.26,100],["2024-04-08",11844.6,12286.93,11844.6,12286.93,1400],["2024-04-09",12778.41,12778.41,12778.41,12778.41,100],["2024-04-10",12778.41,12778.41,12778.41,12778.41,0],["2024-04-11",11893.75,11942.9,11893.75,11942.9,1200],["2024-04-12",11254.83,12630.97,11107.39,12532.67,3200],["2024-04-15",12532.67,12532.67,12532.67,12532.67,0],["2024-04-16",11697.16,11697.16,11697.16,11697.16,1000],["2024-04-17",10910.8,12188.64,10910.8,12188.64,3200],["2024-04-19",12188.64,12188.64,12041.19,12041.19,800],["2024-04-22",11303.98,11303.98,11205.68,11205.68,1000],["2024-04-23",11844.6,11844.6,11205.68,11205.68,2300],["2024-04-24",11893.75,11893.75,10763.35,10763.35,400],["2024-04-25",11107.39,11500.57,11107.39,11402.27,19600],["2024-04-26",11402.27,11402.27,11402.27,11402.27,0],["2024-05-02",11402.27,11402.27,11402.27,11402.27,0],["2024-05-03",11402.27,11402.27,11402.27,11402.27,0],["2024-05-06",10812.5,11746.31,10812.5,11746.31,2100],["2024-05-07",11795.45,11795.45,11058.24,11795.45,5600],["2024-05-08",11795.45,11795.45,11795.45,11795.45,0],["2024-05-09",11058.24,11058.24,11058.24,11058.24,100],["2024-05-10",10861.65,11795.45,10861.65,10861.65,7600],["2024-05-13",10419.32,10419.32,10370.17,10370.17,500],["2024-05-14",9878.69,11058.24,9878.69,11058.24,700],["2024-05-15",11058.24,11058.24,11058.24,11058.24,100],["2024-05-16",11058.24,11058.24,11058.24,11058.24,0],["2024-05-17",10959.94,11795.45,10370.17,11795.45,900],["2024-05-20",11795.45,11795.45,11795.45,11795.45,0],["2024-05-21",11795.45,11795.45,11795.45,11795.45,0],["2024-05-22",11795.45,11795.45,11795.45,11795.45,0],["2024-05-23",11795.45,11795.45,11795.45,11795.45,0],["2024-05-24",11795.45,11795.45,11795.45,11795.45,0],["2024-05-27",11795.45,11795.45,11795.45,11795.45,100],["2024-05-28",11795.45,11795.45,11795.45,11795.45,0],["2024-05-29",11795.45,11795.45,11795.45,11795.45,0],["2024-05-30",11107.39,11107.39,11107.39,11107.39,100],["2024-05-31",10419.32,11844.6,10370.17,11746.31,1500],["2024-06-03",11107.39,11107.39,10959.94,10959.94,11100],["2024-06-04",10959.94,11697.16,10959.94,11697.16,1600],["2024-06-05",11402.27,11402.27,10910.8,10959.94,1600],["2024-06-06",11303.98,11303.98,11205.68,11205.68,300],["2024-06-07",11205.68,11205.68,11205.68,11205.68,100],["2024-06-10",11205.68,11205.68,11205.68,11205.68,100],["2024-06-11",11205.68,11500.57,11205.68,11500.57,800],["2024-06-12",11500.57,11500.57,11500.57,11500.57,0],["2024-06-13",11500.57,11500.57,11500.57,11500.57,0],["2024-06-14",11500.57,11500.57,11500.57,11500.57,100],["2024-06-17",11500.57,11500.57,11500.57,11500.57,0],["2024-06-18",11500.57,11500.57,11500.57,11500.57,0],["2024-06-19",11500.57,11500.57,11500.57,11500.57,0],["2024-06-20",10714.2,10714.2,10714.2,10714.2,100],["2024-06-21",11451.42,11451.42,11451.42,11451.42,300],["2024-06-24",11451.42,11451.42,11451.42,11451.42,0],["2024-06-25",11451.42,11451.42,11451.42,11451.42,0],["2024-06-26",11795.45,11795.45,11795.45,11795.45,400],["2024-06-27",12483.52,12581.82,12483.52,12581.82,3300],["2024-06-28",13417.33,13417.33,11795.45,11795.45,2000],["2024-07-01",11795.45,11795.45,11303.98,11303.98,2000],["2024-07-02",10665.06,10665.06,10665.06,10665.06,1000],["2024-07-03",9927.84,10124.43,9927.84,10026.14,2300],["2024-07-04",10026.14,10468.47,10026.14,10468.47,900],["2024-07-05",11107.39,11107.39,11107.39,11107.39,100],["2024-07-08",11009.09,11009.09,10812.5,10812.5,1300],["2024-07-09",11451.42,11500.57,11451.42,11500.57,500],["2024-07-10",11500.57,11500.57,11500.57,11500.57,0],["2024-07-11",11500.57,11500.57,11500.57,11500.57,700],["2024-07-12",11500.57,11500.57,11500.57,11500.57,0],["2024-07-15",11500.57,11500.57,11500.57,11500.57,100],["2024-07-16",11500.57,11500.57,11500.57,11500.57,0],["2024-07-17",11500.57,11500.57,11500.57,11500.57,0],["2024-07-18",11500.57,11500.57,11500.57,11500.57,0],["2024-07-19",11500.57,11500.57,11500.57,11500.57,0],["2024-07-22",11500.57,11500.57,11500.57,11500.57,0],["2024-07-23",11500.57,11500.57,11500.57,11500.57,0],["2024-07-24",11500.57,11500.57,11500.57,11500.57,0],["2024-07-25",11500.57,11500.57,11500.57,11500.57,0],["2024-07-26",11500.57,11500.57,11500.57,11500.57,0],["2024-07-29",11500.57,11500.57,11500.57,11500.57,0],["2024-07-30",11500.57,11500.57,11500.57,11500.57,0],["2024-07-31",11500.57,11500.57,11500.57,11500.57,0],["2024-08-01",11500.57,11500.57,11500.57,11500.57,0],["2024-08-02",11500.57,11500.57,11500.57,11500.57,0],["2024-08-05",11500.57,11500.57,11500.57,11500.57,0],["2024-08-06",11500.57,11500.57,11500.57,11500.57,0],["2024-08-07",11500.57,11500.57,11500.57,11500.57,0],["2024-08-08",11500.57,11500.57,11500.57,11500.57,0],["2024-08-09",11500.57,11500.57,11500.57,11500.57,0],["2024-08-12",11500.57,11500.57,11500.57,11500.57,0],["2024-08-13",11500.57,11500.57,11500.57,11500.57,0],["2024-08-14",11500.57,11500.57,11500.57,11500.57,0],["2024-08-15",11500.57,11500.57,11500.57,11500.57,0],["2024-08-16",11500.57,11500.57,11500.57,11500.57,0],["2024-08-19",11500.57,11500.57,11500.57,11500.57,0],["2024-08-20",11500.57,11500.57,11500.57,11500.57,0],["2024-08-21",12090.34,12090.34,12090.34,12090.34,1600],["2024-08-22",12188.64,12680.11,12188.64,12680.11,6500],["2024-08-23",12975.0,13073.3,12975.0,13073.3,300],["2024-08-26",13073.3,13613.92,13073.3,13613.92,1000],["2024-08-27",12680.11,12680.11,12680.11,12680.11,100],["2024-08-28",11795.45,11795.45,11795.45,11795.45,2100],["2024-08-29",11107.39,11795.45,11009.09,11156.53,2900],["2024-08-30",11795.45,11795.45,11303.98,11303.98,1100],["2024-09-04",11992.05,12090.34,11992.05,12090.34,805600],["2024-09-05",12090.34,12090.34,12090.34,12090.34,500],["2024-09-06",12286.93,12286.93,11795.45,11795.45,1000],["2024-09-09",12090.34,12090.34,12090.34,12090.34,11100],["2024-09-10",12090.34,12090.34,12090.34,12090.34,0],["2024-09-11",12090.34,12090.34,12090.34,12090.34,0],["2024-09-12",11254.83,11254.83,11254.83,11254.83,100],["2024-09-13",11254.83,11254.83,11254.83,11254.83,0],["2024-09-16",11254.83,11254.83,11254.83,11254.83,0],["2024-09-17",11254.83,11254.83,11254.83,11254.83,0],["2024-09-18",11254.83,11254.83,11254.83,11254.83,0],["2024-09-19",11254.83,11254.83,11254.83,11254.83,0],["2024-09-20",11254.83,11254.83,11254.83,11254.83,0],["2024-09-23",11303.98,11303.98,11303.98,11303.98,100],["2024-09-24",11303.98,11303.98,11303.98,11303.98,0],["2024-09-25",10812.5,10812.5,10812.5,10812.5,100],["2024-09-26",10812.5,10812.5,10812.5,10812.5,0],["2024-09-27",10812.5,10812.5,10812.5,10812.5,0],["2024-09-30",10812.5,10812.5,10812.5,10812.5,0],["2024-10-01",10812.5,10812.5,10812.5,10812.5,0],["2024-10-02",10812.5,10812.5,10812.5,10812.5,0],["2024-10-03",11500.57,11500.57,10173.58,10173.58,1300],["2024-10-04",10714.2,10714.2,10714.2,10714.2,100],["2024-10-07",10714.2,10714.2,10714.2,10714.2,0],["2024-10-08",10714.2,10714.2,10714.2,10714.2,0],["2024-10-09",11009.09,11009.09,11009.09,11009.09,100],["2024-10-10",11009.09,11009.09,11009.09,11009.09,0],["2024-10-11",11009.09,11009.09,11009.09,11009.09,0],["2024-10-14",11009.09,11009.09,11009.09,11009.09,0],["2024-10-15",11009.09,11009.09,11009.09,11009.09,100],["2024-10-16",11009.09,11009.09,11009.09,11009.09,0],["2024-10-17",11009.09,11009.09,11009.09,11009.09,0],["2024-10-18",11009.09,11009.09,11009.09,11009.09,0],["2024-10-21",11009.09,11009.09,11009.09,11009.09,0],["2024-10-22",11009.09,11009.09,11009.09,11009.09,0],["2024-10-23",11009.09,11009.09,11009.09,11009.09,0],["2024-10-24",11009.09,11009.09,11009.09,11009.09,300],["2024-10-25",11009.09,11009.09,11009.09,11009.09,0],["2024-10-28",11009.09,11009.09,11009.09,11009.09,0],["2024-10-29",11009.09,11009.09,11009.09,11009.09,0],["2024-10-30",11009.09,11009.09,11009.09,11009.09,0],["2024-10-31",11009.09,11009.09,11009.09,11009.09,0],["2024-11-01",11009.09,11009.09,11009.09,11009.09,0],["2024-11-04",11009.09,11009.09,11009.09,11009.09,0],["2024-11-05",11009.09,11009.09,11009.09,11009.09,0],["2024-11-06",11009.09,11009.09,11009.09,11009.09,0],["2024-11-07",11009.09,11009.09,11009.09,11009.09,0],["2024-11-08",11009.09,11009.09,11009.09,11009.09,0],["2024-11-11",11009.09,11009.09,11009.09,11009.09,0],["2024-11-12",11009.09,11009.09,11009.09,11009.09,0],["2024-11-13",11009.09,11009.09,11009.09,11009.09,0],["2024-11-14",11746.31,11746.31,11746.31,11746.31,100],["2024-11-15",11746.31,11746.31,11746.31,11746.31,0],["2024-11-18",11746.31,12532.67,11746.31,12532.67,9200],["2024-11-19",13319.03,13319.03,13319.03,13319.03,300],["2024-11-20",13368.18,13368.18,13368.18,13368.18,100],["2024-11-21",12925.85,12925.85,12581.82,12778.41,500],["2024-11-22",12778.41,12778.41,12778.41,12778.41,0],["2024-11-25",12778.41,12778.41,12778.41,12778.41,0],["2024-11-26",12778.41,12778.41,12581.82,12581.82,300],["2024-11-27",12581.82,12581.82,12581.82,12581.82,0],["2024-11-28",12581.82,12581.82,11746.31,11746.31,300],["2024-11-29",10959.94,10959.94,10959.94,10959.94,1000],["2024-12-02",10959.94,10959.94,10222.73,10321.02,4400],["2024-12-03",10321.02,11009.09,10321.02,11009.09,1400],["2024-12-04",10370.17,11697.16,10321.02,11697.16,2100],["2024-12-05",10910.8,10910.8,10910.8,10910.8,1800],["2024-12-06",10861.65,10861.65,10271.87,10271.87,1000],["2024-12-09",10861.65,10910.8,10861.65,10910.8,90000],["2024-12-10",10812.5,10812.5,10812.5,10812.5,500],["2024-12-11",10910.8,10910.8,10910.8,10910.8,54000],["2024-12-12",10910.8,10910.8,10910.8,10910.8,0],["2024-12-13",11009.09,11598.86,10959.94,11598.86,6200],["2024-12-16",11402.27,11795.45,11303.98,11303.98,303000],["2024-12-17",11795.45,11795.45,11303.98,11303.98,201500],["2024-12-18",11303.98,11303.98,11303.98,11303.98,500],["2024-12-19",11303.98,11303.98,11303.98,11303.98,0],["2024-12-20",11303.98,11303.98,11303.98,11303.98,0],["2024-12-23",11893.75,11893.75,11303.98,11402.27,6600],["2024-12-24",11402.27,11402.27,11402.27,11402.27,0],["2024-12-25",11402.27,11402.27,11402.27,11402.27,0],["2024-12-26",11402.27,11402.27,11402.27,11402.27,0],["2024-12-27",11402.27,11402.27,11402.27,11402.27,0],["2024-12-30",11402.27,11402.27,11402.27,11402.27,0],["2024-12-31",12139.49,12188.64,11795.45,12188.64,7300],["2025-01-02",12188.64,12188.64,12188.64,12188.64,0],["2025-01-03",12188.64,12188.64,12188.64,12188.64,0],["2025-01-06",12188.64,12188.64,12188.64,12188.64,0],["2025-01-07",12188.64,12188.64,12188.64,12188.64,100],["2025-01-08",12188.64,12188.64,12188.64,12188.64,100],["2025-01-09",12188.64,12188.64,12188.64,12188.64,0],["2025-01-10",12188.64,12188.64,12188.64,12188.64,0],["2025-01-13",12188.64,12188.64,12188.64,12188.64,0],["2025-01-14",12188.64,12188.64,12188.64,12188.64,0],["2025-01-15",12188.64,12188.64,12188.64,12188.64,0],["2025-01-16",12188.64,12188.64,12188.64,12188.64,0],["2025-01-17",12188.64,12188.64,12188.64,12188.64,0],["2025-01-20",12188.64,12188.64,12188.64,12188.64,0],["2025-01-21",12188.64,12188.64,11353.12,11353.12,235600],["2025-01-22",11353.12,11353.12,11353.12,11353.12,0],["2025-01-23",11353.12,11353.12,11353.12,11353.12,0],["2025-01-24",11353.12,11353.12,11353.12,11353.12,0],["2025-02-03",11353.12,11353.12,11353.12,11353.12,0],["2025-02-04",11353.12,11353.12,11353.12,11353.12,0],["2025-02-05",11353.12,11353.12,11353.12,11353.12,0],["2025-02-06",11353.12,11353.12,11353.12,11353.12,0],["2025-02-07",12139.49,12139.49,12139.49,12139.49,2000],["2025-02-10",12139.49,12925.85,12139.49,12925.85,700],["2025-02-11",12876.7,13761.36,12876.7,13761.36,1000],["2025-02-12",12827.56,13761.36,12827.56,13761.36,232700],["2025-02-13",13761.36,13761.36,13761.36,13761.36,0],["2025-02-14",13761.36,13761.36,13761.36,13761.36,0],["2025-02-17",14252.84,14252.84,14252.84,14252.84,100],["2025-02-18",14252.84,14252.84,14252.84,14252.84,0],["2025-02-19",14252.84,14252.84,14252.84,14252.84,0],["2025-02-20",14252.84,14252.84,14252.84,14252.84,0],["2025-02-21",13466.48,13761.36,13466.48,13761.36,224100],["2025-02-24",13761.36,13761.36,13761.36,13761.36,0],["2025-02-25",13761.36,13761.36,13761.36,13761.36,0],["2025-02-26",13761.36,13761.36,13761.36,13761.36,0],["2025-02-27",13761.36,13761.36,13761.36,13761.36,0],["2025-02-28",13761.36,13761.36,13761.36,13761.36,0],["2025-03-03",13761.36,13761.36,13761.36,13761.36,0],["2025-03-04",13761.36,13761.36,13761.36,13761.36,0],["2025-03-05",13761.36,13761.36,13761.36,13761.36,0],["2025-03-06",13761.36,13761.36,13761.36,13761.36,0],["2025-03-07",13761.36,13761.36,13761.36,13761.36,0],["2025-03-10",13761.36,13761.36,13761.36,13761.36,0],["2025-03-11",13761.36,13761.36,13761.36,13761.36,0],["2025-03-12",13761.36,13761.36,13761.36,13761.36,0],["2025-03-13",13761.36,13761.36,13761.36,13761.36,0],["2025-03-14",13761.36,13761.36,13761.36,13761.36,0],["2025-03-17",13761.36,13761.36,13761.36,13761.36,0],["2025-03-18",13761.36,13761.36,13761.36,13761.36,0],["2025-03-19",13761.36,13761.36,13761.36,13761.36,0],["2025-03-20",13761.36,13761.36,13761.36,13761.36,200],["2025-03-21",13761.36,13761.36,13761.36,13761.36,0],["2025-03-24",13761.36,13761.36,13761.36,13761.36,0],["2025-03-25",13761.36,13761.36,13761.36,13761.36,0],["2025-03-26",13761.36,13761.36,13761.36,13761.36,0],["2025-03-27",13761.36,13761.36,13761.36,13761.36,0],["2025-03-28",13761.36,13761.36,13761.36,13761.36,0],["2025-03-31",13761.36,13761.36,13761.36,13761.36,0],["2025-04-01",13761.36,13761.36,13761.36,13761.36,0],["2025-04-02",13761.36,13761.36,13761.36,13761.36,0],["2025-04-03",13761.36,13761.36,13761.36,13761.36,0],["2025-04-04",13761.36,13761.36,13761.36,13761.36,0],["2025-04-08",13761.36,13761.36,13761.36,13761.36,0],["2025-04-09",13761.36,13761.36,13761.36,13761.36,0],["2025-04-10",13761.36,13761.36,13761.36,13761.36,0],["2025-04-11",13761.36,13761.36,13761.36,13761.36,0],["2025-04-14",12827.56,14646.02,12827.56,14646.02,2900],["2025-04-15",14646.02,14646.02,14646.02,14646.02,0],["2025-04-16",14646.02,14646.02,14646.02,14646.02,0],["2025-04-17",13663.07,15481.53,13663.07,15481.53,600],["2025-04-18",14400.28,14400.28,14400.28,14400.28,500],["2025-04-21",14400.28,14400.28,14400.28,14400.28,0],["2025-04-22",13417.33,13417.33,13417.33,13417.33,100],["2025-04-23",12483.52,14301.99,12483.52,12581.82,1300],["2025-04-24",12581.82,12581.82,12581.82,12581.82,0],["2025-04-25",13368.18,13368.18,13368.18,13368.18,100],["2025-04-28",13368.18,13368.18,13368.18,13368.18,0],["2025-04-29",14252.84,14252.84,14252.84,14252.84,100],["2025-05-05",14252.84,14252.84,14252.84,14252.84,0],["2025-05-06",14252.84,14252.84,14252.84,14252.84,0],["2025-05-07",14744.32,14744.32,14252.84,14252.84,1100],["2025-05-08",14252.84,14252.84,14252.84,14252.84,0],["2025-05-09",14252.84,14252.84,14252.84,14252.84,0],["2025-05-12",14252.84,14252.84,14252.84,14252.84,0],["2025-05-13",14252.84,14252.84,14252.84,14252.84,0],["2025-05-14",14252.84,14252.84,14252.84,14252.84,0],["2025-05-15",14252.84,14252.84,14252.84,14252.84,0],["2025-05-16",14252.84,14252.84,14252.84,14252.84,0],["2025-05-19",13957.95,13957.95,13957.95,13957.95,1900],["2025-05-20",13908.81,13908.81,13761.36,13761.36,2200],["2025-05-21",12827.56,12876.7,12827.56,12876.7,1700],["2025-05-22",12778.41,12778.41,12680.11,12680.11,300],["2025-05-23",12680.11,12680.11,12680.11,12680.11,0],["2025-05-26",12680.11,12680.11,12680.11,12680.11,0],["2025-05-27",12680.11,12680.11,12680.11,12680.11,0],["2025-05-28",12680.11,12680.11,12680.11,12680.11,0],["2025-05-29",12680.11,12680.11,12680.11,12680.11,0],["2025-05-30",12680.11,12680.11,12680.11,12680.11,0],["2025-06-02",12680.11,12680.11,12680.11,12680.11,1000],["2025-06-03",12680.11,12680.11,12680.11,12680.11,0],["2025-06-04",12680.11,12680.11,12680.11,12680.11,0],["2025-06-05",12680.11,12680.11,12680.11,12680.11,0],["2025-06-06",12680.11,12680.11,12680.11,12680.11,0],["2025-06-09",12680.11,12680.11,12680.11,12680.11,0],["2025-06-10",12680.11,12680.11,12680.11,12680.11,0],["2025-06-11",12778.41,12778.41,12778.41,12778.41,600],["2025-06-12",12778.41,12778.41,12778.41,12778.41,0],["2025-06-13",12778.41,12778.41,12778.41,12778.41,0],["2025-06-16",12778.41,12778.41,12778.41,12778.41,0],["2025-06-17",12778.41,12778.41,12778.41,12778.41,0],["2025-06-18",12778.41,12778.41,12778.41,12778.41,0],["2025-06-19",12778.41,12778.41,12778.41,12778.41,0],["2025-06-20",12778.41,12778.41,12778.41,12778.41,0],["2025-06-23",12778.41,12778.41,11992.05,11992.05,500],["2025-06-24",11992.05,11992.05,11992.05,11992.05,0],["2025-06-25",11992.05,11992.05,11992.05,11992.05,0],["2025-06-26",11992.05,11992.05,11992.05,11992.05,0],["2025-06-27",11992.05,11992.05,11992.05,11992.05,0],["2025-06-30",11992.05,11992.05,11992.05,11992.05,0],["2025-07-01",11992.05,11992.05,11992.05,11992.05,0],["2025-07-02",12827.56,12827.56,12827.56,12827.56,200],["2025-07-03",12876.7,12876.7,12876.7,12876.7,600],["2025-07-04",12876.7,12876.7,12876.7,12876.7,0],["2025-07-07",12876.7,12876.7,12876.7,12876.7,0],["2025-07-08",12876.7,12876.7,12876.7,12876.7,0],["2025-07-09",12876.7,12876.7,12876.7,12876.7,0],["2025-07-10",12876.7,12876.7,12876.7,12876.7,0],["2025-07-11",13663.07,13663.07,13613.92,13613.92,1600],["2025-07-14",13761.36,14351.14,13761.36,14351.14,500],["2025-07-15",14351.14,14351.14,14351.14,14351.14,0],["2025-07-16",14351.14,14351.14,14351.14,14351.14,1000],["2025-07-17",14351.14,14351.14,14351.14,14351.14,200],["2025-07-18",14252.84,14252.84,14252.84,14252.84,800],["2025-07-21",14252.84,14252.84,14252.84,14252.84,0],["2025-07-22",14252.84,14252.84,14252.84,14252.84,0],["2025-07-23",14203.69,14252.84,14203.69,14252.84,2600],["2025-07-24",14252.84,14252.84,14252.84,14252.84,15700],["2025-07-25",14252.84,14252.84,14252.84,14252.84,0],["2025-07-28",14252.84,14252.84,14252.84,14252.84,0],["2025-07-29",14252.84,14252.84,14252.84,14252.84,0],["2025-07-30",14252.84,14252.84,14252.84,14252.84,0],["2025-07-31",14252.84,14252.84,14252.84,14252.84,0],["2025-08-01",14252.84,15235.8,14252.84,15235.8,300],["2025-08-04",15235.8,15235.8,15235.8,15235.8,200],["2025-08-05",15235.8,15235.8,15235.8,15235.8,0],["2025-08-06",14203.69,14203.69,14203.69,14203.69,2400],["2025-08-07",14203.69,14203.69,14203.69,14203.69,0],["2025-08-08",13220.74,13220.74,13220.74,13220.74,1200],["2025-08-11",13957.95,14056.25,13957.95,13957.95,2500],["2025-08-12",14252.84,14252.84,14252.84,14252.84,100],["2025-08-13",14252.84,14744.32,14252.84,14252.84,3100],["2025-08-14",14252.84,14252.84,14252.84,14252.84,1500],["2025-08-15",14252.84,14252.84,14252.84,14252.84,1000],["2025-08-18",14252.84,14252.84,14252.84,14252.84,400],["2025-08-19",13761.36,13761.36,13761.36,13761.36,2000],["2025-08-20",13761.36,13761.36,13761.36,13761.36,300],["2025-08-21",13761.36,13761.36,13761.36,13761.36,0],["2025-08-22",14252.84,14252.84,14252.84,14252.84,400],["2025-08-25",14252.84,14252.84,14252.84,14252.84,600],["2025-08-26",14252.84,14252.84,14252.84,14252.84,100],["2025-08-27",14252.84,14252.84,14252.84,14252.84,0],["2025-08-28",14351.14,14351.14,14351.14,14351.14,300],["2025-08-29",15235.8,15235.8,15235.8,15235.8,5800],["2025-09-03",15235.8,15235.8,15235.8,15235.8,300],["2025-09-04",15235.8,15235.8,15235.8,15235.8,0],["2025-09-05",15727.27,15727.27,15530.68,15530.68,2700],["2025-09-08",15334.09,15334.09,15334.09,15334.09,300],["2025-09-09",15334.09,15334.09,15334.09,15334.09,0],["2025-09-10",15334.09,15334.09,15334.09,15334.09,300],["2025-09-11",15334.09,15727.27,15334.09,15727.27,1300],["2025-09-12",15727.27,15727.27,15727.27,15727.27,0],["2025-09-15",15727.27,15727.27,15727.27,15727.27,200],["2025-09-16",15727.27,15727.27,15727.27,15727.27,0],["2025-09-17",15727.27,15727.27,15727.27,15727.27,0],["2025-09-18",15727.27,15727.27,15727.27,15727.27,0],["2025-09-19",15923.86,15923.86,15923.86,15923.86,800],["2025-09-22",15923.86,15923.86,15923.86,15923.86,0],["2025-09-23",15923.86,15923.86,15923.86,15923.86,0],["2025-09-24",15923.86,15923.86,15923.86,15923.86,0],["2025-09-25",15923.86,15923.86,15923.86,15923.86,100],["2025-09-26",15923.86,15923.86,15923.86,15923.86,0],["2025-09-29",15923.86,15923.86,15923.86,15923.86,0],["2025-09-30",16710.23,16710.23,16710.23,16710.23,800],["2025-10-01",16710.23,16710.23,16710.23,16710.23,0],["2025-10-02",16710.23,16710.23,16710.23,16710.23,0],["2025-10-03",16710.23,16710.23,16710.23,16710.23,0],["2025-10-06",16710.23,16710.23,16710.23,16710.23,0],["2025-10-07",16710.23,16710.23,16710.23,16710.23,0],["2025-10-08",17300.0,17300.0,17300.0,17300.0,300],["2025-10-09",17300.0,17300.0,17300.0,17300.0,0],["2025-10-10",17693.18,17693.18,17693.18,17693.18,100],["2025-10-13",18381.25,18676.14,18381.25,18676.14,1300],["2025-10-14",18676.14,18676.14,18676.14,18676.14,0],["2025-10-15",18676.14,18676.14,18676.14,18676.14,100],["2025-10-16",18676.14,18676.14,18676.14,18676.14,0],["2025-10-17",18676.14,18676.14,18676.14,18676.14,0],["2025-10-20",18676.14,18676.14,18676.14,18676.14,0],["2025-10-21",18676.14,18676.14,18676.14,18676.14,100],["2025-10-22",18676.14,18676.14,18676.14,18676.14,0],["2025-10-23",18676.14,18676.14,18676.14,18676.14,1400],["2025-10-24",18676.14,18676.14,18676.14,18676.14,0],["2025-10-27",18676.14,18676.14,18676.14,18676.14,0],["2025-10-28",18676.14,18676.14,18676.14,18676.14,0],["2025-10-29",18676.14,18676.14,18676.14,18676.14,0],["2025-10-30",18676.14,18676.14,18676.14,18676.14,0],["2025-10-31",19659.09,19659.09,19659.09,19659.09,400],["2025-11-03",19659.09,19659.09,19659.09,19659.09,0],["2025-11-04",19659.09,19659.09,19659.09,19659.09,10000],["2025-11-05",19659.09,19659.09,19659.09,19659.09,400],["2025-11-06",19659.09,19659.09,19659.09,19659.09,0],["2025-11-07",19659.09,19659.09,19659.09,19659.09,0],["2025-11-10",20642.05,20642.05,20642.05,20642.05,100],["2025-11-11",20642.05,20642.05,20642.05,20642.05,0],["2025-11-12",20642.05,20642.05,20642.05,20642.05,0],["2025-11-13",20642.05,20642.05,20642.05,20642.05,0],["2025-11-14",20642.05,20642.05,20642.05,20642.05,0],["2025-11-17",20642.05,20642.05,20642.05,20642.05,400],["2025-11-18",20642.05,20642.05,20642.05,20642.05,0],["2025-11-19",20642.05,20642.05,20642.05,20642.05,7500],["2025-11-20",20642.05,20642.05,20642.05,20642.05,400],["2025-11-21",20642.05,20642.05,20642.05,20642.05,0],["2025-11-24",21133.52,21133.52,21133.52,21133.52,300],["2025-11-25",21133.52,21133.52,21133.52,21133.52,0],["2025-11-26",21133.52,21133.52,21133.52,21133.52,100],["2025-11-27",21133.52,21133.52,21133.52,21133.52,0],["2025-11-28",21133.52,21133.52,21133.52,21133.52,0],["2025-12-01",21133.52,21133.52,21133.52,21133.52,0],["2025-12-02",21133.52,21133.52,21133.52,21133.52,0],["2025-12-03",21625.0,21625.0,21133.52,21625.0,10100],["2025-12-04",21625.0,21625.0,21625.0,21625.0,0],["2025-12-05",21625.0,21625.0,21625.0,21625.0,300],["2025-12-08",21625.0,21625.0,21625.0,21625.0,0],["2025-12-09",22116.48,22116.48,22116.48,22116.48,3500],["2025-12-10",22116.48,22116.48,22116.48,22116.48,0],["2025-12-11",22116.48,22116.48,22116.48,22116.48,0],["2025-12-12",23640.06,23640.06,23640.06,23640.06,100],["2025-12-15",24573.86,24573.86,24573.86,24573.86,200],["2025-12-16",22902.84,22902.84,22902.84,22902.84,100],["2025-12-17",22902.84,22902.84,22902.84,22902.84,0],["2025-12-18",22902.84,22902.84,22902.84,22902.84,0],["2025-12-19",24475.57,24475.57,24475.57,24475.57,11800],["2025-12-22",26146.59,26146.59,26146.59,26146.59,100],["2025-12-23",24328.12,24623.01,24328.12,24623.01,8200],["2025-12-24",24623.01,24623.01,24623.01,24623.01,37100],["2025-12-25",24623.01,24623.01,24623.01,24623.01,8200],["2025-12-26",24623.01,24623.01,24623.01,24623.01,0],["2025-12-29",25163.64,26343.18,25163.64,26343.18,2000],["2025-12-30",26343.18,26343.18,26343.18,26343.18,0],["2025-12-31",26343.18,26343.18,26343.18,26343.18,0],["2026-01-05",26539.77,26539.77,26539.77,26539.77,5000],["2026-01-06",28309.09,28309.09,26539.77,28259.94,2700],["2026-01-07",30176.7,30225.85,30176.7,30225.85,20100],["2026-01-08",30471.59,30471.59,30471.59,30471.59,100],["2026-01-09",30471.59,30471.59,30471.59,30471.59,0],["2026-01-12",30471.59,30471.59,30471.59,30471.59,4400],["2026-01-13",30471.59,30471.59,30471.59,30471.59,0],["2026-01-14",31946.02,32437.5,30471.59,30471.59,1100],["2026-01-15",30471.59,30471.59,30471.59,30471.59,0],["2026-01-16",30471.59,30471.59,30471.59,30471.59,500],["2026-01-19",30471.59,32437.5,30471.59,32437.5,2300],["2026-01-20",32437.5,33420.45,32437.5,33420.45,300],["2026-01-21",33715.34,33715.34,33420.45,33420.45,22900],["2026-01-22",33420.45,33420.45,33420.45,33420.45,0],["2026-01-23",33420.45,33420.45,33420.45,33420.45,0],["2026-01-26",35730.4,35730.4,35730.4,35730.4,147500],["2026-01-27",38187.78,38187.78,38187.78,38187.78,95900],["2026-01-28",40841.76,40841.76,40841.76,40841.76,158800],["2026-01-29",43250.0,43250.0,40841.76,42267.05,18200],["2026-01-30",45215.91,45215.91,39514.77,42267.05,21500],["2026-02-02",39318.18,41775.57,39318.18,40792.61,71600],["2026-02-03",39318.18,40596.02,38826.7,40596.02,28500],["2026-02-04",38875.85,40546.87,38433.52,40546.87,10700],["2026-02-05",40546.87,40546.87,40546.87,40546.87,0],["2026-02-06",38040.34,39318.18,37745.45,39121.59,22400],["2026-02-09",36565.91,38826.7,36565.91,38826.7,500],["2026-02-10",38728.41,38728.41,38728.41,38728.41,500],["2026-02-11",38138.64,39318.18,38138.64,39219.89,2900],["2026-02-12",39219.89,39219.89,39219.89,39219.89,0],["2026-02-13",39219.89,39219.89,39219.89,39219.89,0],["2026-02-23",39170.74,39219.89,39170.74,39219.89,22100],["2026-02-24",39219.89,41284.09,39170.74,41284.09,18000],["2026-02-25",44134.66,44134.66,41775.57,44134.66,12200],["2026-02-26",44134.66,44134.66,44134.66,44134.66,0],["2026-02-27",43151.7,43151.7,42070.45,42070.45,4800],["2026-03-02",43250.0,44970.17,41873.86,44970.17,1700],["2026-03-03",48066.48,48066.48,41824.72,41824.72,600],["2026-03-04",44626.14,44626.14,38925.0,43200.85,2800],["2026-03-05",43643.18,43643.18,43643.18,43643.18,100],["2026-03-06",43643.18,43643.18,43643.18,43643.18,0],["2026-03-09",41284.09,41284.09,41284.09,41284.09,600],["2026-03-10",41284.09,41284.09,41284.09,41284.09,0],["2026-03-11",44134.66,44134.66,41284.09,41284.09,300],["2026-03-12",38433.52,38925.0,38433.52,38433.52,15300],["2026-03-13",37106.53,38236.93,37106.53,37892.9,7600],["2026-03-16",37745.45,38236.93,36615.06,38236.93,10800],["2026-03-17",37942.05,40792.61,37942.05,39809.66,12100],["2026-03-18",39809.66,39809.66,39711.36,39809.66,3600],["2026-03-19",37892.9,37892.9,37892.9,37892.9,100],["2026-03-20",40399.43,40399.43,39760.51,39760.51,15000],["2026-03-23",39760.51,39760.51,37892.9,39514.77,3900],["2026-03-24",39465.62,39809.66,39465.62,39514.77,5800],["2026-03-25",39514.77,39711.36,39318.18,39514.77,7100],["2026-03-26",39514.77,39514.77,38236.93,39514.77,9500],["2026-03-27",40301.14,42168.75,40301.14,41234.94,300],["2026-03-30",40890.91,40890.91,40890.91,40890.91,100],["2026-03-31",41677.27,41677.27,41677.27,41677.27,100],["2026-04-01",40301.14,40301.14,39809.66,39809.66,1800],["2026-04-02",38826.7,42463.64,38826.7,42463.64,200],["2026-04-03",42119.6,42119.6,40301.14,40301.14,700],["2026-04-06",40301.14,40301.14,40301.14,40301.14,0],["2026-04-07",39809.66,39809.66,37499.72,37499.72,18900],["2026-04-08",40006.25,40006.25,40006.25,40006.25,100],["2026-04-09",40006.25,40006.25,40006.25,40006.25,0],["2026-04-10",37352.27,37352.27,37253.98,37253.98,10400],["2026-04-13",37352.27,39219.89,37352.27,39219.89,700],["2026-04-14",36516.76,38236.93,36516.76,38236.93,21900],["2026-04-15",38236.93,38335.23,38236.93,38335.23,3100],["2026-04-16",36664.2,38138.64,36516.76,38138.64,6800],["2026-04-17",37942.05,37942.05,35484.66,37794.6,11400],["2026-04-20",37647.16,37647.16,36369.32,36369.32,6000],["2026-04-21",38875.85,38875.85,36860.8,38826.7,54700],["2026-04-22",36123.58,37892.9,36123.58,37892.9,7700],["2026-04-23",35484.66,35632.1,35288.07,35288.07,10200],["2026-04-24",32879.83,35189.77,32830.68,35189.77,32100],["2026-04-28",32928.98,34894.89,32732.39,32732.39,25700],["2026-04-29",33125.57,34108.52,33125.57,34108.52,4200],["2026-05-04",34108.52,34993.18,34108.52,34600.0,2300],["2026-05-05",35150.0,35150.0,35000.0,35000.0,400],["2026-05-06",35500.0,36000.0,34500.0,35850.0,3300],["2026-05-07",36300.0,36300.0,36000.0,36000.0,200],["2026-05-08",35000.0,36300.0,35000.0,36300.0,2100],["2026-05-11",36300.0,36300.0,36300.0,36300.0,0],["2026-05-12",36300.0,37000.0,36300.0,37000.0,1000],["2026-05-13",37000.0,37700.0,35000.0,37500.0,4000],["2026-05-14",35500.0,37400.0,35000.0,37400.0,1700],["2026-05-15",37400.0,37400.0,37400.0,37400.0,0],["2026-05-18",36000.0,37000.0,36000.0,37000.0,8100],["2026-05-19",35500.0,35500.0,35500.0,35500.0,2200],["2026-05-20",35500.0,35700.0,35500.0,35700.0,2100],["2026-05-21",35650.0,35650.0,35500.0,35500.0,2800],["2026-05-22",36300.0,36300.0,34000.0,34000.0,1100],["2026-05-25",35500.0,35500.0,35400.0,35400.0,200],["2026-05-26",35000.0,35000.0,35000.0,35000.0,1000],["2026-05-27",35950.0,35950.0,35950.0,35950.0,100],["2026-05-28",36000.0,36400.0,36000.0,36400.0,800],["2026-05-29",36000.0,36000.0,36000.0,36000.0,500],["2026-06-01",33600.0,36000.0,33600.0,36000.0,1300],["2026-06-02",36000.0,36000.0,36000.0,36000.0,0],["2026-06-03",37600.0,37600.0,37600.0,37600.0,100],["2026-06-04",40000.0,40000.0,37800.0,37800.0,1800],["2026-06-05",37600.0,37600.0,37600.0,37600.0,2600],["2026-06-08",37600.0,37600.0,37600.0,37600.0,0],["2026-06-09",37600.0,37600.0,37600.0,37600.0,0],["2026-06-10",37600.0,37600.0,37600.0,37600.0,0],["2026-06-11",37600.0,37600.0,37600.0,37600.0,0],["2026-06-12",37600.0,37600.0,37600.0,37600.0,0],["2026-06-15",37600.0,37600.0,37600.0,37600.0,0],["2026-06-16",37000.0,38000.0,37000.0,38000.0,4700],["2026-06-17",38000.0,38000.0,38000.0,38000.0,0],["2026-06-18",37000.0,37000.0,35500.0,36950.0,10000],["2026-06-19",36950.0,36950.0,36950.0,36950.0,0],["2026-06-22",36950.0,36950.0,36950.0,36950.0,0],["2026-06-23",38250.0,38250.0,35500.0,37100.0,66100],["2026-06-24",37100.0,37100.0,37100.0,37100.0,0],["2026-06-25",37650.0,37650.0,37650.0,37650.0,100],["2026-06-26",37650.0,37650.0,37650.0,37650.0,0],["2026-06-29",36000.0,37000.0,36000.0,37000.0,2200],["2026-06-30",37000.0,37750.0,37000.0,37750.0,200],["2026-07-01",37750.0,37750.0,37750.0,37750.0,0],["2026-07-02",35150.0,37550.0,35150.0,37550.0,11500],["2026-07-03",34950.0,37450.0,34950.0,37450.0,6300],["2026-07-06",37750.0,37750.0,37700.0,37700.0,200],["2026-07-07",37700.0,37700.0,37700.0,37700.0,0],["2026-07-08",37700.0,37700.0,37700.0,37700.0,0],["2026-07-09",36500.0,36500.0,36500.0,36500.0,200],["2026-07-10",37700.0,37700.0,37700.0,37700.0,100],["2026-07-13",37700.0,38650.0,35100.0,36500.0,2200],["2026-07-14",36950.0,37000.0,36950.0,37000.0,200],["2026-07-15",34450.0,34450.0,34450.0,34450.0,1000],["2026-07-16",35100.0,36850.0,32050.0,36850.0,1500],["2026-07-17",39000.0,39150.0,39000.0,39150.0,1500],["2026-07-20",39000.0,39150.0,37000.0,38000.0,3000],["2026-07-21",38500.0,40600.0,38500.0,39300.0,40000],["2026-07-22",39500.0,40500.0,39300.0,39300.0,3700],["2026-07-23",39300.0,39300.0,37200.0,38400.0,15000],["2026-07-24",38350.0,38750.0,37900.0,38700.0,1400],["2026-07-27",38300.0,38300.0,37950.0,37950.0,3600],["2026-07-28",37950.0,37950.0,37950.0,37950.0,0],["2026-07-29",36000.0,37950.0,36000.0,37000.0,3400],["2026-07-30",38300.0,38300.0,38300.0,38300.0,100],["2026-07-31",37000.0,37100.0,37000.0,37100.0,4600],["2026-08-03",37100.0,38950.0,37100.0,38950.0,500],["2026-08-04",37100.0,37950.0,36900.0,37950.0,4300],["2026-08-05",37900.0,37900.0,37000.0,37000.0,1400],["2026-08-06",37000.0,37000.0,37000.0,37000.0,0],["2026-08-07",37000.0,37000.0,37000.0,37000.0,7000],["2026-08-10",37000.0,37000.0,37000.0,37000.0,0],["2026-08-11",35600.0,35600.0,35600.0,35600.0,2000],["2026-08-12",38000.0,38000.0,35700.0,35700.0,300],["2026-08-13",35700.0,35700.0,35700.0,35700.0,0],["2026-08-14",35700.0,35700.0,34800.0,34800.0,7400],["2026-08-17",34800.0,34800.0,34800.0,34800.0,0],["2026-08-18",37100.0,37100.0,37100.0,37100.0,100],["2026-08-19",34550.0,36000.0,34550.0,35800.0,6100],["2026-08-20",35800.0,35800.0,35800.0,35800.0,0],["2026-08-21",35000.0,36500.0,35000.0,36000.0,2400],["2026-08-24",35000.0,36000.0,35000.0,36000.0,5400],["2026-08-25",36000.0,36000.0,34900.0,36000.0,9400],["2026-08-26",35000.0,35000.0,35000.0,35000.0,100],["2026-08-27",35000.0,35000.0,34600.0,35000.0,6800],["2026-08-28",34600.0,34600.0,34500.0,34550.0,19100],["2026-09-03",36950.0,36950.0,36800.0,36800.0,700],["2026-09-04",36950.0,38000.0,36900.0,37800.0,7100],["2026-09-07",37800.0,37800.0,37800.0,37800.0,5700],["2026-09-08",37950.0,38350.0,37950.0,38250.0,20300],["2026-09-09",36950.0,36950.0,36000.0,36000.0,14100],["2026-09-10",36000.0,37000.0,36000.0,37000.0,1100],["2026-09-11",37000.0,37000.0,35600.0,36700.0,2800],["2026-09-14",37000.0,37000.0,37000.0,37000.0,7100],["2026-09-15",36100.0,36500.0,36000.0,36500.0,17500],["2026-09-16",36500.0,36500.0,36500.0,36500.0,300],["2026-09-17",36000.0,37850.0,36000.0,37850.0,3900],["2026-09-18",37850.0,38850.0,37850.0,38850.0,200],["2026-09-21",36300.0,38350.0,36150.0,38350.0,23200],["2026-09-22",35800.0,41000.0,35800.0,41000.0,1400],["2026-09-23",38150.0,38150.0,38150.0,38150.0,100],["2026-09-24",38150.0,38150.0,38150.0,38150.0,0],["2026-09-25",36500.0,36500.0,36500.0,36500.0,1000],["2026-09-28",37000.0,38000.0,36000.0,37400.0,1800],["2026-09-29",36000.0,36950.0,36000.0,36950.0,1700],["2026-09-30",36000.0,36950.0,36000.0,36950.0,3000],["2026-10-01",36050.0,36900.0,36050.0,36900.0,2000],["2026-10-02",37950.0,39450.0,37500.0,37500.0,4100],["2026-10-05",37000.0,38350.0,36000.0,38350.0,13200],["2026-10-06",38350.0,39000.0,38000.0,38600.0,10700],["2026-10-07",38600.0,40000.0,38400.0,40000.0,26400],["2026-10-08",40000.0,40500.0,40000.0,40000.0,9700],["2026-10-09",40000.0,40000.0,40000.0,40000.0,3600],["2026-10-12",40000.0,41000.0,39500.0,41000.0,12700]]}