{"sym":"OPC","index":false,"bars":[["2008-10-30",3701.91,3701.91,3701.91,3701.91,600],["2008-10-31",3524.22,3524.22,3524.22,3524.22,250],["2008-11-03",3376.14,3376.14,3376.14,3376.14,360],["2008-11-04",3228.06,3228.06,3228.06,3228.06,900],["2008-11-05",3079.99,3079.99,3079.99,3079.99,2000],["2008-11-06",2925.99,2925.99,2925.99,2925.99,110],["2008-11-07",2783.83,2783.83,2783.83,2783.83,160],["2008-11-10",2647.6,2647.6,2647.6,2647.6,210],["2008-11-11",2517.3,2517.3,2517.3,2517.3,1360],["2008-11-12",2392.91,2392.91,2392.91,2392.91,40],["2008-11-13",2274.45,2274.45,2274.45,2274.45,60],["2008-11-14",2161.91,2309.99,2161.91,2161.91,81310],["2008-11-17",2055.3,2061.22,2055.3,2055.3,25150],["2008-11-18",1954.61,1954.61,1954.61,1954.61,2230],["2008-11-19",1859.84,1859.84,1859.84,1859.84,17200],["2008-11-20",1770.99,1770.99,1770.99,1770.99,5550],["2008-11-21",1693.99,1693.99,1688.07,1688.07,2430],["2008-11-24",1605.15,1605.15,1605.15,1605.15,2300],["2008-11-25",1528.15,1528.15,1528.15,1528.15,1910],["2008-11-26",1457.07,1599.22,1457.07,1534.07,142180],["2008-11-27",1587.38,1587.38,1468.92,1528.15,28420],["2008-11-28",1587.38,1587.38,1539.99,1539.99,35720],["2008-12-01",1539.99,1539.99,1462.99,1480.76,46090],["2008-12-02",1415.61,1421.53,1409.69,1409.69,41810],["2008-12-03",1409.69,1409.69,1344.53,1344.53,65560],["2008-12-04",1283.69,1362.78,1283.69,1314.11,32360],["2008-12-05",1277.61,1277.61,1253.27,1259.36,67760],["2008-12-08",1216.77,1259.36,1198.52,1216.77,13590],["2008-12-09",1265.44,1277.61,1265.44,1277.61,4810],["2008-12-10",1338.45,1338.45,1338.45,1338.45,3810],["2008-12-11",1405.37,1405.37,1368.87,1405.37,154440],["2008-12-12",1472.29,1472.29,1472.29,1472.29,2390],["2008-12-15",1545.3,1545.3,1545.3,1545.3,19000],["2008-12-16",1618.31,1618.31,1569.64,1618.31,233980],["2008-12-17",1557.47,1673.06,1557.47,1618.31,85360],["2008-12-18",1618.31,1636.56,1581.8,1587.89,14520],["2008-12-19",1575.72,1612.22,1569.64,1612.22,35930],["2008-12-22",1679.14,1679.14,1612.22,1666.98,74180],["2008-12-23",1618.31,1630.47,1593.97,1606.14,42110],["2008-12-24",1551.38,1606.14,1551.38,1600.05,28110],["2008-12-25",1642.64,1642.64,1600.05,1612.22,5190],["2008-12-26",1581.8,1624.39,1581.8,1618.31,26570],["2008-12-29",1587.89,1642.64,1587.89,1642.64,27610],["2008-12-30",1648.73,1673.06,1642.64,1666.98,40230],["2008-12-31",1666.98,1691.31,1618.31,1660.89,17060],["2009-01-02",1660.89,1660.89,1630.47,1636.56,5500],["2009-01-05",1642.64,1648.73,1612.22,1648.73,25000],["2009-01-06",1691.31,1691.31,1648.73,1660.89,35710],["2009-01-07",1660.89,1685.23,1660.89,1666.98,48800],["2009-01-08",1630.47,1673.06,1630.47,1642.64,13720],["2009-01-09",1666.98,1666.98,1660.89,1660.89,2900],["2009-01-12",1642.64,1648.73,1636.56,1648.73,13950],["2009-01-13",1648.73,1654.81,1618.31,1642.64,10310],["2009-01-14",1642.64,1648.73,1618.31,1618.31,23760],["2009-01-15",1618.31,1636.56,1612.22,1612.22,2620],["2009-01-16",1691.31,1691.31,1612.22,1642.64,18410],["2009-01-19",1673.06,1673.06,1642.64,1654.81,4800],["2009-01-20",1666.98,1666.98,1642.64,1660.89,2560],["2009-01-21",1660.89,1660.89,1642.64,1648.73,12530],["2009-01-22",1648.73,1660.89,1648.73,1660.89,6260],["2009-01-23",1673.06,1673.06,1654.81,1654.81,670],["2009-02-02",1654.81,1654.81,1618.31,1618.31,390],["2009-02-03",1569.64,1581.8,1551.38,1557.47,34190],["2009-02-04",1557.47,1569.64,1557.47,1563.55,2600],["2009-02-05",1581.8,1581.8,1527.05,1545.3,15210],["2009-02-06",1551.38,1618.31,1551.38,1618.31,34560],["2009-02-09",1648.73,1648.73,1630.47,1636.56,7970],["2009-02-10",1636.56,1636.56,1575.72,1593.97,12620],["2009-02-11",1587.89,1606.14,1551.38,1600.05,8440],["2009-02-12",1600.05,1612.22,1600.05,1600.05,10040],["2009-02-13",1642.64,1642.64,1600.05,1600.05,2530],["2009-02-16",1563.55,1606.14,1563.55,1575.72,1690],["2009-02-17",1551.38,1551.38,1520.96,1527.05,22360],["2009-02-18",1520.96,1520.96,1508.8,1508.8,7310],["2009-02-19",1533.13,1575.72,1533.13,1539.22,6450],["2009-02-20",1545.3,1551.38,1514.88,1514.88,17200],["2009-02-23",1520.96,1520.96,1478.38,1478.38,16770],["2009-02-24",1429.71,1441.87,1429.71,1441.87,4790],["2009-02-25",1508.8,1508.8,1508.8,1508.8,20200],["2009-02-26",1539.22,1539.22,1508.8,1520.96,6470],["2009-02-27",1520.96,1551.38,1520.96,1520.96,21420],["2009-03-02",1527.05,1551.38,1527.05,1527.05,5100],["2009-03-03",1502.71,1502.71,1502.71,1502.71,1810],["2009-03-04",1514.88,1551.38,1514.88,1539.22,10550],["2009-03-05",1551.38,1569.64,1545.3,1557.47,21810],["2009-03-06",1557.47,1569.64,1557.47,1569.64,29770],["2009-03-09",1575.72,1642.64,1569.64,1642.64,17610],["2009-03-10",1642.64,1642.64,1612.22,1636.56,6750],["2009-03-11",1642.64,1648.73,1587.89,1587.89,9860],["2009-03-12",1551.38,1557.47,1545.3,1551.38,17800],["2009-03-13",1612.22,1612.22,1563.55,1581.8,1560],["2009-03-16",1581.8,1581.8,1563.55,1563.55,3210],["2009-03-17",1612.22,1612.22,1581.8,1587.89,5060],["2009-03-18",1630.47,1660.89,1618.31,1660.89,20740],["2009-03-19",1660.89,1660.89,1612.22,1612.22,7640],["2009-03-20",1612.22,1612.22,1612.22,1612.22,6680],["2009-03-23",1587.89,1612.22,1581.8,1587.89,9790],["2009-03-24",1654.81,1654.81,1642.64,1642.64,10620],["2009-03-25",1612.22,1654.81,1612.22,1642.64,10320],["2009-03-26",1642.64,1642.64,1618.31,1642.64,9010],["2009-03-27",1630.47,1636.56,1618.31,1624.39,6630],["2009-03-30",1563.55,1587.89,1563.55,1569.64,10660],["2009-03-31",1539.22,1551.38,1539.22,1551.38,3670],["2009-04-01",1618.31,1618.31,1569.64,1618.31,3390],["2009-04-02",1630.47,1630.47,1581.8,1612.22,33030],["2009-04-03",1654.81,1685.23,1654.81,1666.98,25400],["2009-04-07",1630.47,1685.23,1630.47,1673.06,66060],["2009-04-08",1600.05,1673.06,1600.05,1618.31,33830],["2009-04-09",1618.31,1630.47,1618.31,1624.39,34390],["2009-04-10",1703.48,1703.48,1691.31,1697.4,160050],["2009-04-13",1776.49,1776.49,1764.32,1776.49,162500],["2009-04-14",1861.66,1861.66,1861.66,1861.66,93769],["2009-04-15",1952.92,1952.92,1952.92,1952.92,17990],["2009-04-16",2050.26,2050.26,2050.26,2050.26,29530],["2009-04-17",2147.6,2147.6,1952.92,2129.35,299580],["2009-04-20",2025.92,2025.92,2025.92,2025.92,59084],["2009-04-21",1928.58,1928.58,1928.58,1928.58,10650],["2009-04-22",1946.83,1946.83,1837.33,1886.0,77590],["2009-04-23",1825.16,1849.49,1794.74,1794.74,148120],["2009-04-24",1733.9,1764.32,1709.56,1733.9,53310],["2009-04-27",1819.07,1819.07,1819.07,1819.07,57650],["2009-04-28",1904.25,1904.25,1898.16,1904.25,113530],["2009-04-29",1977.25,1983.34,1940.75,1983.34,119860],["2009-05-04",2081.89,2081.89,2081.89,2081.89,54780],["2009-05-05",2180.44,2180.44,2180.44,2180.44,28230],["2009-05-06",2143.48,2285.15,2143.48,2285.15,376240],["2009-05-07",2328.27,2328.27,2217.4,2217.4,128470],["2009-05-08",2340.58,2371.38,2242.03,2242.03,141900],["2009-05-11",2248.19,2303.63,2248.19,2278.99,115660],["2009-05-12",2217.4,2303.63,2217.4,2297.47,91200],["2009-05-13",2322.11,2340.58,2272.83,2303.63,87210],["2009-05-14",2266.67,2278.99,2248.19,2278.99,35350],["2009-05-15",2248.19,2340.58,2248.19,2340.58,87000],["2009-05-18",2328.27,2365.22,2322.11,2365.22,67870],["2009-05-19",2426.82,2426.82,2365.22,2371.38,27290],["2009-05-20",2291.31,2377.54,2291.31,2371.38,74790],["2009-05-21",2340.58,2346.74,2315.95,2328.27,36680],["2009-05-22",2334.43,2340.58,2278.99,2328.27,60430],["2009-05-25",2328.27,2439.14,2328.27,2439.14,71790],["2009-05-26",2537.69,2537.69,2445.3,2525.37,53460],["2009-05-27",2586.96,2586.96,2525.37,2531.53,36030],["2009-05-28",2420.66,2463.77,2408.34,2426.82,44680],["2009-05-29",2402.18,2525.37,2383.7,2525.37,33020],["2009-06-01",2580.8,2586.96,2525.37,2586.96,83550],["2009-06-02",2716.31,2716.31,2679.35,2716.31,89370],["2009-06-03",2710.15,2851.82,2586.96,2851.82,86710],["2009-06-04",2993.49,2993.49,2993.49,2993.49,26410],["2009-06-05",3141.31,3141.31,3141.31,3141.31,50870],["2009-06-08",3295.3,3295.3,3295.3,3295.3,49260],["2009-06-09",3295.3,3449.28,3141.31,3449.28,131080],["2009-06-10",3295.3,3449.28,3295.3,3449.28,95900],["2009-06-11",3572.47,3603.27,3541.67,3603.27,123220],["2009-06-12",3726.46,3726.46,3572.47,3634.07,79940],["2009-06-15",3480.08,3695.66,3480.08,3480.08,74480],["2009-06-16",3326.09,3326.09,3326.09,3326.09,1550],["2009-06-17",3172.11,3172.11,3172.11,3172.11,6270],["2009-06-18",3172.11,3295.3,3018.12,3079.72,105610],["2009-06-19",2999.64,3233.7,2999.64,3233.7,90710],["2009-06-22",3233.7,3233.7,3073.56,3073.56,27320],["2009-06-23",2925.73,3011.96,2925.73,2925.73,55140],["2009-06-24",3067.4,3067.4,3055.08,3067.4,44920],["2009-06-25",3067.4,3079.72,2919.57,2919.57,46990],["2009-06-26",2956.53,3061.24,2833.34,3061.24,34570],["2009-06-29",2944.21,3141.31,2944.21,3079.72,7930],["2009-06-30",3079.72,3172.11,2925.73,3172.11,54410],["2009-07-01",3018.12,3018.12,3018.12,3018.12,37480],["2009-07-02",3073.56,3073.56,3073.56,3073.56,550],["2009-07-03",2925.73,3048.92,2925.73,2925.73,15020],["2009-07-06",3055.08,3067.4,3055.08,3067.4,16560],["2009-07-07",2962.69,3079.72,2962.69,2981.17,3860],["2009-07-08",2944.21,3042.76,2944.21,3042.76,9730],["2009-07-09",3018.12,3042.76,2968.85,2968.85,23300],["2009-07-10",3018.12,3018.12,2894.93,2925.73,4100],["2009-07-13",2814.86,2845.66,2802.54,2802.54,25850],["2009-07-14",2925.73,2925.73,2771.75,2864.14,5500],["2009-07-15",2864.14,2925.73,2740.95,2740.95,23030],["2009-07-16",2864.14,2864.14,2784.06,2784.06,17550],["2009-07-17",2802.54,2802.54,2759.43,2759.43,1320],["2009-07-20",2660.88,2759.43,2623.92,2759.43,21950],["2009-07-21",2710.15,2771.75,2710.15,2771.75,5450],["2009-07-22",2747.11,2833.34,2747.11,2771.75,9610],["2009-07-23",2833.34,2864.14,2716.31,2864.14,16090],["2009-07-24",3005.8,3005.8,2956.53,3005.8,42550],["2009-07-27",3079.72,3079.72,2987.33,3079.72,19520],["2009-07-28",3079.72,3079.72,2956.53,3079.72,18460],["2009-07-29",3018.12,3018.12,2938.05,3018.12,23980],["2009-07-30",2888.77,3018.12,2876.46,3018.12,40080],["2009-07-31",3018.12,3110.51,3018.12,3110.51,49480],["2009-08-03",3018.12,3079.72,3018.12,3079.72,18510],["2009-08-04",3079.72,3110.51,3079.72,3079.72,28420],["2009-08-05",3073.56,3110.51,3073.56,3110.51,11780],["2009-08-06",3141.31,3141.31,3079.72,3079.72,7240],["2009-08-07",3079.72,3079.72,3079.72,3079.72,10450],["2009-08-10",3079.72,3079.72,3018.12,3018.12,16880],["2009-08-11",3079.72,3141.31,3048.92,3141.31,42220],["2009-08-12",3202.91,3295.3,3202.91,3295.3,94010],["2009-08-13",3387.69,3387.69,3326.09,3387.69,50440],["2009-08-14",3295.3,3356.89,3264.5,3295.3,22110],["2009-08-17",3233.7,3295.3,3141.31,3141.31,28380],["2009-08-18",3079.72,3172.11,3079.72,3172.11,20560],["2009-08-19",3264.5,3264.5,3172.11,3202.91,14330],["2009-08-20",3265.71,3328.51,3202.91,3328.51,51230],["2009-08-21",3328.51,3359.91,3297.11,3328.51,31000],["2009-08-24",3391.31,3391.31,3359.91,3391.31,33410],["2009-08-25",3391.31,3391.31,3297.11,3297.11,12800],["2009-08-26",3140.1,3297.11,3140.1,3265.71,7150],["2009-08-27",3265.71,3265.71,3202.91,3265.71,15000],["2009-08-28",3328.51,3359.91,3265.71,3359.91,35920],["2009-08-31",3359.91,3454.11,3328.51,3454.11,52170],["2009-09-01",3328.51,3422.71,3328.51,3391.31,12130],["2009-09-03",3391.31,3391.31,3297.11,3328.51,9000],["2009-09-04",3328.51,3328.51,3202.91,3202.91,8260],["2009-09-07",3202.91,3359.91,3140.1,3359.91,24820],["2009-09-08",3422.71,3422.71,3359.91,3359.91,6140],["2009-09-09",3391.31,3391.31,3265.71,3297.11,10610],["2009-09-10",3297.11,3328.51,3265.71,3328.51,11040],["2009-09-11",3265.71,3359.91,3265.71,3297.11,32230],["2009-09-14",3265.71,3359.91,3234.31,3328.51,9820],["2009-09-15",3328.51,3328.51,3202.91,3234.31,11620],["2009-09-16",3328.51,3328.51,3234.31,3265.71,16240],["2009-09-17",3202.91,3328.51,3202.91,3265.71,3340],["2009-09-18",3297.11,3297.11,3234.31,3265.71,3570],["2009-09-21",3202.91,3297.11,3202.91,3265.71,10190],["2009-09-22",3265.71,3265.71,3202.91,3202.91,24150],["2009-09-23",3297.11,3297.11,3234.31,3234.31,6950],["2009-09-24",3391.31,3391.31,3391.31,3391.31,102690],["2009-09-25",3548.32,3548.32,3454.11,3548.32,172010],["2009-09-28",3705.32,3705.32,3642.52,3642.52,118040],["2009-09-29",3642.52,3673.92,3579.72,3673.92,55510],["2009-09-30",3673.92,3673.92,3516.92,3642.52,89030],["2009-10-01",3516.92,3579.72,3485.52,3579.72,69910],["2009-10-02",3422.71,3422.71,3422.71,3422.71,27840],["2009-10-05",3391.31,3391.31,3265.71,3328.51,21500],["2009-10-06",3328.51,3328.51,3297.11,3328.51,10930],["2009-10-07",3422.71,3485.52,3422.71,3454.11,33400],["2009-10-08",3391.31,3422.71,3391.31,3422.71,11610],["2009-10-09",3422.71,3485.52,3422.71,3485.52,22800],["2009-10-12",3485.52,3548.32,3485.52,3485.52,44780],["2009-10-13",3642.52,3642.52,3548.32,3642.52,240570],["2009-10-14",3705.32,3799.53,3579.72,3799.53,212650],["2009-10-15",3987.93,3987.93,3830.93,3830.93,75260],["2009-10-16",3673.92,3830.93,3673.92,3736.72,80570],["2009-10-19",3705.32,3705.32,3611.12,3705.32,69530],["2009-10-20",3736.72,3799.53,3642.52,3736.72,153750],["2009-10-21",3705.32,3736.72,3673.92,3736.72,27310],["2009-10-22",3673.92,3705.32,3673.92,3673.92,26910],["2009-10-23",3673.92,3673.92,3642.52,3642.52,121060],["2009-10-26",3548.32,3611.12,3548.32,3611.12,15210],["2009-10-27",3516.92,3611.12,3454.11,3611.12,52460],["2009-10-28",3705.32,3705.32,3516.92,3516.92,15960],["2009-10-29",3454.11,3611.12,3391.31,3611.12,34360],["2009-10-30",3642.52,3642.52,3579.72,3642.52,24600],["2009-11-02",3516.92,3516.92,3485.52,3485.52,35740],["2009-11-03",3485.52,3485.52,3328.51,3328.51,45610],["2009-11-04",3454.11,3454.11,3328.51,3422.71,13350],["2009-11-05",3579.72,3579.72,3548.32,3579.72,20760],["2009-11-06",3579.72,3579.72,3454.11,3516.92,10620],["2009-11-09",3454.11,3516.92,3359.91,3359.91,13900],["2009-11-10",3328.51,3328.51,3297.11,3328.51,16330],["2009-11-11",3454.11,3485.52,3359.91,3485.52,12020],["2009-11-12",3611.12,3611.12,3485.52,3485.52,22380],["2009-11-13",3485.52,3485.52,3422.71,3454.11,10190],["2009-11-16",3454.11,3516.92,3454.11,3454.11,3110],["2009-11-17",3422.71,3422.71,3359.91,3391.31,5760],["2009-11-18",3359.91,3454.11,3328.51,3391.31,13620],["2009-11-19",3391.31,3422.71,3328.51,3422.71,5470],["2009-11-20",3454.11,3485.52,3422.71,3454.11,7620],["2009-11-23",3359.91,3548.32,3359.91,3359.91,15290],["2009-11-24",3454.11,3454.11,3328.51,3391.31,3240],["2009-11-25",3328.51,3328.51,3234.31,3234.31,18880],["2009-11-26",3108.7,3108.7,3077.3,3083.58,14700],["2009-11-27",2951.7,3202.91,2951.7,3202.91,14820],["2009-11-30",3297.11,3328.51,3297.11,3328.51,9570],["2009-12-01",3391.31,3422.71,3391.31,3391.31,5980],["2009-12-02",3422.71,3422.71,3234.31,3297.11,4030],["2009-12-03",3171.5,3265.71,3140.1,3265.71,5720],["2009-12-04",3234.31,3328.51,3234.31,3328.51,4910],["2009-12-07",3265.71,3328.51,3265.71,3328.51,1220],["2009-12-08",3297.11,3328.51,3202.91,3328.51,4790],["2009-12-09",3171.5,3265.71,3171.5,3265.71,9790],["2009-12-10",3171.5,3265.71,3171.5,3265.71,10460],["2009-12-11",3202.91,3202.91,3108.7,3140.1,17110],["2009-12-14",3140.1,3265.71,3140.1,3265.71,5320],["2009-12-15",3265.71,3265.71,3202.91,3265.71,9710],["2009-12-16",3171.5,3202.91,3171.5,3202.91,2160],["2009-12-17",3140.1,3202.91,3077.3,3202.91,5660],["2009-12-18",3202.91,3202.91,3171.5,3202.91,6180],["2009-12-21",3265.71,3265.71,3202.91,3265.71,10840],["2009-12-22",3297.11,3297.11,3202.91,3234.31,5280],["2009-12-23",3234.31,3265.71,3234.31,3265.71,7310],["2009-12-24",3265.71,3297.11,3202.91,3297.11,10230],["2009-12-25",3328.51,3328.51,3297.11,3328.51,10970],["2009-12-28",3328.51,3328.51,3265.71,3328.51,5190],["2009-12-29",3328.51,3488.53,3328.51,3488.53,30200],["2009-12-30",3456.53,3648.56,3456.53,3648.56,32780],["2009-12-31",3648.56,3648.56,3488.53,3648.56,36560],["2010-01-04",3648.56,3712.57,3488.53,3584.55,40460],["2010-01-05",3648.56,3648.56,3456.53,3584.55,11090],["2010-01-06",3584.55,3584.55,3424.52,3424.52,21540],["2010-01-07",3456.53,3584.55,3456.53,3584.55,650],["2010-01-08",3456.53,3584.55,3424.52,3424.52,35990],["2010-01-11",3552.54,3552.54,3328.51,3328.51,20040],["2010-01-12",3328.51,3456.53,3264.5,3264.5,12350],["2010-01-13",3424.52,3424.52,3232.5,3392.52,2120],["2010-01-14",3424.52,3424.52,3264.5,3392.52,10250],["2010-01-15",3296.51,3296.51,3264.5,3264.5,4810],["2010-01-18",3232.5,3232.5,3136.48,3136.48,5780],["2010-01-19",3168.49,3168.49,3136.48,3168.49,15620],["2010-01-20",3232.5,3232.5,3136.48,3136.48,28050],["2010-01-21",3168.49,3232.5,3136.48,3136.48,1220],["2010-01-22",3200.49,3200.49,3104.48,3104.48,17610],["2010-01-25",3104.48,3110.88,3104.48,3110.88,10220],["2010-01-26",3232.5,3232.5,3200.49,3200.49,350],["2010-01-27",3136.48,3264.5,3136.48,3264.5,5150],["2010-01-28",3296.51,3296.51,3104.48,3117.28,11720],["2010-01-29",3072.47,3200.49,3072.47,3200.49,9990],["2010-02-01",3072.47,3200.49,3072.47,3200.49,3790],["2010-02-02",3264.5,3264.5,3078.87,3078.87,40],["2010-02-03",3008.46,3232.5,3008.46,3232.5,33370],["2010-02-04",3123.68,3232.5,3123.68,3232.5,2330],["2010-02-05",3264.5,3264.5,3110.88,3110.88,510],["2010-02-08",3200.49,3200.49,3123.68,3123.68,260],["2010-02-09",3187.69,3187.69,3104.48,3104.48,3250],["2010-02-10",3136.48,3200.49,3104.48,3110.88,540],["2010-02-11",3136.48,3187.69,3136.48,3187.69,2460],["2010-02-12",3194.09,3232.5,3187.69,3232.5,16240],["2010-02-22",3360.51,3360.51,3232.5,3232.5,750],["2010-02-23",3155.68,3200.49,3142.88,3142.88,4370],["2010-02-24",3162.08,3162.08,3136.48,3162.08,7490],["2010-02-25",3142.88,3162.08,3142.88,3162.08,14510],["2010-02-26",3162.08,3232.5,3162.08,3232.5,19890],["2010-03-01",3155.68,3296.51,3155.68,3168.49,1220],["2010-03-02",3168.49,3200.49,3168.49,3200.49,8320],["2010-03-03",3264.5,3264.5,3162.08,3200.49,5550],["2010-03-04",3168.49,3296.51,3168.49,3232.5,15950],["2010-03-05",3232.5,3232.5,3200.49,3200.49,530],["2010-03-08",3168.49,3232.5,3168.49,3232.5,4040],["2010-03-09",3200.49,3232.5,3200.49,3232.5,5050],["2010-03-10",3232.5,3232.5,3162.08,3162.08,4410],["2010-03-11",3232.5,3232.5,3200.49,3232.5,4600],["2010-03-12",3232.5,3232.5,3200.49,3200.49,9080],["2010-03-15",3200.49,3232.5,3200.49,3200.49,5000],["2010-03-16",3200.49,3200.49,3168.49,3168.49,8040],["2010-03-17",3136.48,3142.88,3136.48,3136.48,7870],["2010-03-18",3136.48,3168.49,3136.48,3168.49,5820],["2010-03-19",3168.49,3168.49,3104.48,3168.49,8750],["2010-03-22",3168.49,3168.49,3155.68,3155.68,620],["2010-03-23",3142.88,3168.49,3117.28,3168.49,11260],["2010-03-24",3168.49,3200.49,3136.48,3200.49,9250],["2010-03-25",3200.49,3200.49,3200.49,3200.49,10],["2010-03-26",3085.27,3200.49,3085.27,3200.49,22200],["2010-03-29",3136.48,3200.49,3136.48,3200.49,9610],["2010-03-30",3104.48,3187.69,3104.48,3187.69,3300],["2010-03-31",3136.48,3136.48,3136.48,3136.48,15050],["2010-04-01",3168.49,3168.49,3168.49,3168.49,160],["2010-04-02",3104.48,3168.49,3104.48,3136.48,5430],["2010-04-05",3136.48,3155.68,3136.48,3142.88,6350],["2010-04-06",3162.08,3162.08,3142.88,3142.88,990],["2010-04-07",3142.88,3142.88,3117.28,3136.48,8850],["2010-04-08",3136.48,3136.48,3123.68,3123.68,2220],["2010-04-09",3136.48,3136.48,3136.48,3136.48,4440],["2010-04-12",3155.68,3155.68,3155.68,3155.68,3520],["2010-04-13",3155.68,3168.49,3155.68,3155.68,1200],["2010-04-14",3149.28,3155.68,3136.48,3136.48,2410],["2010-04-15",3162.08,3162.08,3136.48,3155.68,4110],["2010-04-16",3162.08,3162.08,3136.48,3155.68,3580],["2010-04-19",3155.68,3155.68,3130.08,3130.08,440],["2010-04-20",3130.08,3168.49,3117.28,3168.49,3720],["2010-04-21",3136.15,3181.42,3136.15,3181.42,1130],["2010-04-22",3194.35,3200.82,3194.35,3200.82,6010],["2010-04-26",3233.15,3233.15,3200.82,3200.82,4600],["2010-04-27",3136.15,3200.82,3136.15,3200.82,5670],["2010-04-28",3168.49,3330.14,3142.62,3330.14,8100],["2010-04-29",3187.88,3362.47,3187.88,3362.47,27230],["2010-05-04",3265.48,3297.81,3265.48,3265.48,6470],["2010-05-05",3362.47,3362.47,3297.81,3297.81,1420],["2010-05-06",3297.81,3297.81,3233.15,3233.15,2040],["2010-05-07",3142.62,3168.49,3136.15,3168.49,4510],["2010-05-10",3116.76,3233.15,3110.29,3233.15,2570],["2010-05-11",3181.42,3233.15,3174.95,3233.15,1510],["2010-05-12",3136.15,3136.15,3103.82,3103.82,3360],["2010-05-13",3103.82,3200.82,3103.82,3200.82,8650],["2010-05-14",3200.82,3200.82,3103.82,3103.82,24550],["2010-05-17",3103.82,3103.82,3103.82,3103.82,20250],["2010-05-18",3103.82,3168.49,3071.49,3103.82,7980],["2010-05-19",3039.16,3071.49,3039.16,3039.16,4000],["2010-05-20",3006.83,3006.83,2909.83,2909.83,12550],["2010-05-21",2845.17,2942.17,2845.17,2909.83,6430],["2010-05-24",2993.9,2993.9,2786.97,2993.9,3220],["2010-05-25",2993.9,2993.9,2909.83,2993.9,5550],["2010-05-26",2993.9,3103.82,2993.9,3103.82,7530],["2010-05-27",3200.82,3200.82,3103.82,3194.35,7390],["2010-05-28",3233.15,3297.81,3233.15,3297.81,10600],["2010-05-31",3297.81,3297.81,3297.81,3297.81,5000],["2010-06-01",3297.81,3297.81,3297.81,3297.81,1000],["2010-06-02",3297.81,3297.81,3297.81,3297.81,0],["2010-06-03",3168.49,3168.49,3142.62,3142.62,480],["2010-06-04",3233.15,3233.15,3233.15,3233.15,10],["2010-06-07",3233.15,3233.15,3071.49,3233.15,8180],["2010-06-08",3233.15,3233.15,3233.15,3233.15,0],["2010-06-09",3200.82,3200.82,3200.82,3200.82,5000],["2010-06-10",3233.15,3233.15,3233.15,3233.15,1010],["2010-06-11",3226.68,3226.68,3226.68,3226.68,2200],["2010-06-14",3187.88,3187.88,3187.88,3187.88,20],["2010-06-15",3187.88,3187.88,3187.88,3187.88,0],["2010-06-16",3200.82,3200.82,3200.82,3200.82,1000],["2010-06-17",3200.82,3200.82,3200.82,3200.82,0],["2010-06-18",3200.82,3200.82,3200.82,3200.82,210],["2010-06-21",3233.15,3233.15,3207.28,3207.28,20],["2010-06-22",3103.82,3103.82,3103.82,3103.82,70],["2010-06-23",3103.82,3103.82,3103.82,3103.82,0],["2010-06-24",2955.1,3233.15,2955.1,3233.15,2010],["2010-06-25",3149.09,3149.09,3090.89,3090.89,210],["2010-06-28",3136.15,3233.15,3136.15,3233.15,5600],["2010-06-29",3168.49,3200.82,3168.49,3200.82,7010],["2010-06-30",3200.82,3200.82,3168.49,3187.88,2030],["2010-07-01",3136.15,3136.15,3136.15,3136.15,2000],["2010-07-02",3039.16,3039.16,3039.16,3039.16,1100],["2010-07-05",3039.16,3039.16,3039.16,3039.16,0],["2010-07-06",3155.55,3155.55,2980.96,2980.96,700],["2010-07-07",2980.96,2993.9,2980.96,2980.96,14990],["2010-07-08",3129.69,3129.69,2909.83,2909.83,5140],["2010-07-09",3039.16,3039.16,3039.16,3039.16,160],["2010-07-12",3039.16,3039.16,3039.16,3039.16,0],["2010-07-13",3168.49,3168.49,2909.83,3168.49,30],["2010-07-14",3168.49,3168.49,3168.49,3168.49,0],["2010-07-15",3045.63,3045.63,3045.63,3045.63,80],["2010-07-16",3039.16,3052.09,3039.16,3052.09,60],["2010-07-19",3103.82,3103.82,3039.16,3039.16,210],["2010-07-20",3039.16,3039.16,3039.16,3039.16,10],["2010-07-21",3097.36,3097.36,3097.36,3097.36,10],["2010-07-22",3097.36,3097.36,3097.36,3097.36,2180],["2010-07-23",3039.16,3039.16,3039.16,3039.16,40],["2010-07-26",3039.16,3039.16,3039.16,3039.16,10],["2010-07-27",3006.83,3006.83,3006.83,3006.83,170],["2010-07-28",3097.36,3097.36,2974.5,3006.83,2770],["2010-07-29",2909.83,2909.83,2909.83,2909.83,500],["2010-07-30",3026.23,3026.23,2993.9,2993.9,710],["2010-08-02",3110.29,3110.29,2909.83,2974.5,600],["2010-08-03",2909.83,2974.5,2877.5,2909.83,3930],["2010-08-04",2909.83,2909.83,2909.83,2909.83,0],["2010-08-05",2845.17,2909.83,2845.17,2909.83,1010],["2010-08-06",2845.17,3039.16,2845.17,3039.16,3330],["2010-08-09",3045.63,3045.63,3045.63,3045.63,3000],["2010-08-10",3039.16,3039.16,2974.5,3039.16,16010],["2010-08-11",3019.76,3019.76,3019.76,3019.76,5510],["2010-08-12",2877.5,3019.76,2871.04,3019.76,2130],["2010-08-13",3019.76,3032.69,3019.76,3032.69,3710],["2010-08-16",3168.49,3168.49,3168.49,3168.49,1000],["2010-08-17",3168.49,3168.49,3155.55,3155.55,1230],["2010-08-18",3000.36,3129.69,3000.36,3129.69,2600],["2010-08-19",3006.83,3071.49,3006.83,3071.49,1800],["2010-08-20",3071.49,3071.49,3071.49,3071.49,10],["2010-08-23",3039.16,3039.16,3039.16,3039.16,1020],["2010-08-24",2974.5,2974.5,2974.5,2974.5,1020],["2010-08-25",2974.5,2974.5,2829.08,2829.08,1750],["2010-08-26",2967.89,2967.89,2908.4,2908.4,30],["2010-08-27",2842.3,2842.3,2842.3,2842.3,500],["2010-08-30",2842.3,2981.11,2842.3,2981.11,6810],["2010-08-31",3106.7,3106.7,3106.7,3106.7,9000],["2010-09-01",3106.7,3106.7,3106.7,3106.7,0],["2010-09-06",3139.75,3139.75,2967.89,2967.89,2510],["2010-09-07",2974.5,2974.5,2974.5,2974.5,300],["2010-09-08",2974.5,2974.5,2974.5,2974.5,2000],["2010-09-09",2974.5,3106.7,2974.5,3106.7,1500],["2010-09-10",3106.7,3106.7,3106.7,3106.7,2000],["2010-09-13",2954.67,2954.67,2954.67,2954.67,200],["2010-09-14",2954.67,3073.65,2809.25,3073.65,6010],["2010-09-15",3106.7,3106.7,3106.7,3106.7,500],["2010-09-16",3106.7,3106.7,3106.7,3106.7,1000],["2010-09-17",3033.99,3033.99,3020.77,3033.99,2030],["2010-09-20",3033.99,3033.99,2901.79,2915.01,7660],["2010-09-21",2915.01,2915.01,2829.08,2835.69,14000],["2010-09-22",2974.5,2974.5,2974.5,2974.5,1000],["2010-09-23",2974.5,2974.5,2974.5,2974.5,5010],["2010-09-24",2961.28,2967.89,2961.28,2967.89,110],["2010-09-27",2967.89,2967.89,2967.89,2967.89,5250],["2010-09-28",2908.4,2967.89,2842.3,2941.45,5600],["2010-09-29",2941.45,2941.45,2941.45,2941.45,100],["2010-09-30",2875.35,2908.4,2875.35,2908.4,5100],["2010-10-01",2842.3,2842.3,2762.98,2762.98,37790],["2010-10-04",2729.93,2729.93,2710.1,2710.1,640],["2010-10-05",2650.61,2710.1,2650.61,2710.1,2700],["2010-10-06",2743.15,2743.15,2710.1,2710.1,8320],["2010-10-07",2710.1,2710.1,2617.56,2617.56,1030],["2010-10-08",2644.0,2644.0,2644.0,2644.0,2120],["2010-10-11",2644.0,2762.98,2644.0,2762.98,21470],["2010-10-12",2769.59,2769.59,2644.0,2644.0,190],["2010-10-13",2663.83,2663.83,2644.0,2644.0,1750],["2010-10-14",2544.85,2544.85,2544.85,2544.85,500],["2010-10-15",2637.39,2637.39,2445.7,2445.7,1170],["2010-10-18",2452.31,2564.68,2445.7,2564.68,4350],["2010-10-19",2644.0,2644.0,2478.75,2478.75,2880],["2010-10-20",2478.75,2511.8,2472.14,2511.8,4340],["2010-10-21",2445.7,2445.7,2445.7,2445.7,10],["2010-10-22",2518.41,2518.41,2518.41,2518.41,1830],["2010-10-25",2644.0,2644.0,2644.0,2644.0,1000],["2010-10-26",2511.8,2736.54,2511.8,2736.54,2500],["2010-10-27",2610.95,2802.64,2610.95,2802.64,2960],["2010-10-28",2677.05,2677.05,2677.05,2677.05,4610],["2010-10-29",2762.98,2762.98,2762.98,2762.98,2000],["2010-11-01",2762.98,2762.98,2762.98,2762.98,0],["2010-11-02",2696.88,2696.88,2696.88,2696.88,150],["2010-11-03",2710.1,2710.1,2710.1,2710.1,40],["2010-11-04",2577.9,2644.0,2577.9,2644.0,1120],["2010-11-05",2644.0,2644.0,2644.0,2644.0,50],["2010-11-08",2644.0,2644.0,2644.0,2644.0,600],["2010-11-09",2511.8,2511.8,2511.8,2511.8,10],["2010-11-10",2525.02,2525.02,2525.02,2525.02,30],["2010-11-11",2511.8,2511.8,2511.8,2511.8,40],["2010-11-12",2419.26,2564.68,2412.65,2564.68,2330],["2010-11-15",2644.0,2644.0,2445.7,2445.7,2960],["2010-11-16",2511.8,2511.8,2353.16,2353.16,910],["2010-11-17",2359.77,2359.77,2320.11,2320.11,1650],["2010-11-18",2353.16,2412.65,2346.55,2412.65,700],["2010-11-19",2472.14,2472.14,2472.14,2472.14,500],["2010-11-22",2472.14,2472.14,2472.14,2472.14,200],["2010-11-23",2379.6,2478.75,2379.6,2478.75,1260],["2010-11-24",2412.65,2505.19,2412.65,2505.19,4170],["2010-11-25",2604.34,2604.34,2571.29,2571.29,510],["2010-11-26",2571.29,2571.29,2571.29,2571.29,1160],["2010-11-29",2584.51,2584.51,2584.51,2584.51,500],["2010-11-30",2544.85,2597.73,2465.53,2597.73,2750],["2010-12-01",2511.8,2511.8,2511.8,2511.8,500],["2010-12-02",2511.8,2544.85,2439.09,2544.85,2220],["2010-12-03",2637.39,2637.39,2610.95,2610.95,1010],["2010-12-06",2577.9,2577.9,2511.8,2511.8,6390],["2010-12-07",2445.7,2478.75,2445.7,2445.7,3260],["2010-12-08",2505.19,2511.8,2392.82,2498.58,1410],["2010-12-09",2478.75,2511.8,2478.75,2511.8,1920],["2010-12-10",2531.63,2544.85,2531.63,2544.85,2510],["2010-12-13",2577.9,2577.9,2544.85,2544.85,22840],["2010-12-14",2551.46,2551.46,2445.7,2445.7,6290],["2010-12-15",2531.63,2531.63,2511.8,2511.8,1010],["2010-12-16",2511.8,2511.8,2511.8,2511.8,10],["2010-12-17",2511.8,2558.07,2511.8,2558.07,1150],["2010-12-20",2610.95,2610.95,2558.07,2558.07,1900],["2010-12-21",2558.07,2683.66,2485.36,2663.83,12710],["2010-12-22",2551.46,2663.83,2544.85,2663.83,14900],["2010-12-23",2637.39,2637.39,2637.39,2637.39,48000],["2010-12-24",2531.63,2610.95,2511.8,2610.95,4000],["2010-12-27",2610.95,2610.95,2485.36,2485.36,7000],["2010-12-28",2591.12,2591.12,2577.9,2577.9,510],["2010-12-29",2637.39,2663.83,2637.39,2663.83,5150],["2010-12-30",2690.27,2690.27,2544.85,2670.44,13620],["2010-12-31",2610.95,2610.95,2577.9,2577.9,49480],["2011-01-04",2498.58,2511.8,2498.58,2511.8,4520],["2011-01-05",2511.8,2511.8,2445.7,2445.7,7000],["2011-01-06",2425.87,2445.7,2419.26,2432.48,2760],["2011-01-07",2412.65,2432.48,2406.04,2406.04,7240],["2011-01-10",2386.21,2386.21,2372.99,2386.21,1050],["2011-01-11",2366.38,2366.38,2267.23,2267.23,12320],["2011-01-12",2234.18,2234.18,2194.52,2234.18,8950],["2011-01-13",2234.18,2234.18,2220.96,2234.18,10010],["2011-01-14",2320.11,2320.11,2234.18,2234.18,11140],["2011-01-17",2247.4,2247.4,2220.96,2220.96,15100],["2011-01-18",2247.4,2247.4,2201.13,2247.4,7180],["2011-01-19",2313.5,2346.55,2280.45,2339.94,10340],["2011-01-20",2359.77,2399.43,2359.77,2392.82,3350],["2011-01-21",2439.09,2445.7,2333.33,2379.6,5090],["2011-01-24",2346.55,2353.16,2346.55,2353.16,42600],["2011-01-25",2260.62,2346.55,2260.62,2346.55,2110],["2011-01-26",2346.55,2346.55,2234.18,2260.62,4480],["2011-01-27",2346.55,2366.38,2267.23,2333.33,1620],["2011-01-28",2313.5,2333.33,2313.5,2333.33,5510],["2011-02-08",2339.94,2372.99,2339.94,2372.99,1740],["2011-02-09",2372.99,2372.99,2372.99,2372.99,510],["2011-02-10",2313.5,2346.55,2300.28,2306.89,1600],["2011-02-11",2313.5,2313.5,2280.45,2306.89,3300],["2011-02-14",2372.99,2379.6,2372.99,2372.99,530],["2011-02-15",2306.89,2339.94,2306.89,2339.94,1710],["2011-02-16",2280.45,2313.5,2280.45,2313.5,1400],["2011-02-17",2280.45,2280.45,2214.35,2247.4,7490],["2011-02-18",2187.91,2247.4,2187.91,2247.4,13070],["2011-02-21",2181.3,2181.3,2174.69,2181.3,11000],["2011-02-22",2082.15,2082.15,2082.15,2082.15,5420],["2011-02-23",2181.3,2181.3,2115.2,2181.3,1460],["2011-02-24",2128.42,2234.18,2128.42,2234.18,1810],["2011-02-25",2300.28,2300.28,2300.28,2300.28,1230],["2011-02-28",2287.06,2293.67,2287.06,2293.67,3020],["2011-03-01",2280.45,2306.89,2214.35,2293.67,290],["2011-03-02",2181.3,2280.45,2181.3,2280.45,3540],["2011-03-03",2280.45,2280.45,2280.45,2280.45,100],["2011-03-04",2247.4,2247.4,2168.08,2168.08,4280],["2011-03-07",2174.69,2254.01,2168.08,2254.01,800],["2011-03-08",2148.25,2181.3,2148.25,2148.25,7680],["2011-03-09",2148.25,2148.25,2148.25,2148.25,2280],["2011-03-10",2148.25,2148.25,2115.2,2121.81,14370],["2011-03-11",2148.25,2181.3,2141.64,2141.64,1540],["2011-03-14",2115.2,2181.3,2115.2,2181.3,410],["2011-03-15",2181.3,2181.3,2181.3,2181.3,0],["2011-03-16",2115.2,2115.2,2115.2,2115.2,1000],["2011-03-17",2148.25,2148.25,2148.25,2148.25,400],["2011-03-18",2128.42,2161.47,2128.42,2161.47,2440],["2011-03-21",2148.25,2168.08,2148.25,2168.08,4820],["2011-03-22",2181.3,2181.3,2148.25,2168.08,3150],["2011-03-23",2168.08,2168.08,2168.08,2168.08,1010],["2011-03-24",2168.08,2168.08,2168.08,2168.08,1000],["2011-03-25",2161.47,2181.3,2161.47,2181.3,2010],["2011-03-28",2148.25,2148.25,2148.25,2148.25,3610],["2011-03-29",2148.25,2181.3,2148.25,2181.3,13870],["2011-03-30",2194.52,2194.52,2115.2,2115.2,1830],["2011-03-31",2168.08,2168.08,2168.08,2168.08,1000],["2011-04-01",2088.76,2174.69,2088.76,2174.69,1090],["2011-04-04",2187.91,2187.91,2187.91,2187.91,1770],["2011-04-05",2148.25,2148.25,2148.25,2148.25,31710],["2011-04-06",2148.25,2148.25,2101.98,2101.98,9410],["2011-04-07",2101.98,2101.98,2088.76,2095.37,4230],["2011-04-08",2095.37,2101.98,2095.37,2101.98,32820],["2011-04-13",2002.83,2128.42,2002.83,2128.42,12710],["2011-04-14",2062.32,2062.32,2049.1,2049.1,1240],["2011-04-15",2055.71,2128.42,2049.1,2128.42,14600],["2011-04-18",2115.2,2115.2,2082.15,2082.15,3120],["2011-04-19",2082.15,2082.15,2082.15,2082.15,3420],["2011-04-20",2088.76,2088.76,2049.1,2049.1,4550],["2011-04-21",2049.1,2062.32,2049.1,2049.1,5190],["2011-04-22",2062.32,2115.2,2055.71,2115.2,3810],["2011-04-25",2181.3,2181.3,2181.3,2181.3,1100],["2011-04-26",2181.3,2181.3,2075.54,2181.3,6570],["2011-04-27",2148.25,2181.3,2082.15,2181.3,230],["2011-04-28",2082.15,2082.15,2082.15,2082.15,1200],["2011-04-29",2082.15,2141.64,2082.15,2141.64,440],["2011-05-04",2181.3,2181.3,2181.3,2181.3,1220],["2011-05-05",2181.3,2201.13,2148.25,2201.13,9410],["2011-05-06",2181.3,2181.3,2181.3,2181.3,2940],["2011-05-09",2098.2,2098.2,2098.2,2098.2,2000],["2011-05-10",2195.15,2195.15,2195.15,2195.15,26630],["2011-05-11",2215.92,2299.02,2215.92,2299.02,3710],["2011-05-12",2326.72,2354.42,2250.54,2250.54,42010],["2011-05-13",2146.67,2250.54,2146.67,2195.15,5040],["2011-05-16",2153.6,2250.54,2146.67,2250.54,2200],["2011-05-17",2250.54,2319.79,2250.54,2319.79,2510],["2011-05-18",2215.92,2285.17,2215.92,2229.77,26510],["2011-05-19",2153.6,2333.64,2153.6,2333.64,2170],["2011-05-20",2319.79,2319.79,2285.17,2285.17,11500],["2011-05-23",2215.92,2215.92,2202.07,2202.07,9810],["2011-05-24",2125.9,2146.67,2098.2,2098.2,11710],["2011-05-25",2015.1,2139.75,2015.1,2098.2,24900],["2011-05-26",2139.75,2146.67,2091.28,2146.67,9450],["2011-05-27",2091.28,2243.62,2077.43,2243.62,15710],["2011-05-30",2160.52,2250.54,2153.6,2250.54,3710],["2011-05-31",2209.0,2243.62,2209.0,2243.62,14430],["2011-06-01",2278.24,2278.24,2215.92,2243.62,11320],["2011-06-02",2250.54,2250.54,2188.22,2222.85,17430],["2011-06-03",2181.3,2236.7,2181.3,2236.7,450],["2011-06-06",2222.85,2243.62,2215.92,2243.62,12970],["2011-06-07",2222.85,2236.7,2222.85,2236.7,2610],["2011-06-08",2222.85,2250.54,2222.85,2250.54,6060],["2011-06-09",2215.92,2243.62,2215.92,2243.62,490],["2011-06-10",2264.39,2264.39,2236.7,2250.54,4030],["2011-06-13",2305.94,2305.94,2250.54,2278.24,18480],["2011-06-14",2278.24,2278.24,2257.47,2257.47,12650],["2011-06-15",2264.39,2285.17,2257.47,2285.17,27850],["2011-06-16",2250.54,2271.32,2250.54,2250.54,7310],["2011-06-17",2250.54,2278.24,2236.7,2257.47,20570],["2011-06-20",2264.39,2264.39,2243.62,2264.39,2830],["2011-06-21",2229.77,2271.32,2229.77,2271.32,20],["2011-06-22",2257.47,2257.47,2257.47,2257.47,1900],["2011-06-23",2305.94,2305.94,2257.47,2285.17,4010],["2011-06-24",2271.32,2285.17,2215.92,2285.17,34980],["2011-06-27",2271.32,2285.17,2243.62,2285.17,16700],["2011-06-28",2389.04,2389.04,2285.17,2319.79,19210],["2011-06-29",2347.49,2423.66,2299.02,2423.66,22010],["2011-06-30",2485.99,2485.99,2416.74,2437.51,19620],["2011-07-01",2423.66,2479.06,2354.42,2479.06,15110],["2011-07-04",2492.91,2527.54,2492.91,2527.54,12560],["2011-07-05",2562.16,2652.18,2562.16,2562.16,7440],["2011-07-06",2631.41,2631.41,2562.16,2631.41,7050],["2011-07-07",2666.03,2666.03,2569.08,2666.03,8020],["2011-07-08",2666.03,2714.5,2666.03,2714.5,7830],["2011-07-11",2818.37,2818.37,2818.37,2818.37,7000],["2011-07-12",2818.37,2818.37,2679.88,2679.88,7390],["2011-07-13",2555.23,2700.65,2555.23,2666.03,1220],["2011-07-14",2679.88,2797.6,2534.46,2569.08,2620],["2011-07-15",2569.08,2569.08,2555.23,2555.23,2310],["2011-07-18",2492.91,2596.78,2458.29,2596.78,2360],["2011-07-19",2596.78,2596.78,2499.84,2499.84,1810],["2011-07-20",2395.96,2624.48,2395.96,2430.59,8170],["2011-07-21",2548.31,2548.31,2472.14,2472.14,1970],["2011-07-22",2423.66,2582.93,2423.66,2423.66,340],["2011-07-25",2541.38,2541.38,2541.38,2541.38,1010],["2011-07-26",2465.21,2562.16,2465.21,2562.16,6270],["2011-07-27",2569.08,2631.41,2437.51,2596.78,4050],["2011-07-28",2596.78,2596.78,2596.78,2596.78,2010],["2011-07-29",2596.78,2596.78,2596.78,2596.78,0],["2011-08-01",2596.78,2596.78,2596.78,2596.78,2910],["2011-08-02",2499.84,2596.78,2499.84,2596.78,1050],["2011-08-03",2479.06,2562.16,2479.06,2562.16,1020],["2011-08-04",2631.41,2631.41,2631.41,2631.41,6460],["2011-08-05",2700.65,2700.65,2562.16,2631.41,4710],["2011-08-08",2659.11,2659.11,2596.78,2596.78,8630],["2011-08-09",2527.54,2562.16,2527.54,2562.16,1900],["2011-08-10",2492.91,2492.91,2472.14,2472.14,10110],["2011-08-11",2389.04,2430.59,2389.04,2430.59,19110],["2011-08-12",2459.1,2512.56,2352.18,2512.56,68330],["2011-08-15",2394.95,2394.95,2394.95,2394.95,6060],["2011-08-16",2512.56,2512.56,2512.56,2512.56,100],["2011-08-17",2405.64,2405.64,2405.64,2405.64,3100],["2011-08-18",2405.64,2523.25,2405.64,2523.25,6900],["2011-08-19",2512.56,2619.48,2512.56,2619.48,1100],["2011-08-22",2491.18,2672.93,2491.18,2672.93,11600],["2011-08-23",2672.93,2672.93,2566.02,2587.4,11130],["2011-08-24",2619.48,2672.93,2598.09,2630.17,22340],["2011-08-25",2630.17,2651.55,2608.78,2651.55,1150],["2011-08-26",2672.93,2694.32,2651.55,2694.32,390],["2011-08-29",2683.63,2726.39,2683.63,2726.39,800],["2011-08-30",2705.01,2779.85,2705.01,2769.16,32440],["2011-08-31",2726.39,2897.46,2726.39,2897.46,30170],["2011-09-01",2929.54,2929.54,2876.08,2929.54,4040],["2011-09-05",2929.54,2961.61,2844.0,2844.0,35050],["2011-09-06",2801.24,2876.08,2705.01,2705.01,19950],["2011-09-07",2822.62,2822.62,2705.01,2790.54,795330],["2011-09-08",2918.84,2918.84,2822.62,2876.08,161490],["2011-09-09",2897.46,3004.38,2897.46,3004.38,84970],["2011-09-12",3089.91,3089.91,2897.46,2993.69,3190],["2011-09-13",2908.15,2993.69,2908.15,2983.0,2020],["2011-09-14",2886.77,2993.69,2886.77,2918.84,4230],["2011-09-15",2886.77,2972.3,2886.77,2972.3,31970],["2011-09-16",3015.07,3015.07,2940.23,2961.61,5120],["2011-09-19",2908.15,2961.61,2844.0,2844.0,26730],["2011-09-20",2865.39,2950.92,2811.93,2811.93,1060],["2011-09-21",2833.31,2854.69,2822.62,2833.31,4120],["2011-09-22",2918.84,2918.84,2844.0,2844.0,320],["2011-09-23",2865.39,2961.61,2833.31,2854.69,1100],["2011-09-26",2854.69,2929.54,2854.69,2929.54,1110],["2011-09-27",2886.77,2961.61,2844.0,2961.61,8130],["2011-09-28",2865.39,2908.15,2865.39,2876.08,54930],["2011-09-29",2950.92,2950.92,2779.85,2854.69,53520],["2011-09-30",2886.77,2886.77,2833.31,2844.0,21540],["2011-10-03",2726.39,2886.77,2726.39,2801.24,15880],["2011-10-04",2801.24,2854.69,2801.24,2844.0,11130],["2011-10-05",2886.77,2886.77,2790.54,2886.77,17220],["2011-10-06",2929.54,2972.3,2897.46,2940.23,8830],["2011-10-07",2929.54,2929.54,2897.46,2929.54,12070],["2011-10-10",2897.46,2908.15,2865.39,2865.39,14530],["2011-10-11",2918.84,2918.84,2854.69,2897.46,10820],["2011-10-12",2886.77,2886.77,2811.93,2811.93,7570],["2011-10-13",2790.54,2886.77,2683.63,2886.77,2150],["2011-10-14",2983.0,2983.0,2886.77,2908.15,18740],["2011-10-17",2993.69,2993.69,2790.54,2908.15,5970],["2011-10-18",2908.15,2908.15,2811.93,2886.77,17120],["2011-10-19",2779.85,2886.77,2779.85,2876.08,4480],["2011-10-20",2918.84,2993.69,2886.77,2908.15,11250],["2011-10-21",2983.0,2983.0,2876.08,2876.08,41010],["2011-10-24",2865.39,2865.39,2833.31,2833.31,8020],["2011-10-25",2801.24,2972.3,2758.47,2758.47,2230],["2011-10-26",2865.39,2865.39,2672.93,2672.93,4110],["2011-10-27",2801.24,2801.24,2715.7,2779.85,13700],["2011-10-28",2876.08,2886.77,2811.93,2886.77,24550],["2011-10-31",2897.46,2908.15,2790.54,2886.77,15340],["2011-11-01",2811.93,2876.08,2811.93,2854.69,12200],["2011-11-02",2790.54,2854.69,2790.54,2854.69,11650],["2011-11-03",2854.69,2854.69,2726.39,2726.39,4120],["2011-11-04",2811.93,2854.69,2811.93,2854.69,50910],["2011-11-07",2779.85,2876.08,2779.85,2790.54,2220],["2011-11-08",2779.85,2854.69,2779.85,2833.31,5060],["2011-11-09",2801.24,2886.77,2801.24,2854.69,6340],["2011-11-10",2908.15,2908.15,2801.24,2822.62,600],["2011-11-11",2886.77,2908.15,2790.54,2790.54,20360],["2011-11-14",2811.93,2822.62,2811.93,2811.93,5390],["2011-11-15",2854.69,2854.69,2779.85,2779.85,76200],["2011-11-16",2876.08,2876.08,2790.54,2865.39,137010],["2011-11-17",2876.08,2876.08,2833.31,2833.31,132310],["2011-11-18",2779.85,2844.0,2779.85,2801.24,6010],["2011-11-21",2811.93,2833.31,2779.85,2779.85,27550],["2011-11-22",2726.39,2811.93,2726.39,2811.93,1010],["2011-11-23",2779.85,2811.93,2705.01,2811.93,36000],["2011-11-24",2833.31,2833.31,2811.93,2833.31,35000],["2011-11-25",2833.31,2833.31,2833.31,2833.31,2110],["2011-11-28",2822.62,2833.31,2790.54,2811.93,12670],["2011-11-29",2779.85,2811.93,2769.16,2790.54,13940],["2011-11-30",2747.78,2822.62,2747.78,2801.24,54030],["2011-12-01",2790.54,2811.93,2790.54,2811.93,20290],["2011-12-02",2833.31,2940.23,2833.31,2854.69,28330],["2011-12-05",2854.69,2876.08,2811.93,2876.08,43480],["2011-12-06",2801.24,2886.77,2801.24,2876.08,55320],["2011-12-07",2886.77,2908.15,2876.08,2908.15,5600],["2011-12-08",2929.54,2940.23,2929.54,2940.23,6000],["2011-12-09",2844.0,2972.3,2844.0,2972.3,22010],["2011-12-12",2972.3,3047.15,2972.3,3047.15,22020],["2011-12-13",3047.15,3047.15,3047.15,3047.15,0],["2011-12-14",3047.15,3047.15,3047.15,3047.15,500],["2011-12-15",2908.15,2908.15,2897.46,2897.46,600],["2011-12-16",2779.85,2779.85,2779.85,2779.85,470],["2011-12-19",2918.84,2918.84,2918.84,2918.84,596960],["2011-12-20",2918.84,3057.84,2918.84,3057.84,3910],["2011-12-21",2940.23,3100.6,2940.23,3100.6,10330],["2011-12-22",3100.6,3100.6,2993.69,3100.6,4000],["2011-12-23",3004.38,3089.91,2950.92,3089.91,4190],["2011-12-26",2983.0,3089.91,2983.0,3089.91,9010],["2011-12-27",2972.3,2972.3,2950.92,2950.92,9230],["2011-12-28",3089.91,3089.91,3089.91,3089.91,2000],["2011-12-29",3079.22,3079.22,2950.92,2950.92,44000],["2011-12-30",2886.77,2886.77,2833.31,2865.39,53690],["2012-01-03",2993.69,3004.38,2993.69,3004.38,4830],["2012-01-04",3100.6,3154.06,3047.15,3047.15,18210],["2012-01-05",3025.76,3025.76,3025.76,3025.76,20],["2012-01-06",3100.6,3100.6,3047.15,3089.91,8600],["2012-01-09",3089.91,3089.91,3089.91,3089.91,130],["2012-01-10",3079.22,3239.6,3079.22,3239.6,20350],["2012-01-11",3239.6,3399.97,3111.3,3239.6,7800],["2012-01-12",3260.98,3260.98,3100.6,3239.6,2320],["2012-01-13",3367.9,3367.9,3100.6,3100.6,9200],["2012-01-16",3068.53,3239.6,3068.53,3239.6,8620],["2012-01-17",3079.22,3303.75,3079.22,3303.75,1020],["2012-01-18",3154.06,3357.21,3154.06,3357.21,7480],["2012-01-19",3357.21,3410.66,3207.52,3367.9,18500],["2012-01-20",3367.9,3410.66,3367.9,3410.66,6000],["2012-01-30",3421.36,3421.36,3250.29,3421.36,11710],["2012-01-31",3260.98,3528.27,3260.98,3421.36,5460],["2012-02-01",3260.98,3399.97,3250.29,3399.97,2040],["2012-02-02",3314.44,3399.97,3260.98,3399.97,4420],["2012-02-03",3271.67,3271.67,3260.98,3260.98,11020],["2012-02-06",3260.98,3260.98,3260.98,3260.98,0],["2012-02-07",3421.36,3421.36,3421.36,3421.36,2000],["2012-02-08",3314.44,3314.44,3314.44,3314.44,4000],["2012-02-09",3421.36,3421.36,3421.36,3421.36,100],["2012-02-10",3432.05,3432.05,3367.9,3367.9,11600],["2012-02-13",3260.98,3421.36,3260.98,3421.36,2140],["2012-02-14",3528.27,3528.27,3528.27,3528.27,7100],["2012-02-15",3421.36,3581.73,3421.36,3581.73,24030],["2012-02-16",3635.19,3635.19,3474.82,3474.82,2800],["2012-02-17",3474.82,3581.73,3325.13,3581.73,8460],["2012-02-20",3421.36,3581.73,3421.36,3581.73,4590],["2012-02-21",3581.73,3581.73,3581.73,3581.73,1100],["2012-02-22",3581.73,3635.19,3581.73,3635.19,790],["2012-02-23",3635.19,3635.19,3635.19,3635.19,4380],["2012-02-24",3528.27,3528.27,3453.43,3453.43,50580],["2012-02-27",3421.36,3421.36,3282.36,3421.36,15630],["2012-02-28",3314.44,3314.44,3260.98,3260.98,4490],["2012-02-29",3260.98,3260.98,3260.98,3260.98,5070],["2012-03-01",3367.9,3410.66,3367.9,3410.66,2300],["2012-03-02",3453.43,3453.43,3260.98,3367.9,6130],["2012-03-05",3367.9,3410.66,3357.21,3357.21,3930],["2012-03-06",3423.47,3423.47,3401.38,3423.47,1450],["2012-03-07",3412.42,3412.42,3368.25,3368.25,2460],["2012-03-08",3357.21,3357.21,3313.03,3313.03,1030],["2012-03-09",3257.81,3357.21,3169.47,3213.64,12360],["2012-03-12",3202.6,3313.03,3092.16,3313.03,1780],["2012-03-13",3313.03,3368.25,3313.03,3368.25,170],["2012-03-14",3368.25,3368.25,3268.86,3268.86,6590],["2012-03-15",3235.73,3346.16,3224.68,3313.03,11100],["2012-03-16",3257.81,3313.03,3257.81,3313.03,7190],["2012-03-19",3313.03,3313.03,3313.03,3313.03,510],["2012-03-20",3313.03,3313.03,3224.68,3224.68,4500],["2012-03-21",3368.25,3379.29,3357.21,3379.29,93410],["2012-03-22",3379.29,3423.47,3379.29,3412.42,1490],["2012-03-23",3401.38,3578.07,3401.38,3578.07,5150],["2012-03-26",3555.99,3555.99,3423.47,3533.9,6490],["2012-03-27",3633.29,3710.6,3589.12,3710.6,287180],["2012-03-28",3776.86,3798.94,3776.86,3798.94,2500],["2012-03-29",3754.77,3754.77,3611.21,3611.21,37650],["2012-03-30",3500.77,3500.77,3478.68,3478.68,5300],["2012-04-03",3489.73,3633.29,3489.73,3544.94,1490],["2012-04-04",3544.94,3544.94,3544.94,3544.94,2360],["2012-04-05",3533.9,3721.64,3533.9,3721.64,5830],["2012-04-06",3721.64,3898.33,3721.64,3898.33,331030],["2012-04-09",3898.33,4030.86,3876.25,4030.86,7020],["2012-04-10",4030.86,4229.64,4030.86,4229.64,16200],["2012-04-11",4196.51,4229.64,4141.29,4229.64,8710],["2012-04-12",4229.64,4229.64,4041.9,4075.03,15650],["2012-04-13",3997.73,3997.73,3953.55,3953.55,10870],["2012-04-16",3865.2,3865.2,3809.99,3809.99,1020],["2012-04-17",3644.34,3986.68,3644.34,3986.68,16970],["2012-04-18",3975.64,4141.29,3843.12,4141.29,13380],["2012-04-19",4196.51,4196.51,4141.29,4152.33,95080],["2012-04-20",4097.12,4196.51,4097.12,4196.51,15010],["2012-04-23",4196.51,4284.85,4185.46,4196.51,12620],["2012-04-24",4086.07,4196.51,4030.86,4196.51,40520],["2012-04-25",4086.07,4174.42,4063.99,4086.07,13530],["2012-04-26",4086.07,4141.29,4086.07,4141.29,380],["2012-04-27",4086.07,4141.29,4052.94,4141.29,6880],["2012-05-02",4141.29,4141.29,4141.29,4141.29,0],["2012-05-03",4141.29,4141.29,4141.29,4141.29,1010],["2012-05-04",4163.38,4163.38,4086.07,4086.07,12580],["2012-05-07",4196.51,4196.51,3975.64,3975.64,120],["2012-05-08",4086.07,4086.07,3920.42,3920.42,570],["2012-05-09",4108.16,4108.16,4086.07,4086.07,10110],["2012-05-10",3931.46,4284.85,3931.46,4251.72,5920],["2012-05-11",4295.9,4295.9,4295.9,4295.9,100],["2012-05-14",4086.07,4086.07,4086.07,4086.07,1730],["2012-05-15",4141.29,4141.29,4086.07,4086.07,150120],["2012-05-16",4086.07,4086.07,4086.07,4086.07,0],["2012-05-17",4086.07,4086.07,4086.07,4086.07,0],["2012-05-18",3887.29,3975.64,3887.29,3887.29,13150],["2012-05-21",3754.77,3975.64,3710.6,3721.64,240850],["2012-05-22",3710.6,3710.6,3666.42,3666.42,100000],["2012-05-23",3843.12,3843.12,3843.12,3843.12,10],["2012-05-24",4030.86,4030.86,4030.86,4030.86,650],["2012-05-25",3975.64,4196.51,3975.64,3975.64,6260],["2012-05-28",3832.07,3832.07,3832.07,3832.07,500],["2012-05-29",3865.2,3865.2,3865.2,3865.2,7000],["2012-05-30",4041.9,4041.9,4041.9,4041.9,10],["2012-05-31",4041.9,4041.9,4041.9,4041.9,0],["2012-06-01",3843.12,4086.07,3843.12,4086.07,500],["2012-06-04",4086.07,4086.07,4086.07,4086.07,0],["2012-06-05",3887.29,3887.29,3887.29,3887.29,1910],["2012-06-06",3887.29,3887.29,3887.29,3887.29,0],["2012-06-07",3821.03,3821.03,3821.03,3821.03,10],["2012-06-08",3765.81,3997.73,3765.81,3787.9,70],["2012-06-11",3655.38,3975.64,3655.38,3975.64,20],["2012-06-12",3776.86,3787.9,3776.86,3776.86,910],["2012-06-13",3677.47,3953.55,3666.42,3666.42,30],["2012-06-14",3666.42,3666.42,3666.42,3666.42,0],["2012-06-15",3666.42,3666.42,3666.42,3666.42,0],["2012-06-18",3544.94,3843.12,3544.94,3843.12,20],["2012-06-19",3843.12,3843.12,3843.12,3843.12,0],["2012-06-20",3677.47,3699.55,3677.47,3699.55,30],["2012-06-21",3699.55,3699.55,3699.55,3699.55,1000],["2012-06-22",3699.55,3865.2,3699.55,3865.2,4650],["2012-06-25",3809.99,3809.99,3809.99,3809.99,390],["2012-06-26",3809.99,3809.99,3809.99,3809.99,0],["2012-06-27",3622.25,3809.99,3622.25,3809.99,2050],["2012-06-28",3754.77,3997.73,3754.77,3865.2,2110],["2012-06-29",3865.2,3865.2,3865.2,3865.2,0],["2012-07-02",3865.2,3865.2,3865.2,3865.2,20],["2012-07-03",3754.77,3865.2,3754.77,3754.77,2380],["2012-07-04",3567.03,3567.03,3567.03,3567.03,120],["2012-07-05",3567.03,3567.03,3567.03,3567.03,0],["2012-07-06",3567.03,3567.03,3567.03,3567.03,0],["2012-07-09",3567.03,3567.03,3567.03,3567.03,0],["2012-07-10",3567.03,3567.03,3567.03,3567.03,0],["2012-07-11",3390.34,3743.73,3390.34,3743.73,20],["2012-07-12",3920.42,3920.42,3865.2,3920.42,7150],["2012-07-13",3865.2,3865.2,3865.2,3865.2,5000],["2012-07-16",4052.94,4052.94,4052.94,4052.94,10],["2012-07-17",3865.2,4030.86,3865.2,4030.86,4070],["2012-07-18",4130.25,4130.25,3865.2,3865.2,5010],["2012-07-19",4052.94,4052.94,4052.94,4052.94,10],["2012-07-20",3865.2,3865.2,3865.2,3865.2,11350],["2012-07-23",3920.42,3920.42,3887.29,3887.29,1300],["2012-07-24",4063.99,4063.99,3865.2,3865.2,4400],["2012-07-25",4052.94,4052.94,3865.2,4030.86,5020],["2012-07-26",3887.29,3909.38,3865.2,3865.2,590],["2012-07-27",3876.25,3876.25,3865.2,3865.2,2050],["2012-07-30",3821.03,3975.64,3710.6,3710.6,8520],["2012-07-31",3887.29,3887.29,3865.2,3887.29,54010],["2012-08-01",3865.2,3865.2,3865.2,3865.2,4510],["2012-08-02",3865.2,3865.2,3865.2,3865.2,1850],["2012-08-03",3975.64,3975.64,3865.2,3865.2,12810],["2012-08-06",4052.94,4052.94,4030.86,4052.94,87520],["2012-08-07",3997.73,4141.29,3997.73,4141.29,1660],["2012-08-08",4141.29,4141.29,4008.77,4008.77,2080],["2012-08-09",4075.03,4075.03,4075.03,4075.03,10],["2012-08-10",4108.16,4108.16,3887.29,4108.16,120],["2012-08-13",4086.07,4086.07,4086.07,4086.07,6910],["2012-08-14",4141.29,4141.29,4141.29,4141.29,640],["2012-08-15",3942.51,4141.29,3942.51,4141.29,1540],["2012-08-16",4141.29,4251.72,4141.29,4251.72,49160],["2012-08-17",4196.51,4196.51,4152.33,4196.51,5510],["2012-08-20",4251.72,4251.72,4251.72,4251.72,10],["2012-08-21",4041.9,4240.68,4041.9,4041.9,59340],["2012-08-22",4240.68,4240.68,4141.29,4141.29,43217],["2012-08-23",4141.29,4141.29,4141.29,4141.29,0],["2012-08-24",4108.16,4141.29,4108.16,4141.29,1100],["2012-08-27",3975.64,4141.29,3942.51,3942.51,1810],["2012-08-28",3942.51,4130.25,3942.51,4108.16,100690],["2012-08-29",3975.64,4185.46,3975.64,4185.46,700],["2012-08-30",4185.46,4185.46,4185.46,4185.46,230],["2012-08-31",4141.29,4141.29,3986.68,4086.07,55430],["2012-09-04",4130.25,4130.25,4130.25,4130.25,50010],["2012-09-05",3953.55,3953.55,3953.55,3953.55,61017],["2012-09-06",3975.64,3975.64,3865.2,3964.6,20110],["2012-09-07",3953.55,3953.55,3953.55,3953.55,10],["2012-09-10",3865.2,3865.2,3809.99,3809.99,69760],["2012-09-11",3865.2,3865.2,3865.2,3865.2,10],["2012-09-12",3865.2,3865.2,3865.2,3865.2,0],["2012-09-13",3865.2,3865.2,3865.2,3865.2,0],["2012-09-14",3865.2,3865.2,3776.86,3776.86,5910],["2012-09-17",3964.6,3964.6,3644.34,3754.77,1010],["2012-09-18",3909.38,3909.38,3865.2,3865.2,24620],["2012-09-19",3964.6,3964.6,3964.6,3964.6,10],["2012-09-20",3776.86,4030.86,3776.86,4030.86,310],["2012-09-21",4041.9,4196.51,3865.2,4075.03,2130],["2012-09-24",4097.12,4097.12,3876.25,4086.07,64110],["2012-09-25",3887.29,3887.29,3887.29,3887.29,30],["2012-09-26",3699.55,3953.55,3699.55,3699.55,13710],["2012-09-27",3721.64,3865.2,3533.9,3865.2,52260],["2012-09-28",3876.25,3975.64,3865.2,3975.64,880],["2012-10-01",4152.33,4163.38,4152.33,4163.38,300],["2012-10-02",3975.64,3975.64,3975.64,3975.64,1000],["2012-10-03",3809.99,3975.64,3809.99,3975.64,7560],["2012-10-04",3832.07,3865.2,3809.99,3809.99,20200],["2012-10-05",3809.99,3975.64,3644.34,3975.64,100130],["2012-10-08",3975.64,3975.64,3865.2,3865.2,27010],["2012-10-09",3865.2,3920.42,3865.2,3920.42,310],["2012-10-10",4019.81,4019.81,3809.99,3865.2,6090],["2012-10-11",3865.2,3876.25,3865.2,3865.2,151040],["2012-10-12",3876.25,3876.25,3865.2,3865.2,151690],["2012-10-15",3876.25,3887.29,3876.25,3876.25,4200],["2012-10-16",3876.25,3898.33,3865.2,3865.2,14500],["2012-10-17",3865.2,3865.2,3865.2,3865.2,0],["2012-10-18",3865.2,3865.2,3865.2,3865.2,0],["2012-10-19",3754.77,3898.33,3677.47,3898.33,14630],["2012-10-22",3865.2,3920.42,3721.64,3920.42,353820],["2012-10-23",3975.64,3975.64,3975.64,3975.64,1000],["2012-10-24",3975.64,3975.64,3975.64,3975.64,0],["2012-10-25",3975.64,3975.64,3975.64,3975.64,0],["2012-10-26",3975.64,3975.64,3975.64,3975.64,0],["2012-10-29",3920.42,3920.42,3865.2,3865.2,21550],["2012-10-30",3865.2,3865.2,3865.2,3865.2,37330],["2012-10-31",3920.42,3920.42,3920.42,3920.42,10],["2012-11-01",3920.42,3920.42,3920.42,3920.42,0],["2012-11-02",3920.42,3920.42,3765.81,3765.81,15030],["2012-11-05",3765.81,3765.81,3765.81,3765.81,0],["2012-11-06",3765.81,3920.42,3578.07,3920.42,11280],["2012-11-07",3865.2,4086.07,3865.2,4030.86,1290],["2012-11-08",4030.86,4030.86,4030.86,4030.86,0],["2012-11-09",3920.42,3975.64,3920.42,3920.42,6200],["2012-11-12",3920.42,3975.64,3865.2,3975.64,9090],["2012-11-13",3876.25,3975.64,3876.25,3975.64,34010],["2012-11-14",3876.25,3876.25,3876.25,3876.25,2000],["2012-11-15",3920.42,3920.42,3876.25,3920.42,4240],["2012-11-16",3876.25,3975.64,3865.2,3975.64,17250],["2012-11-19",3920.42,3920.42,3920.42,3920.42,1000],["2012-11-20",3920.42,3920.42,3920.42,3920.42,4000],["2012-11-21",3920.42,3920.42,3920.42,3920.42,0],["2012-11-22",3975.64,3975.64,3975.64,3975.64,10],["2012-11-23",3975.64,3975.64,3975.64,3975.64,0],["2012-11-26",3865.2,3865.2,3865.2,3865.2,400],["2012-11-27",3865.2,3865.2,3865.2,3865.2,0],["2012-11-28",3953.55,3953.55,3953.55,3953.55,596910],["2012-11-29",3953.55,3953.55,3953.55,3953.55,0],["2012-11-30",3865.2,3920.42,3865.2,3920.42,1290],["2012-12-03",3920.42,3920.42,3920.42,3920.42,0],["2012-12-04",3865.2,3865.2,3865.2,3865.2,7500],["2012-12-05",3865.2,3865.2,3865.2,3865.2,0],["2012-12-06",3978.89,4001.62,3978.89,4001.62,5500],["2012-12-07",3978.89,3978.89,3978.89,3978.89,60],["2012-12-10",3978.89,4092.57,3978.89,4092.57,5010],["2012-12-11",3978.89,4058.46,3978.89,4058.46,8000],["2012-12-12",4058.46,4058.46,4058.46,4058.46,0],["2012-12-13",3990.25,4092.57,3990.25,4001.62,19890],["2012-12-14",4194.88,4194.88,4103.94,4194.88,28100],["2012-12-17",4319.93,4319.93,4319.93,4319.93,56000],["2012-12-18",4433.62,4433.62,4433.62,4433.62,100],["2012-12-19",4319.93,4319.93,4263.09,4263.09,20000],["2012-12-20",4263.09,4263.09,4149.41,4206.25,28870],["2012-12-21",4206.25,4319.93,4206.25,4319.93,54560],["2012-12-24",4319.93,4319.93,4319.93,4319.93,10010],["2012-12-25",4319.93,4319.93,4319.93,4319.93,14990],["2012-12-26",4319.93,4376.78,4319.93,4376.78,1500],["2012-12-27",4319.93,4319.93,4319.93,4319.93,15500],["2012-12-28",4319.93,4319.93,4263.09,4319.93,24560],["2013-01-02",4376.78,4535.93,4319.93,4535.93,7720],["2013-01-03",4331.3,4376.78,4319.93,4331.3,5200],["2013-01-04",4319.93,4319.93,4319.93,4319.93,8200],["2013-01-07",4319.93,4319.93,4319.93,4319.93,4430],["2013-01-08",4319.93,4319.93,4319.93,4319.93,4230],["2013-01-09",4331.3,4433.62,4319.93,4433.62,10310],["2013-01-10",4433.62,4433.62,4433.62,4433.62,0],["2013-01-11",4433.62,4604.14,4433.62,4604.14,1120],["2013-01-14",4490.46,4490.46,4433.62,4433.62,1060],["2013-01-15",4433.62,4490.46,4433.62,4490.46,510],["2013-01-16",4490.46,4490.46,4490.46,4490.46,12020],["2013-01-17",4479.09,4501.83,4433.62,4501.83,2360],["2013-01-18",4547.3,4547.3,4433.62,4547.3,7010],["2013-01-21",4547.3,4547.3,4490.46,4490.46,3050],["2013-01-22",4524.56,4524.56,4524.56,4524.56,10],["2013-01-23",4524.56,4524.56,4524.56,4524.56,0],["2013-01-24",4490.46,4490.46,4490.46,4490.46,5000],["2013-01-25",4547.3,4547.3,4547.3,4547.3,2000],["2013-01-28",4547.3,4570.04,4547.3,4570.04,4610],["2013-01-29",4570.04,4570.04,4433.62,4433.62,1050],["2013-01-30",4604.14,4660.98,4547.3,4570.04,5860],["2013-01-31",4547.3,4660.98,4547.3,4570.04,7500],["2013-02-01",4570.04,4604.14,4570.04,4592.77,10700],["2013-02-04",4570.04,4774.66,4570.04,4774.66,10720],["2013-02-05",4774.66,4774.66,4604.14,4660.98,29390],["2013-02-06",4660.98,4945.19,4581.4,4945.19,7800],["2013-02-07",4945.19,5286.24,4945.19,5286.24,1000],["2013-02-08",5002.03,5615.91,5002.03,5002.03,1080],["2013-02-18",5343.08,5343.08,4922.45,5002.03,1320],["2013-02-19",4888.35,4888.35,4888.35,4888.35,500],["2013-02-20",5002.03,5002.03,4888.35,4888.35,810],["2013-02-21",4888.35,5206.66,4888.35,5206.66,520],["2013-02-22",5002.03,5343.08,5002.03,5343.08,1320],["2013-02-25",5013.4,5570.44,5013.4,5456.76,220],["2013-02-26",5115.71,5115.71,5092.97,5104.34,160],["2013-02-27",4990.66,5399.92,4774.66,5115.71,6400],["2013-02-28",5058.87,5456.76,5058.87,5229.39,1100],["2013-03-01",5229.39,5593.18,4945.19,5593.18,20780],["2013-03-04",5911.49,5911.49,5343.08,5684.12,1400],["2013-03-05",5399.92,5684.12,5343.08,5570.44,12900],["2013-03-06",5684.12,5797.81,5456.76,5797.81,150],["2013-03-07",5797.81,5797.81,5797.81,5797.81,890],["2013-03-08",5797.81,5854.65,5797.81,5854.65,3710],["2013-03-11",6138.85,6252.54,5854.65,6138.85,31730],["2013-03-12",6138.85,6536.74,6138.85,6479.9,34120],["2013-03-13",6820.95,6820.95,6138.85,6479.9,4150],["2013-03-14",6195.69,6820.95,6195.69,6820.95,5360],["2013-03-15",6764.11,6764.11,6536.74,6764.11,14140],["2013-03-18",6707.27,6764.11,6707.27,6764.11,3330],["2013-03-19",6764.11,7218.84,6764.11,7218.84,92750],["2013-03-20",7389.36,7673.57,7389.36,7673.57,92480],["2013-03-21",7844.09,8128.3,7730.41,8128.3,21810],["2013-03-22",8128.3,8185.14,7844.09,8185.14,65440],["2013-03-25",7844.09,7957.77,7616.73,7616.73,9160],["2013-03-26",7105.15,7730.41,7105.15,7673.57,30060],["2013-03-27",7730.41,7730.41,7446.2,7673.57,5330],["2013-03-28",7730.41,7730.41,7162.0,7616.73,110],["2013-03-29",7616.73,7616.73,7162.0,7162.0,210],["2013-04-01",6820.95,6991.47,6707.27,6707.27,5180],["2013-04-02",6366.22,6820.95,6366.22,6707.27,5600],["2013-04-03",6707.27,6820.95,6707.27,6707.27,36830],["2013-04-04",7162.0,7162.0,6707.27,6707.27,610],["2013-04-05",6820.95,6934.63,6820.95,6934.63,2580],["2013-04-08",6593.58,6593.58,6593.58,6593.58,70],["2013-04-09",6707.27,6820.95,6707.27,6820.95,36670],["2013-04-10",6934.63,6934.63,6820.95,6934.63,1380],["2013-04-11",6934.63,7162.0,6934.63,6934.63,1190],["2013-04-12",7048.31,7048.31,6991.47,6991.47,3010],["2013-04-15",7162.0,7162.0,7048.31,7048.31,920],["2013-04-16",7105.15,7105.15,7048.31,7048.31,390],["2013-04-17",7048.31,7162.0,7048.31,7048.31,14790],["2013-04-18",7275.68,7503.04,7048.31,7389.36,6160],["2013-04-22",7503.04,7900.93,7503.04,7559.88,1880],["2013-04-23",7559.88,7730.41,7503.04,7730.41,8860],["2013-04-24",7730.41,7730.41,7616.73,7730.41,6890],["2013-04-25",7673.57,7730.41,7673.57,7730.41,1210],["2013-04-26",7787.25,7787.25,7787.25,7787.25,20],["2013-05-02",7844.09,7844.09,7844.09,7844.09,10],["2013-05-03",7957.77,7957.77,7844.09,7844.09,20],["2013-05-06",7957.77,7957.77,7616.73,7957.77,3960],["2013-05-07",7957.77,7957.77,7957.77,7957.77,0],["2013-05-08",7957.77,7957.77,7844.09,7844.09,10],["2013-05-09",7844.09,7957.77,7844.09,7957.77,210],["2013-05-10",7957.77,7957.77,7957.77,7957.77,110],["2013-05-13",7923.07,7923.07,7749.58,7749.58,6150],["2013-05-14",7865.24,7865.24,7286.91,7749.58,60],["2013-05-15",7749.58,7865.24,7749.58,7749.58,9260],["2013-05-16",7633.91,7807.41,7344.75,7807.41,6370],["2013-05-17",7518.25,7807.41,7518.25,7807.41,3970],["2013-05-20",7923.07,7923.07,7460.41,7865.24,9410],["2013-05-21",7749.58,7923.07,7749.58,7865.24,6910],["2013-05-22",7807.41,7865.24,7749.58,7865.24,16880],["2013-05-23",7980.91,7980.91,7807.41,7980.91,6510],["2013-05-24",7923.07,7980.91,7923.07,7980.91,9290],["2013-05-27",7923.07,8038.74,7923.07,8038.74,27720],["2013-05-28",8038.74,8038.74,7923.07,7980.91,27410],["2013-05-29",8212.24,8212.24,7980.91,8212.24,19690],["2013-05-30",8732.73,8732.73,7807.41,8559.23,15900],["2013-05-31",8559.23,8559.23,8154.4,8270.07,22400],["2013-06-03",8154.4,8154.4,8096.57,8096.57,9260],["2013-06-04",7980.91,8096.57,7980.91,8096.57,6540],["2013-06-05",7865.24,8154.4,7865.24,8154.4,7050],["2013-06-06",8038.74,8154.4,7980.91,8154.4,16510],["2013-06-07",7923.07,8154.4,7923.07,8154.4,13720],["2013-06-10",8038.74,8096.57,7980.91,8096.57,9620],["2013-06-11",8096.57,8096.57,8096.57,8096.57,10],["2013-06-12",8038.74,8096.57,8038.74,8096.57,2230],["2013-06-13",8327.9,8559.23,8096.57,8096.57,1600],["2013-06-14",8096.57,8096.57,8096.57,8096.57,100],["2013-06-17",8385.73,8385.73,8385.73,8385.73,500],["2013-06-18",7865.24,8096.57,7865.24,8096.57,200],["2013-06-19",8154.4,8154.4,7807.41,8096.57,4550],["2013-06-20",7980.91,7980.91,7980.91,7980.91,1600],["2013-06-21",7980.91,7980.91,7980.91,7980.91,0],["2013-06-24",7865.24,7980.91,7865.24,7980.91,210],["2013-06-25",8038.74,8038.74,7749.58,7980.91,2840],["2013-06-26",7980.91,7980.91,7980.91,7980.91,0],["2013-06-27",7518.25,8038.74,7518.25,8038.74,4310],["2013-06-28",8038.74,8096.57,7980.91,8096.57,3960],["2013-07-01",7980.91,8038.74,7749.58,8038.74,4610],["2013-07-02",8038.74,8038.74,8038.74,8038.74,0],["2013-07-03",8038.74,8038.74,8038.74,8038.74,0],["2013-07-04",8096.57,8096.57,8096.57,8096.57,10],["2013-07-05",7865.24,7923.07,7865.24,7923.07,300],["2013-07-08",8096.57,8096.57,8096.57,8096.57,10],["2013-07-09",7807.41,8038.74,7807.41,8038.74,1030],["2013-07-10",8038.74,8038.74,8038.74,8038.74,0],["2013-07-11",8096.57,8096.57,8096.57,8096.57,10],["2013-07-12",8385.73,8385.73,7923.07,8096.57,5530],["2013-07-15",8212.24,8212.24,8096.57,8096.57,850],["2013-07-16",7865.24,7865.24,7865.24,7865.24,890],["2013-07-17",8154.4,8154.4,7980.91,7980.91,1010],["2013-07-18",7923.07,7980.91,7923.07,7980.91,2150],["2013-07-19",8096.57,8096.57,8096.57,8096.57,1030],["2013-07-22",8096.57,8096.57,7576.08,7576.08,3040],["2013-07-23",8096.57,8096.57,8038.74,8038.74,243040],["2013-07-24",8038.74,8038.74,8038.74,8038.74,60],["2013-07-25",7749.58,7980.91,7633.91,7980.91,1670],["2013-07-26",7980.91,8038.74,7980.91,8038.74,100],["2013-07-29",8038.74,8038.74,8038.74,8038.74,0],["2013-07-30",8038.74,8038.74,8038.74,8038.74,0],["2013-07-31",8212.24,8212.24,8038.74,8038.74,110],["2013-08-01",7749.58,7749.58,7633.91,7633.91,500],["2013-08-02",8038.74,8038.74,8038.74,8038.74,10],["2013-08-05",8038.74,8038.74,7633.91,7980.91,1200],["2013-08-06",7923.07,7980.91,7923.07,7980.91,5010],["2013-08-07",8038.74,8038.74,8038.74,8038.74,10],["2013-08-08",8038.74,8038.74,8038.74,8038.74,0],["2013-08-09",7923.07,7923.07,7923.07,7923.07,100],["2013-08-12",7807.41,7807.41,7807.41,7807.41,1050],["2013-08-13",7807.41,7980.91,7807.41,7865.24,2710],["2013-08-14",7865.24,7980.91,7865.24,7980.91,1020],["2013-08-15",7980.91,7980.91,7923.07,7923.07,2150],["2013-08-16",7865.24,7865.24,7807.41,7865.24,1930],["2013-08-19",7576.08,7865.24,7576.08,7749.58,5860],["2013-08-20",7749.58,7749.58,7691.74,7691.74,3000],["2013-08-21",7749.58,7865.24,7633.91,7865.24,2660],["2013-08-22",7402.58,7980.91,7402.58,7980.91,3010],["2013-08-23",7633.91,7749.58,7460.41,7749.58,620],["2013-08-26",7229.08,7633.91,7229.08,7633.91,1320],["2013-08-27",7171.25,7865.24,7171.25,7691.74,5490],["2013-08-28",7171.25,7633.91,7171.25,7633.91,3220],["2013-08-29",7518.25,7518.25,7229.08,7518.25,2050],["2013-08-30",7518.25,7518.25,7518.25,7518.25,210],["2013-09-03",7055.58,7402.58,6997.75,6997.75,3960],["2013-09-04",6939.92,7460.41,6939.92,7460.41,4990],["2013-09-05",7402.58,7460.41,7402.58,7460.41,1180],["2013-09-06",7460.41,7518.25,7460.41,7518.25,2400],["2013-09-09",7344.75,7460.41,7344.75,7460.41,3570],["2013-09-10",7460.41,7460.41,7460.41,7460.41,250],["2013-09-11",7055.58,7460.41,7055.58,7460.41,540],["2013-09-12",7460.41,7923.07,7402.58,7923.07,3720],["2013-09-13",7460.41,7865.24,7402.58,7402.58,5510],["2013-09-16",7865.24,7865.24,7865.24,7865.24,10],["2013-09-17",7633.91,7865.24,7633.91,7865.24,620],["2013-09-18",7807.41,7865.24,7402.58,7402.58,1970],["2013-09-19",7865.24,7865.24,7286.91,7286.91,900],["2013-09-20",7749.58,7749.58,7286.91,7691.74,6040],["2013-09-23",7807.41,7865.24,7807.41,7865.24,1410],["2013-09-24",7865.24,7865.24,7402.58,7807.41,1230],["2013-09-25",7807.41,7807.41,7749.58,7807.41,4590],["2013-09-26",7807.41,7807.41,7807.41,7807.41,0],["2013-09-27",7402.58,7691.74,7402.58,7691.74,3180],["2013-09-30",7749.58,7749.58,7749.58,7749.58,10],["2013-10-01",7749.58,7749.58,7749.58,7749.58,50],["2013-10-02",7344.75,7344.75,7344.75,7344.75,2000],["2013-10-03",7633.91,7633.91,7633.91,7633.91,10],["2013-10-04",7749.58,7749.58,7171.25,7518.25,480],["2013-10-07",7691.74,7691.74,7691.74,7691.74,60],["2013-10-08",7229.08,7633.91,7229.08,7633.91,580],["2013-10-09",7633.91,7691.74,7633.91,7691.74,160],["2013-10-10",7691.74,7691.74,7691.74,7691.74,0],["2013-10-11",7691.74,7691.74,7691.74,7691.74,0],["2013-10-14",7749.58,7749.58,7749.58,7749.58,10],["2013-10-15",7633.91,7807.41,7633.91,7807.41,104450],["2013-10-16",7402.58,7807.41,7286.91,7807.41,3250],["2013-10-17",7807.41,7807.41,7807.41,7807.41,0],["2013-10-18",7807.41,7807.41,7807.41,7807.41,0],["2013-10-21",7807.41,7807.41,7807.41,7807.41,0],["2013-10-22",7518.25,7807.41,7518.25,7807.41,2960],["2013-10-23",7402.58,7807.41,7402.58,7807.41,1070],["2013-10-24",7691.74,7691.74,7691.74,7691.74,6400],["2013-10-25",7691.74,7691.74,7691.74,7691.74,20],["2013-10-28",7749.58,7749.58,7749.58,7749.58,10],["2013-10-29",7402.58,7460.41,7344.75,7460.41,1060],["2013-10-30",7518.25,7749.58,7344.75,7749.58,2060],["2013-10-31",7749.58,7749.58,7749.58,7749.58,0],["2013-11-01",7633.91,7633.91,7633.91,7633.91,110],["2013-11-04",8096.57,8096.57,7402.58,7518.25,2030],["2013-11-05",7633.91,7633.91,7344.75,7402.58,160],["2013-11-06",7344.75,7518.25,7344.75,7402.58,6150],["2013-11-07",7518.25,7518.25,7518.25,7518.25,10],["2013-11-08",7633.91,7633.91,7518.25,7518.25,1010],["2013-11-11",7402.58,7518.25,7344.75,7518.25,3920],["2013-11-12",7286.91,7402.58,7286.91,7402.58,3090],["2013-11-13",7578.83,7578.83,7343.83,7402.58,7850],["2013-11-14",7520.08,7520.08,7520.08,7520.08,30],["2013-11-15",7520.08,7872.58,7520.08,7872.58,1670],["2013-11-18",7872.58,7872.58,7872.58,7872.58,0],["2013-11-19",7637.58,7637.58,7578.83,7637.58,610],["2013-11-20",7578.83,7578.83,7520.08,7578.83,1320],["2013-11-21",7520.08,7578.83,7520.08,7578.83,750],["2013-11-22",7637.58,7637.58,7520.08,7578.83,560],["2013-11-25",7755.08,7755.08,7755.08,7755.08,900],["2013-11-26",7520.08,7520.08,7520.08,7520.08,210],["2013-11-27",7637.58,7637.58,7520.08,7520.08,6530],["2013-11-28",7755.08,7755.08,7755.08,7755.08,40],["2013-11-29",7755.08,7755.08,7637.58,7755.08,70],["2013-12-02",7755.08,7755.08,7637.58,7637.58,4500],["2013-12-03",7637.58,7696.33,7637.58,7696.33,110],["2013-12-04",7520.08,7637.58,7520.08,7637.58,9300],["2013-12-05",7578.83,7637.58,7520.08,7637.58,2900],["2013-12-06",7578.83,7637.58,7520.08,7637.58,5190],["2013-12-09",7520.08,7637.58,7520.08,7637.58,4060],["2013-12-10",7637.58,7637.58,7637.58,7637.58,290],["2013-12-11",7520.08,7578.83,7520.08,7578.83,1600],["2013-12-12",7637.58,7637.58,7637.58,7637.58,20],["2013-12-13",7578.83,7755.08,7578.83,7755.08,800],["2013-12-16",7755.08,7755.08,7755.08,7755.08,0],["2013-12-17",7755.08,7872.58,7755.08,7872.58,360],["2013-12-18",7578.83,7990.09,7578.83,7990.09,850],["2013-12-19",7990.09,7990.09,7990.09,7990.09,2000],["2013-12-20",7990.09,7990.09,7637.58,7637.58,3100],["2013-12-23",7990.09,7990.09,7637.58,7637.58,5260],["2013-12-24",7990.09,7990.09,7637.58,7637.58,8050],["2013-12-25",7520.08,8166.34,7520.08,7696.33,3870],["2013-12-26",7696.33,7696.33,7696.33,7696.33,0],["2013-12-27",7813.83,7813.83,7637.58,7637.58,910],["2013-12-30",7637.58,7637.58,7520.08,7520.08,7310],["2013-12-31",7520.08,7520.08,7520.08,7520.08,30],["2014-01-02",7637.58,7637.58,7578.83,7578.83,12650],["2014-01-03",7167.58,7637.58,7050.08,7637.58,2160],["2014-01-06",7637.58,7637.58,7285.08,7578.83,1090],["2014-01-07",7578.83,7578.83,7578.83,7578.83,200],["2014-01-08",7285.08,7637.58,7285.08,7578.83,1290],["2014-01-09",7578.83,7578.83,7520.08,7520.08,2210],["2014-01-10",7461.33,7520.08,7402.58,7520.08,2450],["2014-01-13",7637.58,7637.58,7637.58,7637.58,10],["2014-01-14",7520.08,7520.08,7520.08,7520.08,500],["2014-01-15",7637.58,7872.58,7637.58,7872.58,510],["2014-01-16",7755.08,7755.08,7755.08,7755.08,1200],["2014-01-17",7755.08,7755.08,7755.08,7755.08,0],["2014-01-20",7520.08,7637.58,7520.08,7637.58,9810],["2014-01-21",7578.83,7578.83,7578.83,7578.83,1500],["2014-01-22",7637.58,7637.58,7637.58,7637.58,10],["2014-01-23",7637.58,7637.58,7637.58,7637.58,0],["2014-01-24",8107.59,8107.59,7578.83,7990.09,140],["2014-01-27",7990.09,7990.09,7990.09,7990.09,0],["2014-02-06",7990.09,7990.09,7990.09,7990.09,20],["2014-02-07",7637.58,7696.33,7520.08,7520.08,18340],["2014-02-10",7520.08,7755.08,7520.08,7755.08,100],["2014-02-11",7990.09,7990.09,7637.58,7637.58,1150],["2014-02-12",7637.58,7637.58,7520.08,7578.83,105010],["2014-02-13",7520.08,7578.83,7050.08,7050.08,27780],["2014-02-14",7520.08,7520.08,7108.83,7108.83,4030],["2014-02-17",7167.58,7578.83,7108.83,7578.83,73090],["2014-02-18",7755.08,7755.08,7167.58,7167.58,8510],["2014-02-19",7520.08,7520.08,7520.08,7520.08,10],["2014-02-20",7226.33,7461.33,7226.33,7402.58,30],["2014-02-21",7402.58,7520.08,7402.58,7461.33,940],["2014-02-24",7520.08,7520.08,7520.08,7520.08,2350],["2014-02-25",7461.33,7520.08,7461.33,7520.08,1000],["2014-02-26",7402.58,7520.08,7402.58,7461.33,1540],["2014-02-27",7402.58,7520.08,7402.58,7520.08,2200],["2014-02-28",7402.58,7578.83,7402.58,7578.83,900],["2014-03-03",7578.83,7578.83,7520.08,7578.83,620],["2014-03-04",7520.08,7520.08,7461.33,7520.08,1450],["2014-03-05",7402.58,7520.08,7402.58,7520.08,2010],["2014-03-06",7461.33,7578.83,7461.33,7578.83,380],["2014-03-07",7637.58,7637.58,7461.33,7461.33,7350],["2014-03-10",7637.58,7637.58,7461.33,7461.33,2700],["2014-03-11",7285.08,7637.58,7226.33,7520.08,6670],["2014-03-12",7520.08,7520.08,7520.08,7520.08,0],["2014-03-13",7520.08,7520.08,7402.58,7520.08,2100],["2014-03-14",7520.08,7520.08,7520.08,7520.08,6100],["2014-03-17",7520.08,7520.08,7520.08,7520.08,9600],["2014-03-18",7520.08,7520.08,7520.08,7520.08,4540],["2014-03-19",7461.33,7520.08,7461.33,7461.33,810],["2014-03-20",7461.33,7461.33,7402.58,7461.33,6530],["2014-03-21",7461.33,7578.83,7461.33,7520.08,36310],["2014-03-24",7520.08,7578.83,7520.08,7578.83,16400],["2014-03-25",7520.08,7520.08,7402.58,7520.08,2150],["2014-03-26",7578.83,7578.83,7520.08,7520.08,60880],["2014-03-27",7520.08,7637.58,7402.58,7637.58,11420],["2014-03-28",7520.08,7520.08,7461.33,7520.08,4120],["2014-03-31",7402.58,7637.58,7402.58,7637.58,15830],["2014-04-01",7402.58,7578.83,7402.58,7578.83,1210],["2014-04-02",7696.33,7696.33,7402.58,7402.58,510],["2014-04-03",7520.08,7696.33,7520.08,7696.33,3610],["2014-04-04",7578.83,7578.83,7578.83,7578.83,1510],["2014-04-07",8107.59,8107.59,7990.09,8107.59,60670],["2014-04-08",8460.09,8460.09,8107.59,8225.09,8350],["2014-04-10",8460.09,8577.59,8342.59,8460.09,1250],["2014-04-11",8225.09,8225.09,8107.59,8107.59,6950],["2014-04-14",8460.09,8460.09,7990.09,7990.09,5540],["2014-04-15",8107.59,8107.59,7872.58,7872.58,9660],["2014-04-16",8107.59,8107.59,7696.33,7755.08,2090],["2014-04-17",7990.09,7990.09,7872.58,7872.58,240],["2014-04-18",7990.09,7990.09,7755.08,7755.08,9390],["2014-04-21",7755.08,7755.08,7637.58,7755.08,3320],["2014-04-22",7637.58,7755.08,7637.58,7755.08,4050],["2014-04-23",7637.58,8107.59,7637.58,7872.58,2780],["2014-04-24",7637.58,7872.58,7637.58,7637.58,5460],["2014-04-25",7637.58,8107.59,7520.08,8107.59,4360],["2014-04-28",8107.59,8107.59,7755.08,7872.58,90],["2014-04-29",7637.58,8107.59,7637.58,7990.09,230],["2014-05-05",7990.09,7990.09,7990.09,7990.09,590],["2014-05-06",8050.16,8050.16,8050.16,8050.16,10],["2014-05-07",7749.78,7809.86,7749.78,7809.86,860],["2014-05-08",7629.63,7629.63,7269.18,7269.18,6960],["2014-05-09",7269.18,7269.18,7209.1,7269.18,620],["2014-05-12",7269.18,7269.18,6788.57,6788.57,3300],["2014-05-13",6428.11,6728.49,6368.04,6368.04,8360],["2014-05-14",6247.89,6788.57,6187.81,6788.57,8150],["2014-05-15",6788.57,7088.95,6428.11,7088.95,5390],["2014-05-16",6608.34,7088.95,6608.34,7088.95,590],["2014-05-19",7088.95,7209.1,7088.95,7209.1,410],["2014-05-20",6728.49,7209.1,6728.49,7149.02,2010],["2014-05-21",7088.95,7149.02,7088.95,7149.02,2420],["2014-05-22",7209.1,7329.25,7209.1,7329.25,250],["2014-05-23",7329.25,7449.4,6968.8,7449.4,330],["2014-05-26",7449.4,7509.48,7449.4,7509.48,1260],["2014-05-27",7569.56,7569.56,7569.56,7569.56,6620],["2014-05-28",7569.56,7569.56,7569.56,7569.56,220],["2014-05-29",7449.4,7569.56,7449.4,7569.56,2980],["2014-05-30",7449.4,7569.56,7449.4,7509.48,2310],["2014-06-02",7629.63,7629.63,7389.33,7629.63,2260],["2014-06-03",7629.63,7629.63,7629.63,7629.63,0],["2014-06-04",7509.48,7569.56,7449.4,7569.56,8250],["2014-06-05",7569.56,7629.63,7569.56,7629.63,2530],["2014-06-06",7629.63,7629.63,7569.56,7569.56,500],["2014-06-09",7449.4,7449.4,7449.4,7449.4,100],["2014-06-10",7509.48,7509.48,7389.33,7509.48,62175],["2014-06-11",7509.48,7509.48,7509.48,7509.48,0],["2014-06-12",7449.4,7449.4,7449.4,7449.4,600],["2014-06-13",7569.56,7569.56,7449.4,7569.56,3170],["2014-06-16",7569.56,7569.56,7569.56,7569.56,328920],["2014-06-17",7629.63,7629.63,7509.48,7569.56,13440],["2014-06-18",7569.56,7569.56,7449.4,7449.4,6500],["2014-06-19",7449.4,7449.4,7449.4,7449.4,80],["2014-06-20",7389.33,7389.33,7269.18,7269.18,480],["2014-06-23",7269.18,7269.18,7269.18,7269.18,283280],["2014-06-24",7209.1,7749.78,7209.1,7749.78,33820],["2014-06-25",7749.78,7749.78,7749.78,7749.78,0],["2014-06-26",7509.48,7509.48,7509.48,7509.48,170],["2014-06-27",7509.48,7509.48,7509.48,7509.48,70],["2014-06-30",7509.48,7509.48,7509.48,7509.48,520],["2014-07-01",7509.48,7509.48,7509.48,7509.48,330],["2014-07-02",7509.48,7509.48,7509.48,7509.48,200],["2014-07-03",7389.33,7509.48,7389.33,7509.48,110],["2014-07-04",7329.25,7449.4,7269.18,7449.4,6390],["2014-07-07",7449.4,7509.48,7329.25,7509.48,3280],["2014-07-08",7569.56,7569.56,7569.56,7569.56,10],["2014-07-09",7509.48,7509.48,7509.48,7509.48,1000],["2014-07-10",7389.33,7509.48,7389.33,7509.48,1200],["2014-07-11",7509.48,7509.48,7509.48,7509.48,0],["2014-07-14",7509.48,7509.48,7509.48,7509.48,350],["2014-07-15",7509.48,7569.56,7509.48,7569.56,1050],["2014-07-16",7569.56,7629.63,7449.4,7629.63,3030],["2014-07-17",7629.63,7930.01,7629.63,7930.01,6250],["2014-07-18",7689.71,7689.71,7569.56,7569.56,1350],["2014-07-21",7569.56,7629.63,7569.56,7629.63,5570],["2014-07-22",7569.56,7569.56,7509.48,7509.48,3020],["2014-07-23",7749.78,7749.78,7749.78,7749.78,10],["2014-07-24",7449.4,7689.71,7389.33,7689.71,6540],["2014-07-25",7629.63,7629.63,7449.4,7449.4,2360],["2014-07-28",7509.48,7509.48,7449.4,7449.4,2600],["2014-07-29",7449.4,7509.48,7449.4,7509.48,1900],["2014-07-30",7509.48,7509.48,7509.48,7509.48,0],["2014-07-31",7449.4,7509.48,7449.4,7509.48,880],["2014-08-01",7569.56,7569.56,7569.56,7569.56,1230],["2014-08-04",7569.56,7569.56,7569.56,7569.56,150],["2014-08-05",7629.63,7629.63,7629.63,7629.63,1960],["2014-08-06",7569.56,7569.56,7569.56,7569.56,1250],["2014-08-07",7569.56,7569.56,7569.56,7569.56,1000],["2014-08-08",7449.4,7689.71,7449.4,7689.71,3070],["2014-08-11",7629.63,7689.71,7629.63,7689.71,200],["2014-08-12",7569.56,7569.56,7569.56,7569.56,90],["2014-08-13",7569.56,7569.56,7449.4,7569.56,2570],["2014-08-14",7569.56,7569.56,7509.48,7569.56,2780],["2014-08-15",7569.56,7569.56,7569.56,7569.56,6180],["2014-08-18",7509.48,7569.56,7509.48,7509.48,12460],["2014-08-19",7509.48,7509.48,7449.4,7449.4,14020],["2014-08-20",7449.4,7449.4,7449.4,7449.4,8200],["2014-08-21",7449.4,7449.4,7389.33,7449.4,13850],["2014-08-22",7449.4,7449.4,7449.4,7449.4,8710],["2014-08-25",7449.4,7449.4,7209.1,7209.1,1300],["2014-08-26",7209.1,7449.4,7209.1,7449.4,140],["2014-08-27",7449.4,7449.4,7449.4,7449.4,0],["2014-08-28",7329.25,7329.25,7329.25,7329.25,250],["2014-08-29",7329.25,7329.25,7329.25,7329.25,4000],["2014-09-03",7329.25,7389.33,7329.25,7329.25,29000],["2014-09-04",7329.25,7329.25,7329.25,7329.25,9000],["2014-09-05",7269.18,7449.4,7209.1,7449.4,2010],["2014-09-08",7209.1,7449.4,7209.1,7449.4,1020],["2014-09-09",7449.4,7449.4,7269.18,7269.18,4330],["2014-09-10",7269.18,7329.25,7269.18,7329.25,1560],["2014-09-11",7329.25,7329.25,7329.25,7329.25,520],["2014-09-12",7449.4,7449.4,7329.25,7449.4,1810],["2014-09-15",7329.25,7329.25,7329.25,7329.25,100],["2014-09-16",7329.25,7329.25,7269.18,7269.18,2470],["2014-09-17",7329.25,7329.25,7329.25,7329.25,4950],["2014-09-18",7329.25,7449.4,7269.18,7449.4,609000],["2014-09-19",7389.33,7389.33,7389.33,7389.33,10],["2014-09-22",7329.25,7329.25,7329.25,7329.25,1050],["2014-09-23",7329.25,7329.25,7329.25,7329.25,3150],["2014-09-24",7329.25,7329.25,7329.25,7329.25,607900],["2014-09-25",7269.18,7269.18,7269.18,7269.18,9970],["2014-09-26",7209.1,7449.4,7209.1,7449.4,1100],["2014-09-29",7449.4,7449.4,7449.4,7449.4,600000],["2014-09-30",7269.18,7269.18,7269.18,7269.18,200],["2014-10-01",7269.18,7269.18,7269.18,7269.18,2300],["2014-10-02",7209.1,7209.1,7209.1,7209.1,100],["2014-10-03",7209.1,7209.1,7209.1,7209.1,9230],["2014-10-06",7209.1,7269.18,7209.1,7269.18,1900],["2014-10-07",7269.18,7269.18,7269.18,7269.18,500],["2014-10-08",7269.18,7329.25,7269.18,7329.25,2320],["2014-10-09",7329.25,7329.25,7329.25,7329.25,800],["2014-10-10",7329.25,7329.25,7269.18,7269.18,3660],["2014-10-13",7209.1,7209.1,7209.1,7209.1,300],["2014-10-14",7209.1,7329.25,7209.1,7329.25,8130],["2014-10-15",7209.1,7209.1,7209.1,7209.1,420],["2014-10-16",7209.1,7209.1,7209.1,7209.1,4460],["2014-10-17",7209.1,7209.1,7209.1,7209.1,0],["2014-10-20",7449.4,7449.4,7209.1,7209.1,4610],["2014-10-21",7209.1,7209.1,7209.1,7209.1,13210],["2014-10-22",7209.1,7209.1,7209.1,7209.1,5000],["2014-10-23",7209.1,7209.1,7149.02,7149.02,10000],["2014-10-24",7209.1,7209.1,7209.1,7209.1,500],["2014-10-27",7209.1,7209.1,7209.1,7209.1,0],["2014-10-28",7088.95,7209.1,7088.95,7209.1,250],["2014-10-29",7209.1,7209.1,7209.1,7209.1,180],["2014-10-30",7209.1,7209.1,7209.1,7209.1,1050],["2014-10-31",7209.1,7209.1,7209.1,7209.1,920],["2014-11-03",7209.1,7329.25,7209.1,7329.25,20],["2014-11-04",7449.4,7809.86,7449.4,7749.78,41820],["2014-11-05",7809.86,7930.01,7569.56,7749.78,22920],["2014-11-06",7749.78,7749.78,7629.63,7629.63,13010],["2014-11-07",7689.71,7689.71,7569.56,7629.63,26950],["2014-11-10",7569.56,7629.63,7569.56,7569.56,2820],["2014-11-11",7088.95,7569.56,7088.95,7569.56,10600],["2014-11-12",7569.56,7569.56,7149.02,7389.33,28420],["2014-11-13",7389.33,7389.33,7209.1,7209.1,17450],["2014-11-14",7569.56,7569.56,7209.1,7299.21,6410],["2014-11-17",7389.33,7389.33,7209.1,7209.1,810],["2014-11-18",7082.94,7155.03,7082.94,7155.03,1700],["2014-11-19",7028.87,7028.87,6848.65,6902.71,4280],["2014-11-20",6848.65,6848.65,6488.19,6848.65,4180],["2014-11-21",6848.65,7191.08,6848.65,7191.08,1920],["2014-11-24",7191.08,7209.1,7028.87,7082.94,990],["2014-11-25",6758.53,7100.96,6758.53,7064.92,8350],["2014-11-26",7046.9,7082.94,7028.87,7028.87,1790],["2014-11-27",6848.65,7118.99,6668.42,7118.99,50],["2014-11-28",7118.99,7209.1,7118.99,7209.1,220],["2014-12-01",6848.65,6848.65,6848.65,6848.65,310],["2014-12-02",7118.99,7118.99,7118.99,7118.99,340],["2014-12-03",7191.08,7209.1,7028.87,7209.1,260],["2014-12-04",7281.19,7281.19,6992.83,6992.83,540],["2014-12-05",7209.1,7209.1,7028.87,7028.87,4920],["2014-12-08",7028.87,7028.87,7010.85,7010.85,3370],["2014-12-09",7010.85,7010.85,6848.65,6848.65,3310],["2014-12-10",6758.53,6938.76,6758.53,6938.76,8220],["2014-12-11",6848.65,6920.74,6848.65,6848.65,2680],["2014-12-12",6848.65,6848.65,6830.62,6830.62,16660],["2014-12-15",6938.76,6938.76,6830.62,6830.62,1210],["2014-12-16",6848.65,6848.65,6668.42,6668.42,4260],["2014-12-17",6848.65,6938.76,6398.08,6470.17,13670],["2014-12-18",6915.11,6915.11,6896.57,6915.11,5500],["2014-12-19",6915.11,6915.11,6915.11,6915.11,0],["2014-12-22",7044.88,7230.27,6859.49,7174.66,1250],["2014-12-23",7044.88,7230.27,7044.88,7230.27,1250],["2014-12-24",7230.27,7230.27,7211.73,7230.27,33500],["2014-12-25",7174.66,7230.27,7174.66,7230.27,85040],["2014-12-26",7230.27,7230.27,6729.72,6729.72,11490],["2014-12-29",7044.88,7044.88,6637.02,7044.88,970],["2014-12-30",7119.04,7174.66,7119.04,7174.66,11550],["2014-12-31",7174.66,7230.27,7174.66,7211.73,25570],["2015-01-05",7211.73,7230.27,7137.58,7230.27,58770],["2015-01-06",7081.96,7137.58,7081.96,7137.58,2730],["2015-01-07",7156.12,7230.27,7156.12,7230.27,430],["2015-01-08",7044.88,7230.27,6952.19,7211.73,53090],["2015-01-09",7211.73,7230.27,7211.73,7211.73,1530],["2015-01-12",7230.27,7230.27,7211.73,7230.27,8730],["2015-01-13",7230.27,7230.27,6729.72,7137.58,11810],["2015-01-14",7137.58,7230.27,7137.58,7137.58,3860],["2015-01-15",7285.89,7285.89,7211.73,7211.73,830],["2015-01-16",7267.35,7267.35,7248.81,7248.81,760],["2015-01-19",7230.27,7230.27,7193.19,7230.27,3640],["2015-01-20",7230.27,7230.27,7156.12,7211.73,5240],["2015-01-21",7230.27,7230.27,7230.27,7230.27,7500],["2015-01-22",7230.27,7230.27,7044.88,7193.19,5530],["2015-01-23",7230.27,7230.27,7193.19,7193.19,9800],["2015-01-26",7211.73,7211.73,7211.73,7211.73,50],["2015-01-27",7211.73,7230.27,7137.58,7137.58,410],["2015-01-28",7156.12,7156.12,7156.12,7156.12,5450],["2015-01-29",7230.27,7230.27,7137.58,7137.58,630],["2015-01-30",7230.27,7230.27,7230.27,7230.27,10],["2015-02-02",7211.73,7211.73,7137.58,7137.58,220],["2015-02-03",7137.58,7230.27,7137.58,7211.73,35320],["2015-02-04",7230.27,7230.27,7230.27,7230.27,2260],["2015-02-05",7230.27,7285.89,7230.27,7285.89,400],["2015-02-06",7285.89,7285.89,7285.89,7285.89,0],["2015-02-09",7156.12,7230.27,7156.12,7230.27,39510],["2015-02-10",7230.27,7230.27,7230.27,7230.27,350],["2015-02-11",7415.66,7415.66,7415.66,7415.66,100],["2015-02-12",7415.66,7415.66,7415.66,7415.66,10],["2015-02-13",7285.89,7285.89,7285.89,7285.89,10],["2015-02-24",7285.89,7285.89,7285.89,7285.89,150],["2015-02-25",7304.43,7304.43,7230.27,7248.81,6330],["2015-02-26",7267.35,7267.35,7230.27,7230.27,510],["2015-02-27",7137.58,7230.27,7137.58,7230.27,940],["2015-03-02",7248.81,7248.81,7174.66,7174.66,17200],["2015-03-03",7230.27,7230.27,7137.58,7156.12,1630],["2015-03-04",7248.81,7248.81,7230.27,7230.27,110],["2015-03-05",7230.27,7230.27,7230.27,7230.27,0],["2015-03-06",7248.81,7248.81,7211.73,7211.73,310],["2015-03-09",7211.73,7211.73,7211.73,7211.73,380],["2015-03-10",7211.73,7211.73,7211.73,7211.73,0],["2015-03-11",7081.96,7211.73,7081.96,7211.73,40],["2015-03-12",7211.73,7211.73,7211.73,7211.73,1000],["2015-03-13",7211.73,7230.27,7211.73,7211.73,6110],["2015-03-16",7156.12,7156.12,7156.12,7156.12,10],["2015-03-17",6859.49,7211.73,6859.49,7211.73,480],["2015-03-18",7211.73,7211.73,7211.73,7211.73,0],["2015-03-19",7230.27,7230.27,7230.27,7230.27,4590],["2015-03-20",7230.27,7230.27,7230.27,7230.27,0],["2015-03-23",7230.27,7230.27,7230.27,7230.27,0],["2015-03-24",7730.83,7730.83,7137.58,7137.58,550],["2015-03-25",7137.58,7137.58,7137.58,7137.58,2000],["2015-03-26",7044.88,7044.88,6859.49,6859.49,2500],["2015-03-27",6952.19,6952.19,6952.19,6952.19,1300],["2015-03-30",6859.49,6859.49,6859.49,6859.49,500],["2015-03-31",6840.95,6859.49,6840.95,6859.49,1010],["2015-04-01",6859.49,6859.49,6859.49,6859.49,0],["2015-04-02",6859.49,6859.49,6859.49,6859.49,1100],["2015-04-03",6507.25,6507.25,6507.25,6507.25,10],["2015-04-06",6933.65,6933.65,6933.65,6933.65,100],["2015-04-07",6859.49,6970.72,6859.49,6970.72,1060],["2015-04-08",6878.03,6878.03,6878.03,6878.03,900],["2015-04-09",7026.34,7044.88,6952.19,6952.19,560],["2015-04-10",7044.88,7119.04,6989.26,6989.26,2670],["2015-04-13",6989.26,7026.34,6989.26,7007.8,5350],["2015-04-14",6989.26,6989.26,6989.26,6989.26,1000],["2015-04-15",6989.26,6989.26,6989.26,6989.26,30],["2015-04-16",6859.49,7044.88,6859.49,7044.88,4740],["2015-04-17",7044.88,7044.88,7044.88,7044.88,3300],["2015-04-20",6859.49,7081.96,6859.49,7081.96,5970],["2015-04-21",7081.96,7081.96,7081.96,7081.96,0],["2015-04-22",7044.88,7044.88,6952.19,6952.19,1100],["2015-04-23",6989.26,6989.26,6952.19,6952.19,3710],["2015-04-24",6859.49,6859.49,6859.49,6859.49,11300],["2015-04-27",6859.49,6859.49,6859.49,6859.49,470],["2015-05-04",6859.49,6859.49,6859.49,6859.49,700],["2015-05-05",7044.88,7044.88,6859.49,6859.49,3500],["2015-05-06",6896.57,6896.57,6859.49,6859.49,2300],["2015-05-07",6859.49,7044.88,6859.49,7044.88,50],["2015-05-08",6952.19,7230.27,6952.19,7193.19,1260],["2015-05-11",7044.88,7044.88,6859.49,6859.49,410],["2015-05-12",6859.49,6859.49,6859.49,6859.49,4120],["2015-05-13",6785.33,6785.33,6785.33,6785.33,500],["2015-05-14",6766.79,6766.79,6748.25,6748.25,2190],["2015-05-15",6840.95,6859.49,6766.79,6766.79,13850],["2015-05-18",6859.49,6859.49,6766.79,6785.33,15020],["2015-05-19",6766.79,6859.49,6766.79,6859.49,3290],["2015-05-20",6859.49,6859.49,6859.49,6859.49,5620],["2015-05-21",6954.76,6954.76,6859.49,6954.76,4520],["2015-05-22",7011.92,7011.92,6916.65,6916.65,3020],["2015-05-25",6859.49,6878.54,6859.49,6859.49,4580],["2015-05-26",6859.49,6859.49,6764.22,6859.49,25300],["2015-05-27",6764.22,6764.22,6726.11,6726.11,5920],["2015-05-28",6726.11,6859.49,6707.06,6707.06,6820],["2015-05-29",6859.49,6859.49,6573.68,6764.22,2030],["2015-06-01",6802.33,6802.33,6668.95,6745.17,7600],["2015-06-02",6764.22,6764.22,6764.22,6764.22,10],["2015-06-03",6688.0,6688.0,6668.95,6668.95,1320],["2015-06-04",6668.95,6802.33,6668.95,6802.33,4190],["2015-06-05",6688.0,6840.44,6688.0,6688.0,2140],["2015-06-08",6688.0,6726.11,6688.0,6688.0,2430],["2015-06-09",6688.0,6688.0,6306.92,6649.89,4480],["2015-06-10",6630.84,6745.17,6573.68,6573.68,7850],["2015-06-11",6573.68,6573.68,6573.68,6573.68,8260],["2015-06-12",6573.68,6573.68,6573.68,6573.68,8760],["2015-06-15",6573.68,6668.95,6573.68,6649.89,7400],["2015-06-16",6668.95,6668.95,6668.95,6668.95,4980],["2015-06-17",6668.95,6668.95,6668.95,6668.95,3000],["2015-06-18",6668.95,6668.95,6630.84,6630.84,4780],["2015-06-19",6630.84,6668.95,6611.79,6611.79,3540],["2015-06-22",6630.84,6630.84,6554.62,6592.73,5180],["2015-06-23",6611.79,6611.79,6516.52,6573.68,258475],["2015-06-24",6554.62,6668.95,6516.52,6573.68,5790],["2015-06-25",6573.68,6668.95,6573.68,6611.79,14010],["2015-06-26",6668.95,6668.95,6478.41,6668.95,20030],["2015-06-29",6497.46,6497.46,6497.46,6497.46,3100],["2015-06-30",6497.46,6611.79,6478.41,6497.46,9050],["2015-07-01",6497.46,6516.52,6497.46,6497.46,38020],["2015-07-02",6459.35,6497.46,6440.3,6497.46,22350],["2015-07-03",6459.35,6459.35,6421.24,6421.24,25800],["2015-07-06",6592.73,6592.73,6402.19,6421.24,32500],["2015-07-07",6421.24,6421.24,6383.14,6402.19,31500],["2015-07-08",6383.14,6402.19,6345.03,6364.08,32930],["2015-07-09",6364.08,6364.08,6173.54,6173.54,145070],["2015-07-10",6173.54,6287.87,6097.32,6287.87,61220],["2015-07-13",6287.87,6383.14,6287.87,6287.87,12120],["2015-07-14",6097.32,6116.38,6097.32,6097.32,33000],["2015-07-15",6116.38,6192.6,6059.22,6059.22,44250],["2015-07-16",6097.32,6173.54,6078.27,6173.54,43010],["2015-07-17",6059.22,6287.87,6040.16,6287.87,47000],["2015-07-20",6192.6,6268.81,6059.22,6268.81,83950],["2015-07-21",6268.81,6268.81,6059.22,6059.22,126010],["2015-07-22",6059.22,6097.32,6059.22,6059.22,20120],["2015-07-23",6078.27,6173.54,6059.22,6173.54,22510],["2015-07-24",6192.6,6287.87,6135.43,6135.43,2830],["2015-07-27",6135.43,6211.65,6135.43,6211.65,910],["2015-07-28",6287.87,6287.87,6249.76,6249.76,4290],["2015-07-29",6287.87,6287.87,6249.76,6249.76,3020],["2015-07-30",6249.76,6287.87,6249.76,6287.87,39110],["2015-07-31",6287.87,6287.87,6249.76,6249.76,4000],["2015-08-03",6211.65,6230.7,6211.65,6230.7,370],["2015-08-04",6249.76,6249.76,6230.7,6249.76,34620],["2015-08-05",6249.76,6249.76,6249.76,6249.76,1000],["2015-08-06",6287.87,6287.87,6287.87,6287.87,42800],["2015-08-07",6249.76,6249.76,6249.76,6249.76,2070],["2015-08-10",6249.76,6249.76,6249.76,6249.76,100],["2015-08-11",6249.76,6249.76,6249.76,6249.76,8760],["2015-08-12",6287.87,6287.87,6211.65,6211.65,10210],["2015-08-13",6173.54,6211.65,6173.54,6211.65,5600],["2015-08-14",6097.32,6211.65,6097.32,6154.49,8900],["2015-08-17",6135.43,6135.43,6135.43,6135.43,200],["2015-08-18",6135.43,6287.87,6116.38,6287.87,1260],["2015-08-19",6364.08,6364.08,6211.65,6211.65,1880],["2015-08-20",6192.6,6192.6,6192.6,6192.6,1500],["2015-08-21",6192.6,6192.6,6097.32,6173.54,2280],["2015-08-24",6097.32,6097.32,6097.32,6097.32,12240],["2015-08-25",5716.24,6002.05,5716.24,6002.05,3880],["2015-08-26",6040.16,6040.16,6040.16,6040.16,90],["2015-08-27",6040.16,6040.16,6040.16,6040.16,0],["2015-08-28",6097.32,6097.32,6097.32,6097.32,30],["2015-08-31",6097.32,6097.32,6097.32,6097.32,7060],["2015-09-01",5754.35,5754.35,5754.35,5754.35,10],["2015-09-03",5754.35,5906.78,5754.35,5906.78,3010],["2015-09-04",5944.89,5944.89,5944.89,5944.89,10],["2015-09-07",6097.32,6173.54,6097.32,6097.32,1370],["2015-09-08",6097.32,6173.54,6097.32,6173.54,8010],["2015-09-09",6268.81,6287.87,6268.81,6287.87,10900],["2015-09-10",6726.11,6726.11,6192.6,6268.81,32640],["2015-09-11",6268.81,6287.87,6268.81,6287.87,1850],["2015-09-14",6383.14,6383.14,6268.81,6268.81,20270],["2015-09-15",6268.81,6287.87,6192.6,6230.7,15500],["2015-09-16",6230.7,6249.76,6192.6,6230.7,16450],["2015-09-17",6211.65,6230.7,6192.6,6192.6,37260],["2015-09-18",6230.7,6611.79,6230.7,6592.73,2950],["2015-09-21",6788.94,6788.94,6435.76,6455.38,460],["2015-09-22",6455.38,6455.38,6278.79,6278.79,8020],["2015-09-23",6455.38,6455.38,6455.38,6455.38,10],["2015-09-24",6828.19,6867.43,6416.14,6416.14,280],["2015-09-25",6416.14,6475.0,6416.14,6435.76,2800],["2015-09-28",6435.76,6671.22,6416.14,6514.25,23760],["2015-09-29",6514.25,6514.25,6435.76,6494.63,32120],["2015-09-30",6772.84,6772.84,6681.62,6681.62,2350],["2015-10-01",6772.84,6772.84,6681.62,6681.62,110],["2015-10-02",6727.23,6727.23,6613.21,6613.21,270],["2015-10-05",6202.73,6590.4,6202.73,6567.6,1100],["2015-10-06",6157.12,6499.19,6157.12,6453.58,1930],["2015-10-07",6499.19,6499.19,6476.38,6499.19,2210],["2015-10-08",6453.58,6476.38,6385.17,6476.38,2110],["2015-10-09",6271.15,6567.6,6271.15,6567.6,3150],["2015-10-12",6727.23,6727.23,6499.19,6499.19,370],["2015-10-13",6385.17,6613.21,6385.17,6613.21,1270],["2015-10-14",6521.99,6521.99,6476.38,6499.19,900],["2015-10-15",6271.15,6544.8,6271.15,6499.19,650],["2015-10-16",6430.77,6544.8,6430.77,6544.8,4060],["2015-10-19",6727.23,6727.23,6613.21,6613.21,630],["2015-10-20",6727.23,6727.23,6339.56,6339.56,320],["2015-10-21",6613.21,6772.84,6499.19,6521.99,26160],["2015-10-22",6613.21,6727.23,6544.8,6544.8,660],["2015-10-23",6727.23,6727.23,6704.42,6727.23,230],["2015-10-26",6544.8,6544.8,6499.19,6499.19,1900],["2015-10-27",6499.19,6521.99,6499.19,6521.99,59810],["2015-10-28",6567.6,6567.6,6521.99,6544.8,1160],["2015-10-29",6544.8,6567.6,6544.8,6567.6,510],["2015-10-30",6521.99,6567.6,6521.99,6567.6,1190],["2015-11-02",6567.6,6704.42,6430.77,6704.42,7020],["2015-11-03",6590.4,6613.21,6567.6,6613.21,13300],["2015-11-04",6727.23,6727.23,6636.01,6636.01,8200],["2015-11-05",6704.42,6727.23,6704.42,6727.23,350],["2015-11-06",6727.23,6841.25,6727.23,6795.64,3330],["2015-11-09",6841.25,6932.47,6841.25,6909.66,5460],["2015-11-10",6909.66,6909.66,6841.25,6841.25,1020],["2015-11-11",6864.05,6864.05,6841.25,6841.25,1010],["2015-11-12",6841.25,7069.29,6841.25,7069.29,2830],["2015-11-13",7114.9,7548.18,7069.29,7525.37,1261625],["2015-11-16",7525.37,7776.22,7525.37,7776.22,10020],["2015-11-17",7958.65,7958.65,7525.37,7730.61,1040],["2015-11-18",7251.72,7753.42,7251.72,7753.42,1050],["2015-11-19",7753.42,7753.42,7639.39,7639.39,4280],["2015-11-20",7730.61,8095.48,7525.37,8095.48,56390],["2015-11-23",8095.48,8095.48,7548.18,7958.65,1450],["2015-11-24",7753.42,7935.85,7639.39,7935.85,2300],["2015-11-25",7434.16,7958.65,7434.16,7958.65,220],["2015-11-26",7958.65,7981.46,7753.42,7958.65,7560],["2015-11-27",7753.42,8095.48,7753.42,8095.48,79250],["2015-11-30",7593.79,7981.46,7570.98,7981.46,1980],["2015-12-01",7639.39,7639.39,7525.37,7639.39,1100],["2015-12-02",7981.46,8027.07,7662.2,7662.2,20980],["2015-12-03",7981.46,7981.46,7867.44,7981.46,1050],["2015-12-04",7981.46,8027.07,7981.46,7981.46,14110],["2015-12-07",7981.46,8072.67,7639.39,7981.46,5570],["2015-12-08",8027.07,8027.07,7981.46,7981.46,940],["2015-12-09",7981.46,8027.07,7981.46,8027.07,1600],["2015-12-10",7981.46,7981.46,7981.46,7981.46,10],["2015-12-11",7707.81,7707.81,7707.81,7707.81,2000],["2015-12-14",7707.81,8095.48,7707.81,8072.67,13740],["2015-12-15",8072.67,8072.67,7867.44,7867.44,3900],["2015-12-16",7981.46,8049.87,7981.46,8049.87,11390],["2015-12-17",7639.39,7981.46,7639.39,7981.46,2130],["2015-12-18",7981.46,7981.46,7867.44,7867.44,1600],["2015-12-21",7981.46,8095.48,7981.46,7981.46,3500],["2015-12-22",8095.48,8095.48,7981.46,7981.46,130],["2015-12-23",7981.46,8095.48,7981.46,7981.46,18210],["2015-12-24",7981.46,7981.46,7981.46,7981.46,0],["2015-12-25",7981.46,7981.46,7730.61,7753.42,21640],["2015-12-28",7228.92,7935.85,7228.92,7867.44,2000],["2015-12-29",7867.44,7890.24,7867.44,7890.24,930],["2015-12-30",7935.85,7981.46,7935.85,7958.65,1370],["2015-12-31",7981.46,7981.46,7958.65,7981.46,20460],["2016-01-04",7981.46,7981.46,7981.46,7981.46,2310],["2016-01-05",7935.85,7958.65,7753.42,7958.65,310766],["2016-01-06",7753.42,7753.42,7753.42,7753.42,470],["2016-01-07",7753.42,7935.85,7753.42,7753.42,5030],["2016-01-08",7753.42,7753.42,7730.61,7730.61,1260],["2016-01-11",7730.61,7730.61,7297.33,7297.33,140],["2016-01-12",7069.29,7069.29,7069.29,7069.29,50],["2016-01-13",7183.31,7388.55,7183.31,7388.55,60],["2016-01-14",7388.55,7388.55,7388.55,7388.55,0],["2016-01-15",7388.55,7388.55,7388.55,7388.55,0],["2016-01-18",7388.55,7525.37,7388.55,7525.37,1660],["2016-01-19",7639.39,7639.39,7639.39,7639.39,150],["2016-01-20",7525.37,7753.42,7525.37,7753.42,1120],["2016-01-21",7776.22,7799.02,7753.42,7753.42,2310],["2016-01-22",7525.37,7753.42,7525.37,7753.42,60],["2016-01-25",7753.42,7753.42,7525.37,7525.37,3650],["2016-01-26",7525.37,7525.37,7069.29,7297.33,2140],["2016-01-27",7297.33,7297.33,7297.33,7297.33,1000],["2016-01-28",7297.33,7799.02,7297.33,7548.18,4380],["2016-01-29",7981.46,7981.46,7958.65,7958.65,510],["2016-02-01",7958.65,7958.65,7958.65,7958.65,230],["2016-02-02",7958.65,8095.48,7958.65,7981.46,1570],["2016-02-03",7753.42,7753.42,7753.42,7753.42,650],["2016-02-04",7753.42,7753.42,7753.42,7753.42,0],["2016-02-05",7799.02,7981.46,7799.02,7981.46,560],["2016-02-15",8141.09,8141.09,8072.67,8072.67,1060],["2016-02-16",8213.48,8213.48,8213.48,8213.48,20],["2016-02-17",8213.48,8213.48,7978.81,8213.48,260],["2016-02-18",8096.14,8213.48,7861.47,8119.61,3870],["2016-02-19",8213.48,8213.48,8166.54,8166.54,910],["2016-02-22",8190.01,8190.01,8166.54,8166.54,60],["2016-02-23",8213.48,8213.48,7978.81,8096.14,7280],["2016-02-24",8213.48,8213.48,8190.01,8213.48,7750],["2016-02-25",8213.48,8213.48,8213.48,8213.48,10],["2016-02-26",8213.48,8213.48,8096.14,8213.48,2870],["2016-02-29",8049.21,8565.48,8049.21,8565.48,22380],["2016-03-01",8635.88,8682.82,8448.15,8448.15,7790],["2016-03-02",8659.35,8682.82,8471.61,8682.82,17240],["2016-03-03",8706.29,8706.29,8682.82,8682.82,920],["2016-03-04",8682.82,8706.29,8471.61,8682.82,101930],["2016-03-07",8682.82,8682.82,8330.81,8377.75,450],["2016-03-08",8565.48,8565.48,8283.88,8283.88,150],["2016-03-09",8283.88,8377.75,8283.88,8330.81,15760],["2016-03-10",8565.48,8565.48,8518.55,8518.55,220],["2016-03-11",8448.15,8448.15,8330.81,8354.28,130],["2016-03-14",8330.81,8565.48,8330.81,8354.28,1310],["2016-03-15",8354.28,8354.28,8354.28,8354.28,0],["2016-03-16",8096.14,8096.14,7978.81,7978.81,400],["2016-03-17",8002.27,8401.21,8002.27,8401.21,13310],["2016-03-18",8448.15,8448.15,8448.15,8448.15,1000],["2016-03-21",8354.28,8448.15,8354.28,8448.15,3290],["2016-03-22",8213.48,8213.48,8213.48,8213.48,51000],["2016-03-23",8495.08,8659.35,8495.08,8659.35,5320],["2016-03-24",8635.88,8635.88,8635.88,8635.88,100],["2016-03-25",8565.48,8659.35,8495.08,8495.08,8000],["2016-03-28",8635.88,8635.88,8635.88,8635.88,10],["2016-03-29",8635.88,8635.88,8635.88,8635.88,0],["2016-03-30",8635.88,8635.88,8635.88,8635.88,0],["2016-03-31",8635.88,8635.88,8635.88,8635.88,0],["2016-04-01",8612.42,8612.42,8448.15,8448.15,3410],["2016-04-04",8354.28,8448.15,8354.28,8448.15,2530],["2016-04-05",8448.15,8448.15,8448.15,8448.15,100],["2016-04-06",8448.15,8495.08,8448.15,8495.08,2040],["2016-04-07",8682.82,8682.82,8659.35,8682.82,3280],["2016-04-08",8659.35,8659.35,8612.42,8612.42,2200],["2016-04-11",8776.69,8776.69,8565.48,8565.48,1200],["2016-04-12",8448.15,8448.15,8448.15,8448.15,210],["2016-04-13",8659.35,8659.35,8448.15,8565.48,2160],["2016-04-14",8635.88,8659.35,8635.88,8659.35,10000],["2016-04-15",8682.82,8753.22,8635.88,8635.88,8850],["2016-04-19",8565.48,8565.48,8565.48,8565.48,10],["2016-04-20",8565.48,8565.48,8565.48,8565.48,0],["2016-04-21",8518.55,8518.55,8518.55,8518.55,500],["2016-04-22",8518.55,8518.55,8518.55,8518.55,2100],["2016-04-25",8448.15,8448.15,8213.48,8213.48,1750],["2016-04-26",8213.48,8612.42,8213.48,8448.15,1220],["2016-04-27",8565.48,8917.49,8565.48,8565.48,630],["2016-04-28",8847.09,8847.09,8565.48,8565.48,28230],["2016-04-29",8565.48,8565.48,8565.48,8565.48,0],["2016-05-04",8565.48,8565.48,8448.15,8448.15,970],["2016-05-05",8448.15,8448.15,8448.15,8448.15,0],["2016-05-06",8448.15,8448.15,8448.15,8448.15,0],["2016-05-09",8448.15,8495.08,8448.15,8448.15,3750],["2016-05-10",8471.61,8495.08,8471.61,8471.61,1670],["2016-05-11",8471.61,8471.61,8471.61,8471.61,0],["2016-05-12",8565.48,8565.48,8565.48,8565.48,100],["2016-05-13",8682.82,8682.82,8682.82,8682.82,300],["2016-05-16",8635.88,8635.88,8565.48,8565.48,27100],["2016-05-17",8518.55,8565.48,8448.15,8565.48,6140],["2016-05-18",8565.48,8565.48,8565.48,8565.48,0],["2016-05-19",8448.15,8448.15,8025.74,8448.15,1550],["2016-05-20",8330.81,8330.81,8330.81,8330.81,50],["2016-05-23",8330.81,8330.81,8330.81,8330.81,50],["2016-05-24",8682.82,8682.82,8682.82,8682.82,10],["2016-05-25",8330.81,8330.81,8330.81,8330.81,300],["2016-05-26",8330.81,8330.81,8330.81,8330.81,20],["2016-05-27",8330.81,8424.68,8330.81,8424.68,560],["2016-05-30",8424.68,8424.68,8330.81,8424.68,3250],["2016-05-31",8448.15,8448.15,8448.15,8448.15,300],["2016-06-01",8448.15,8448.15,8401.21,8401.21,4770],["2016-06-02",8330.81,8377.75,8330.81,8377.75,1160],["2016-06-03",8401.21,8448.15,8401.21,8424.68,1640],["2016-06-06",8377.75,8377.75,8213.48,8213.48,22690],["2016-06-07",8213.48,8260.41,8166.54,8260.41,5370],["2016-06-08",8377.75,8448.15,8377.75,8448.15,60],["2016-06-09",8565.48,8565.48,8565.48,8565.48,1500],["2016-06-10",8565.48,8635.88,8213.48,8635.88,1660],["2016-06-13",8448.15,8448.15,8448.15,8448.15,500],["2016-06-14",8236.94,8330.81,8236.94,8330.81,1500],["2016-06-15",8330.81,8448.15,8330.81,8448.15,510],["2016-06-16",8448.15,8448.15,8424.68,8424.68,700],["2016-06-17",8448.15,8542.02,8448.15,8542.02,180],["2016-06-20",8542.02,8588.95,8542.02,8588.95,1280],["2016-06-21",8588.95,8588.95,8588.95,8588.95,0],["2016-06-22",8588.95,8659.35,8588.95,8659.35,1800],["2016-06-23",8448.15,8729.75,8354.28,8729.75,7030],["2016-06-24",8729.75,8729.75,8729.75,8729.75,0],["2016-06-27",8682.82,8682.82,8659.35,8682.82,5150],["2016-06-28",8682.82,8682.82,8682.82,8682.82,6820],["2016-06-29",8682.82,8706.29,8682.82,8682.82,8220],["2016-06-30",8565.48,8729.75,8565.48,8682.82,5800],["2016-07-01",8682.82,8800.15,8682.82,8800.15,11120],["2016-07-04",8800.15,8917.49,8800.15,8917.49,2000],["2016-07-05",8729.75,8800.15,8729.75,8800.15,1720],["2016-07-06",8706.29,8753.22,8706.29,8729.75,1967570],["2016-07-07",8729.75,8823.62,8729.75,8823.62,3270],["2016-07-08",8870.55,8964.42,8870.55,8964.42,7550],["2016-07-11",9011.36,9152.16,8354.28,8354.28,20890],["2016-07-12",8800.15,8917.49,8612.42,8612.42,20350],["2016-07-13",8706.29,8800.15,8025.74,8025.74,10700],["2016-07-14",8330.81,8565.48,8072.67,8565.48,1946780],["2016-07-15",8565.48,8588.95,8565.48,8588.95,1030],["2016-07-18",8588.95,8753.22,8588.95,8753.22,2440],["2016-07-19",8377.75,8894.02,8377.75,8870.55,16210],["2016-07-20",8894.02,8917.49,8870.55,8870.55,6200],["2016-07-21",8917.49,8917.49,8917.49,8917.49,980],["2016-07-22",9034.82,9034.82,8448.15,8917.49,2070],["2016-07-25",8917.49,8917.49,8542.02,8917.49,4020],["2016-07-26",8917.49,8917.49,8917.49,8917.49,0],["2016-07-27",8471.61,8917.49,8471.61,8917.49,610],["2016-07-28",8894.02,8894.02,8894.02,8894.02,120],["2016-07-29",8565.48,8635.88,8471.61,8635.88,153320],["2016-08-01",8495.08,8565.48,8448.15,8565.48,3100],["2016-08-02",8448.15,8448.15,8448.15,8448.15,30],["2016-08-03",8448.15,8471.61,8448.15,8471.61,1660],["2016-08-04",8471.61,8471.61,8471.61,8471.61,30],["2016-08-05",8471.61,8471.61,8448.15,8448.15,210],["2016-08-08",8448.15,8448.15,8448.15,8448.15,30],["2016-08-09",8448.15,8448.15,8448.15,8448.15,0],["2016-08-10",8588.95,8729.75,8588.95,8729.75,60],["2016-08-11",8776.69,8776.69,8448.15,8448.15,2020],["2016-08-12",8612.42,8612.42,8448.15,8448.15,10100],["2016-08-15",8565.48,8565.48,8565.48,8565.48,600],["2016-08-16",8565.48,8917.49,8565.48,8635.88,4650],["2016-08-17",8776.69,8776.69,8588.95,8588.95,650],["2016-08-18",8565.48,8565.48,8495.08,8495.08,2720],["2016-08-19",8495.08,8495.08,8495.08,8495.08,0],["2016-08-22",8495.08,8588.95,8495.08,8565.48,1040],["2016-08-23",8448.15,8448.15,8448.15,8448.15,2530],["2016-08-24",8565.48,8565.48,8542.02,8542.02,1100],["2016-08-25",8518.55,8565.48,8518.55,8565.48,890],["2016-08-26",8565.48,8565.48,8565.48,8565.48,3060],["2016-08-29",8635.88,8635.88,8635.88,8635.88,150],["2016-08-30",8776.69,8776.69,8776.69,8776.69,150],["2016-08-31",8565.48,8565.48,8565.48,8565.48,530],["2016-09-01",8800.15,8800.15,8682.82,8776.69,7110],["2016-09-05",8800.15,8800.15,8565.48,8565.48,3220],["2016-09-06",8565.48,8682.82,8565.48,8635.88,1810],["2016-09-07",8588.95,8682.82,8588.95,8682.82,1920],["2016-09-08",8894.02,8894.02,8635.88,8800.15,3260],["2016-09-09",8800.15,8800.15,8800.15,8800.15,0],["2016-09-12",8800.15,8800.15,8800.15,8800.15,0],["2016-09-13",8682.82,8917.49,8682.82,8917.49,220],["2016-09-14",8917.49,8917.49,8917.49,8917.49,0],["2016-09-15",8682.82,8800.15,8682.82,8800.15,3090],["2016-09-16",8800.15,8800.15,8682.82,8800.15,3540],["2016-09-19",8800.15,8800.15,8682.82,8776.69,5470],["2016-09-20",8800.15,8894.02,8776.69,8894.02,13180],["2016-09-21",8800.15,8811.89,8800.15,8811.89,4260],["2016-09-22",8847.09,9034.82,8847.09,9034.82,11090],["2016-09-23",9034.82,9034.82,9034.82,9034.82,540],["2016-09-26",9034.82,9034.82,8847.09,9011.36,7070],["2016-09-27",8800.15,8847.09,8800.15,8847.09,6780],["2016-09-28",8823.62,8847.09,8823.62,8847.09,5900],["2016-09-29",8847.09,8917.49,8847.09,8847.09,13810],["2016-09-30",8919.41,8919.41,8774.77,8774.77,1600],["2016-10-03",9015.83,9015.83,8678.34,8678.34,4000],["2016-10-04",8678.34,8678.34,8678.34,8678.34,0],["2016-10-05",8678.34,8678.34,8678.34,8678.34,0],["2016-10-06",8678.34,8895.3,8678.34,8871.19,860],["2016-10-07",8871.19,8919.41,8678.34,8919.41,4980],["2016-10-10",8919.41,8919.41,8798.87,8798.87,2610],["2016-10-11",8798.87,8798.87,8678.34,8798.87,1910],["2016-10-12",8798.87,8919.41,8726.55,8726.55,100],["2016-10-13",8991.73,8991.73,8991.73,8991.73,10],["2016-10-14",8919.41,8919.41,8919.41,8919.41,110],["2016-10-17",8919.41,8991.73,8919.41,8967.62,3380],["2016-10-18",8967.62,8967.62,8967.62,8967.62,290],["2016-10-19",9015.83,9015.83,9015.83,9015.83,1000],["2016-10-20",9015.83,9642.6,9003.78,9618.5,13300],["2016-10-21",9618.5,9642.6,9160.47,9160.47,4250],["2016-10-24",9594.39,9594.39,9522.07,9522.07,133000],["2016-10-25",9642.6,9642.6,9039.94,9449.75,63130],["2016-10-26",9497.96,9497.96,9497.96,9497.96,120],["2016-10-27",9160.47,9425.64,8943.51,8943.51,94220],["2016-10-28",8895.3,9256.9,8895.3,9160.47,10320],["2016-10-31",9039.94,9160.47,9039.94,9088.15,3150],["2016-11-01",9281.0,9401.54,9281.0,9401.54,250],["2016-11-02",9401.54,9522.07,8955.57,9401.54,160],["2016-11-03",9353.32,9497.96,9281.0,9401.54,22750],["2016-11-04",9522.07,9642.6,9473.86,9473.86,160],["2016-11-07",9449.75,9522.07,9281.0,9522.07,49330],["2016-11-08",9184.58,9594.39,9184.58,9281.0,4050],["2016-11-09",9172.53,9763.13,9172.53,9449.75,43750],["2016-11-10",9883.67,9883.67,9473.86,9630.55,2780],["2016-11-11",9618.5,9618.5,9522.07,9522.07,7310],["2016-11-14",9642.6,9642.6,9546.18,9546.18,110],["2016-11-15",9522.07,9522.07,9281.0,9497.96,5040],["2016-11-16",9835.45,9835.45,9305.11,9401.54,40580],["2016-11-17",9546.18,9546.18,9449.75,9449.75,370],["2016-11-18",9522.07,9546.18,9522.07,9546.18,7480],["2016-11-21",9039.94,9642.6,9039.94,9449.75,1390],["2016-11-22",8919.41,9835.45,8919.41,9594.39,23910],["2016-11-23",9883.67,9883.67,9329.22,9329.22,510],["2016-11-24",9582.34,9594.39,9401.54,9594.39,940],["2016-11-25",9425.64,9835.45,9425.64,9485.91,1330],["2016-11-28",9401.54,9859.56,9401.54,9811.35,15580],["2016-11-29",9799.29,9799.29,9799.29,9799.29,20],["2016-11-30",9763.13,9763.13,9763.13,9763.13,1600],["2016-12-01",9763.13,9763.13,9763.13,9763.13,1880],["2016-12-02",9763.13,9763.13,9763.13,9763.13,0],["2016-12-05",9666.71,9666.71,9642.6,9642.6,2020],["2016-12-06",9642.6,9642.6,9642.6,9642.6,0],["2016-12-07",9642.6,9642.6,9642.6,9642.6,0],["2016-12-08",9642.6,9642.6,9642.6,9642.6,1100],["2016-12-09",9642.6,9642.6,9642.6,9642.6,0],["2016-12-12",9522.07,9522.07,9522.07,9522.07,1680],["2016-12-13",9522.07,9522.07,9522.07,9522.07,1810],["2016-12-14",9522.07,9522.07,9522.07,9522.07,3260],["2016-12-15",9522.07,9522.07,9522.07,9522.07,0],["2016-12-16",9642.6,9642.6,9642.6,9642.6,10],["2016-12-19",9642.6,9642.6,9642.6,9642.6,1250],["2016-12-20",9642.6,9642.6,9642.6,9642.6,0],["2016-12-21",9883.67,9883.67,9522.07,9763.13,730],["2016-12-22",9196.63,9763.13,9172.53,9763.13,940],["2016-12-23",9763.13,9763.13,9763.13,9763.13,100000],["2016-12-26",9256.9,9281.0,9256.9,9281.0,2430],["2016-12-27",9281.0,9293.06,9281.0,9281.0,1530],["2016-12-28",9377.43,9377.43,9281.0,9377.43,7790],["2016-12-29",9377.43,9377.43,9377.43,9377.43,100],["2016-12-30",9389.48,9389.48,9377.43,9377.43,3290],["2017-01-03",9377.43,9377.43,9377.43,9377.43,0],["2017-01-04",9377.43,9377.43,9377.43,9377.43,0],["2017-01-05",9160.47,9401.54,9160.47,9401.54,110],["2017-01-06",9522.07,9522.07,9522.07,9522.07,2000],["2017-01-09",9522.07,9522.07,9522.07,9522.07,1210],["2017-01-10",9232.79,9232.79,9232.79,9232.79,80],["2017-01-11",9232.79,9232.79,9232.79,9232.79,0],["2017-01-12",9256.9,9256.9,9256.9,9256.9,330],["2017-01-13",9281.0,9281.0,9281.0,9281.0,320],["2017-01-16",9401.54,9401.54,9281.0,9377.43,300],["2017-01-17",9377.43,9377.43,9377.43,9377.43,10],["2017-01-18",9305.11,9510.02,9281.0,9510.02,2010],["2017-01-19",9618.5,9618.5,9401.54,9401.54,40],["2017-01-20",9522.07,9522.07,9208.69,9281.0,1130],["2017-01-23",9281.0,9618.5,9208.69,9220.74,2890],["2017-01-24",9220.74,9220.74,9220.74,9220.74,10],["2017-01-25",9522.07,9522.07,9522.07,9522.07,10],["2017-02-02",9522.07,9642.6,9522.07,9642.6,1480],["2017-02-03",9642.6,9642.6,9642.6,9642.6,0],["2017-02-06",9859.56,9859.56,9281.0,9281.0,2880],["2017-02-07",9401.54,9401.54,9401.54,9401.54,1500],["2017-02-08",9546.18,9546.18,9522.07,9522.07,8950],["2017-02-09",9522.07,9642.6,9522.07,9642.6,520],["2017-02-10",9329.22,9534.12,9329.22,9522.07,1010],["2017-02-13",9522.07,9522.07,9401.54,9522.07,12450],["2017-02-14",9401.54,9497.96,9401.54,9401.54,4610],["2017-02-15",9594.39,9594.39,9594.39,9594.39,10],["2017-02-16",9522.07,9522.07,9401.54,9401.54,1010],["2017-02-17",9461.8,9461.8,9449.75,9449.75,40],["2017-02-20",9522.07,9546.18,9522.07,9546.18,290],["2017-02-21",9546.18,9546.18,9546.18,9546.18,0],["2017-02-22",9546.18,9546.18,9401.54,9401.54,1310],["2017-02-23",9546.18,9546.18,9546.18,9546.18,20],["2017-02-24",9413.59,9413.59,9401.54,9401.54,500],["2017-02-27",9630.55,9630.55,9522.07,9522.07,6540],["2017-02-28",9522.07,9522.07,9510.02,9522.07,3230],["2017-03-01",9522.07,9522.07,9522.07,9522.07,0],["2017-03-02",9401.54,9739.03,9401.54,9401.54,760],["2017-03-03",9739.03,9739.03,9739.03,9739.03,10],["2017-03-06",9690.82,9690.82,9642.6,9666.71,2100],["2017-03-07",9666.71,9666.71,9666.71,9666.71,0],["2017-03-08",9763.13,9763.13,9763.13,9763.13,1010],["2017-03-09",9642.6,9642.6,9642.6,9642.6,1320],["2017-03-10",9522.07,9522.07,9522.07,9522.07,1120],["2017-03-13",9522.07,9522.07,9522.07,9522.07,0],["2017-03-14",9642.6,9642.6,9642.6,9642.6,4000],["2017-03-15",9642.6,9642.6,9642.6,9642.6,2000],["2017-03-16",9642.6,9666.71,9630.55,9642.6,740],["2017-03-17",9666.71,9666.71,9642.6,9642.6,5750],["2017-03-20",9763.13,10004.2,9642.6,9642.6,5120],["2017-03-21",9642.6,9871.61,9522.07,9763.13,2300],["2017-03-22",9642.6,9763.13,9522.07,9522.07,7200],["2017-03-23",9497.96,9666.71,9497.96,9642.6,19800],["2017-03-24",9642.6,9763.13,9642.6,9690.82,1200],["2017-03-27",9690.82,9883.67,9690.82,9883.67,9510],["2017-03-28",9883.67,9931.88,9763.13,9763.13,3920],["2017-03-29",9739.03,9739.03,9739.03,9739.03,130],["2017-03-30",9847.51,9883.67,9714.92,9714.92,11550],["2017-03-31",9955.99,9980.09,9883.67,9883.67,18660],["2017-04-03",10004.2,10124.73,9883.67,10124.73,19340],["2017-04-04",10124.73,10727.39,10100.63,10365.8,16860],["2017-04-05",10365.8,10727.39,10365.8,10727.39,21870],["2017-04-07",11088.99,11088.99,10703.29,10847.93,15520],["2017-04-10",10896.14,11088.99,10727.39,10847.93,8910],["2017-04-11",10847.93,11547.02,10763.55,11330.06,19310],["2017-04-12",11547.02,11547.02,10992.57,11378.27,1130],["2017-04-13",12029.15,12029.15,10739.45,11932.72,2620],["2017-04-14",11498.8,11739.87,11330.06,11691.66,9580],["2017-04-17",11812.19,11812.19,10968.46,10968.46,18300],["2017-04-18",10558.65,11209.53,10558.65,11088.99,19230],["2017-04-19",11330.06,11450.59,10968.46,10968.46,12120],["2017-04-20",11088.99,11088.99,10992.57,11088.99,1030],["2017-04-21",10980.51,11088.99,10980.51,11088.99,30],["2017-04-24",11040.78,11088.99,11040.78,11088.99,5710],["2017-04-25",11040.78,11209.53,11040.78,11209.53,5440],["2017-04-26",11113.1,11125.15,11040.78,11088.99,19320],["2017-04-27",11161.31,11161.31,11161.31,11161.31,10],["2017-04-28",11185.42,11185.42,11088.99,11088.99,20],["2017-05-03",10365.8,10365.8,10365.8,10365.8,1000],["2017-05-04",10847.93,10847.93,10847.93,10847.93,10],["2017-05-05",10847.93,10847.93,10414.01,10606.86,30],["2017-05-08",10606.86,10606.86,10606.86,10606.86,920],["2017-05-09",10606.86,10606.86,10148.84,10606.86,750],["2017-05-10",10606.86,10606.86,10136.79,10606.86,2350],["2017-05-11",10606.86,11342.11,10606.86,10847.93,4840],["2017-05-12",10727.39,10944.35,10727.39,10944.35,2300],["2017-05-15",10751.5,10847.93,10486.33,10847.93,2730],["2017-05-16",10847.93,10872.03,10727.39,10727.39,820],["2017-05-17",10727.39,10968.46,10727.39,10968.46,3110],["2017-05-18",10414.01,11040.78,10414.01,11040.78,5020],["2017-05-19",11040.78,11040.78,11040.78,11040.78,0],["2017-05-22",11040.78,11040.78,10727.39,10751.5,4040],["2017-05-23",10973.44,11220.03,10973.44,11220.03,970],["2017-05-24",11220.03,11343.33,10998.1,11343.33,11560],["2017-05-25",11343.33,11343.33,11343.33,11343.33,430],["2017-05-26",11220.03,11343.33,11220.03,11343.33,930],["2017-05-29",11343.33,11343.33,11121.39,11121.39,3030],["2017-05-30",11220.03,11220.03,11220.03,11220.03,139580],["2017-05-31",11466.62,11466.62,11220.03,11220.03,6760],["2017-06-01",11220.03,11220.03,11220.03,11220.03,139380],["2017-06-02",11220.03,11220.03,11220.03,11220.03,20],["2017-06-05",11565.26,11565.26,11565.26,11565.26,10],["2017-06-06",11713.22,11713.22,11220.03,11343.33,7530],["2017-06-07",11343.33,11343.33,11121.39,11318.67,1330],["2017-06-08",11589.92,11589.92,11183.04,11318.67,1240],["2017-06-09",11713.22,11737.88,11318.67,11318.67,4340],["2017-06-12",11220.03,11220.03,11220.03,11220.03,130],["2017-06-13",11343.33,11626.91,11343.33,11626.91,1110],["2017-06-14",11713.22,11713.22,11614.58,11713.22,6630],["2017-06-15",11713.22,11861.17,11713.22,11750.21,78970],["2017-06-16",12329.7,12551.64,11935.15,12403.68,10180],["2017-06-19",13143.46,13143.46,12403.68,12403.68,108530],["2017-06-20",12453.0,12453.0,12453.0,12453.0,90],["2017-06-21",12453.0,13069.49,12453.0,13069.49,3830],["2017-06-22",13069.49,13069.49,13044.83,13069.49,4500],["2017-06-23",13192.78,13192.78,13020.17,13192.78,3270],["2017-06-26",12329.7,13168.12,12329.7,13168.12,520],["2017-06-27",13069.49,13069.49,12329.7,13069.49,1720],["2017-06-28",12477.66,13217.44,12477.66,13217.44,3650],["2017-06-29",13217.44,13365.4,13217.44,13365.4,5430],["2017-06-30",13562.67,13562.67,13044.83,13044.83,1570],["2017-07-03",13932.56,13932.56,13809.27,13809.27,2250],["2017-07-04",13809.27,13957.22,13562.67,13809.27,6020],["2017-07-05",13809.27,13809.27,13439.38,13439.38,390],["2017-07-06",13957.22,13957.22,13069.49,13809.27,2120],["2017-07-07",13809.27,13809.27,13316.08,13809.27,12040],["2017-07-10",13685.97,13685.97,13562.67,13562.67,2060],["2017-07-11",13439.38,13439.38,13316.08,13316.08,100],["2017-07-12",13562.67,13809.27,13439.38,13809.27,1600],["2017-07-13",13809.27,13932.56,13809.27,13907.91,1510],["2017-07-14",13809.27,13932.56,13562.67,13685.97,3580],["2017-07-17",13809.27,13809.27,13562.67,13562.67,1010],["2017-07-18",13809.27,13809.27,13562.67,13562.67,2540],["2017-07-19",13809.27,13809.27,12699.59,13784.61,1490],["2017-07-20",13685.97,13685.97,13685.97,13685.97,50],["2017-07-21",13685.97,13685.97,12822.89,13685.97,1440],["2017-07-24",13809.27,13809.27,13809.27,13809.27,110],["2017-07-25",13685.97,13685.97,13685.97,13685.97,1000],["2017-07-26",13685.97,13685.97,13316.08,13316.08,2470],["2017-07-27",13340.74,14031.2,13316.08,13340.74,5530],["2017-07-28",12650.28,12650.28,12650.28,12650.28,10],["2017-07-31",13069.49,13217.44,13069.49,13192.78,530],["2017-08-01",13192.78,13192.78,13192.78,13192.78,0],["2017-08-02",13069.49,14055.86,13069.49,14055.86,3010],["2017-08-03",14302.46,14302.46,14302.46,14302.46,10],["2017-08-04",14302.46,14302.46,14302.46,14302.46,3080],["2017-08-07",14302.46,14302.46,14302.46,14302.46,0],["2017-08-08",14302.46,14302.46,13809.27,13809.27,780],["2017-08-09",13316.08,13809.27,13316.08,13809.27,1080],["2017-08-10",13562.67,13562.67,13562.67,13562.67,20],["2017-08-11",13316.08,13957.22,13316.08,13957.22,1120],["2017-08-14",13069.49,13932.56,13069.49,13932.56,7800],["2017-08-15",13932.56,13932.56,13932.56,13932.56,10],["2017-08-16",14253.14,14253.14,14253.14,14253.14,50],["2017-08-17",14203.82,14203.82,13784.61,13809.27,670],["2017-08-18",13809.27,13809.27,13809.27,13809.27,300],["2017-08-21",13809.27,14055.86,13562.67,13685.97,4980],["2017-08-22",13809.27,13809.27,12946.19,12946.19,2600],["2017-08-23",13439.38,13439.38,13439.38,13439.38,10],["2017-08-24",13809.27,13809.27,13809.27,13809.27,40],["2017-08-25",13809.27,13809.27,13809.27,13809.27,2880],["2017-08-28",13809.27,13809.27,13809.27,13809.27,0],["2017-08-29",13562.67,13883.25,13562.67,13883.25,2610],["2017-08-30",13883.25,13883.25,13562.67,13562.67,2100],["2017-08-31",13809.27,13809.27,13685.97,13685.97,2150],["2017-09-01",13685.97,13685.97,13685.97,13685.97,0],["2017-09-05",13685.97,13685.97,13562.67,13562.67,6680],["2017-09-06",13562.67,13562.67,13562.67,13562.67,3950],["2017-09-07",13562.67,13562.67,13562.67,13562.67,2490],["2017-09-08",14055.86,14055.86,14055.86,14055.86,100],["2017-09-11",14055.86,14055.86,13562.67,14055.86,1380],["2017-09-12",14055.86,14302.46,14055.86,14302.46,620],["2017-09-13",13562.67,13562.67,13562.67,13562.67,1790],["2017-09-14",13809.27,13809.27,13809.27,13809.27,100],["2017-09-15",14105.18,14105.18,14105.18,14105.18,10],["2017-09-18",14105.18,14105.18,14105.18,14105.18,0],["2017-09-19",13710.63,13809.27,13710.63,13809.27,640],["2017-09-20",13587.33,13809.27,13587.33,13809.27,110],["2017-09-21",13340.74,13340.74,13340.74,13340.74,10],["2017-09-22",13340.74,13685.97,13340.74,13685.97,510],["2017-09-25",13562.67,13685.97,13562.67,13562.67,810],["2017-09-26",13562.67,13685.97,13562.67,13562.67,760],["2017-09-27",13316.08,13710.63,12822.89,13562.67,1710],["2017-09-28",13685.97,13685.97,13562.67,13562.67,2120],["2017-09-29",13562.67,13685.97,13562.67,13636.65,1510],["2017-10-02",13636.65,13636.65,13562.67,13562.67,3800],["2017-10-03",13562.67,13685.97,13562.67,13685.97,2310],["2017-10-04",13562.67,13685.97,13562.67,13611.99,5710],["2017-10-05",13661.31,13661.31,13661.31,13661.31,150],["2017-10-06",14055.86,14055.86,13316.08,13316.08,30],["2017-10-09",13316.08,13316.08,13316.08,13316.08,50],["2017-10-10",12946.19,13809.27,12946.19,13809.27,60],["2017-10-11",13809.27,13809.27,13809.27,13809.27,0],["2017-10-12",13562.67,13562.67,13562.67,13562.67,2140],["2017-10-13",13562.67,13562.67,13562.67,13562.67,10],["2017-10-16",13316.08,13562.67,13316.08,13562.67,2860],["2017-10-17",13562.67,13562.67,13562.67,13562.67,0],["2017-10-18",13562.67,13562.67,13562.67,13562.67,0],["2017-10-19",13562.67,13562.67,13562.67,13562.67,10],["2017-10-20",13562.67,13562.67,13562.67,13562.67,0],["2017-10-23",13316.08,14055.86,13316.08,13365.4,16200],["2017-10-24",13365.4,13365.4,13365.4,13365.4,0],["2017-10-25",13809.27,13809.27,13809.27,13809.27,90],["2017-10-26",13562.67,13562.67,13562.67,13562.67,2300],["2017-10-27",13562.67,13809.27,13562.67,13809.27,2060],["2017-10-30",13809.27,13809.27,13809.27,13809.27,330],["2017-10-31",13809.27,13809.27,13562.67,13562.67,2290],["2017-11-01",13562.67,13562.67,13365.4,13365.4,4000],["2017-11-02",13809.27,13809.27,13685.97,13809.27,1260],["2017-11-03",13809.27,13809.27,13562.67,13809.27,1700],["2017-11-06",13562.67,13809.27,13143.46,13809.27,3660],["2017-11-07",14562.5,14562.5,14060.35,14060.35,20],["2017-11-08",13081.15,14311.43,13081.15,14286.32,1030],["2017-11-09",13357.33,13759.05,13357.33,13759.05,2410],["2017-11-10",13558.19,14236.1,13558.19,14236.1,1900],["2017-11-13",14286.32,14512.29,13809.27,13809.27,830],["2017-11-14",12980.71,14010.13,12980.71,13457.76,3080],["2017-11-15",13759.05,13809.27,12955.61,13558.19,90],["2017-11-16",13608.41,13683.73,13608.41,13683.73,1140],["2017-11-17",13759.05,13934.81,13708.84,13759.05,780],["2017-11-20",13759.05,14060.35,13759.05,14060.35,1520],["2017-11-21",14035.24,14060.35,14010.13,14060.35,1040],["2017-11-22",14060.35,14562.5,14060.35,14562.5,3060],["2017-11-23",13809.27,14813.58,13809.27,14813.58,2220],["2017-11-24",14813.58,14813.58,14813.58,14813.58,0],["2017-11-27",14813.58,15843.0,14813.58,15064.66,2070],["2017-11-28",15064.66,15064.66,15014.44,15014.44,1000],["2017-11-29",15014.44,15014.44,15014.44,15014.44,10],["2017-11-30",15014.44,15014.44,15014.44,15014.44,100],["2017-12-01",14311.43,14813.58,14311.43,14813.58,4520],["2017-12-04",15039.55,15064.66,14060.35,15014.44,6930],["2017-12-05",14813.58,15014.44,14562.5,14813.58,4050],["2017-12-06",14863.8,14939.12,14562.5,14562.5,9610],["2017-12-07",14688.04,14939.12,14688.04,14939.12,2030],["2017-12-08",14939.12,15190.2,14939.12,15190.2,71190],["2017-12-11",15064.66,15064.66,14964.23,15064.66,2630],["2017-12-12",15064.66,15064.66,14939.12,14939.12,24930],["2017-12-13",15064.66,15064.66,15014.44,15014.44,2010],["2017-12-14",15817.89,15817.89,14939.12,15315.74,1390],["2017-12-15",15792.78,15792.78,15441.28,15441.28,120],["2017-12-18",15817.89,15817.89,15064.66,15064.66,120],["2017-12-19",14311.43,15441.28,14311.43,15315.74,630],["2017-12-20",15315.74,15692.35,15315.74,15516.6,3030],["2017-12-21",15817.89,15817.89,15315.74,15315.74,2330],["2017-12-22",15792.78,15792.78,14562.5,15667.24,1210],["2017-12-25",14688.04,15315.74,14688.04,15315.74,2110],["2017-12-26",15817.89,15817.89,15064.66,15315.74,1020],["2017-12-27",14763.37,15190.2,14763.37,15190.2,1120],["2017-12-28",15817.89,15817.89,14688.04,14688.04,5190],["2017-12-29",15692.35,15692.35,15064.66,15064.66,30],["2018-01-02",15064.66,15817.89,14688.04,14688.04,580],["2018-01-03",14813.58,14989.34,14688.04,14688.04,2710],["2018-01-04",14813.58,15064.66,14688.04,14713.15,3020],["2018-01-05",14813.58,14939.12,14713.15,14713.15,2020],["2018-01-08",14713.15,14713.15,14713.15,14713.15,10],["2018-01-09",14713.15,14813.58,14713.15,14713.15,2630],["2018-01-10",14813.58,15064.66,14763.37,15064.66,5600],["2018-01-11",15064.66,15064.66,15064.66,15064.66,60],["2018-01-12",14637.83,15064.66,14637.83,15064.66,1020],["2018-01-15",14813.58,15064.66,14813.58,15064.66,340],["2018-01-16",15064.66,15064.66,14612.72,14813.58,1460],["2018-01-17",14813.58,14813.58,14813.58,14813.58,0],["2018-01-18",14688.04,15064.66,14562.5,14562.5,1240],["2018-01-19",14562.5,14813.58,14562.5,14637.83,4420],["2018-01-22",14637.83,14637.83,14637.83,14637.83,400],["2018-01-25",14637.83,14788.47,14637.83,14788.47,1490],["2018-01-26",15039.55,15064.66,14688.04,15064.66,5570],["2018-01-29",15190.2,15190.2,15064.66,15064.66,860],["2018-01-30",15064.66,15064.66,15064.66,15064.66,2000],["2018-01-31",14813.58,15064.66,14688.04,14813.58,1210],["2018-02-01",14813.58,15064.66,14813.58,15064.66,110],["2018-02-02",15064.66,15064.66,14813.58,14813.58,950],["2018-02-05",14612.72,15064.66,14562.5,15064.66,2350],["2018-02-06",14185.89,14185.89,14060.35,14060.35,5220],["2018-02-07",14060.35,14060.35,13558.19,14060.35,2060],["2018-02-08",15039.55,15039.55,14813.58,14813.58,300280],["2018-02-09",14813.58,15039.55,14813.58,15039.55,810],["2018-02-12",14813.58,14813.58,14813.58,14813.58,5050],["2018-02-13",14436.96,14562.5,14386.75,14386.75,6950],["2018-02-21",14562.5,14562.5,13558.19,13558.19,5510],["2018-02-22",13558.19,13558.19,13558.19,13558.19,0],["2018-02-23",14060.35,14487.18,14060.35,14487.18,460],["2018-02-26",15064.66,15064.66,15064.66,15064.66,2610],["2018-02-27",15315.74,15315.74,14688.04,14688.04,64760],["2018-02-28",15064.66,15064.66,14813.58,15064.66,3810],["2018-03-01",15064.66,15064.66,15064.66,15064.66,3470],["2018-03-02",14939.12,15064.66,14939.12,15064.66,740],["2018-03-05",14939.12,14939.12,14085.46,14085.46,100400],["2018-03-06",15064.66,15064.66,15064.66,15064.66,670],["2018-03-07",15064.66,15064.66,14813.58,14813.58,4240],["2018-03-08",14813.58,14813.58,14788.47,14813.58,4360],["2018-03-09",14813.58,14813.58,14688.04,14688.04,2200],["2018-03-12",14688.04,14939.12,14688.04,14939.12,1050],["2018-03-13",14939.12,14939.12,14813.58,14813.58,50590],["2018-03-14",14939.12,14939.12,14939.12,14939.12,20],["2018-03-15",14939.12,14939.12,14688.04,14688.04,2500],["2018-03-16",14688.04,14688.04,14562.5,14562.5,2850],["2018-03-19",15064.66,15064.66,15064.66,15064.66,50],["2018-03-20",15064.66,15315.74,14562.5,15064.66,3710],["2018-03-21",15014.44,15014.44,15014.44,15014.44,10],["2018-03-22",14612.72,14612.72,14587.61,14612.72,750],["2018-03-23",14637.83,14637.83,14210.99,14210.99,130],["2018-03-26",14210.99,14210.99,14210.99,14210.99,0],["2018-03-27",14562.5,14562.5,14236.1,14236.1,40],["2018-03-28",13809.27,13809.27,13809.27,13809.27,10],["2018-03-29",14512.29,14512.29,14060.35,14060.35,20],["2018-03-30",14286.32,14311.43,14236.1,14236.1,40],["2018-04-02",14436.96,14562.5,14261.21,14261.21,5080],["2018-04-03",13457.76,14261.21,13432.65,14185.89,1460],["2018-04-04",14562.5,14562.5,13683.73,14286.32,2410],["2018-04-05",14286.32,14286.32,14110.56,14286.32,5220],["2018-04-06",14236.1,14436.96,14060.35,14060.35,1770],["2018-04-09",14060.35,14060.35,13809.27,14060.35,6960],["2018-04-10",14060.35,14060.35,14060.35,14060.35,100],["2018-04-11",14060.35,14060.35,14060.35,14060.35,2200],["2018-04-12",14035.24,14060.35,14035.24,14060.35,1280],["2018-04-13",13558.19,14060.35,13558.19,14060.35,1010],["2018-04-16",14060.35,14060.35,14060.35,14060.35,0],["2018-04-17",13131.36,13558.19,13131.36,13558.19,930],["2018-04-18",13784.16,13809.27,13056.04,13708.84,1490],["2018-04-19",13407.55,13407.55,12955.61,12955.61,1580],["2018-04-20",13282.01,13282.01,13256.9,13256.9,50],["2018-04-23",13056.04,13181.58,13056.04,13181.58,110],["2018-04-24",13056.04,13181.58,12265.14,12265.14,1180],["2018-04-26",12302.8,12302.8,11800.65,11926.19,8950],["2018-04-27",12164.71,12277.7,11875.97,12277.7,790],["2018-05-02",12503.67,12503.67,12177.27,12177.27,7610],["2018-05-03",12980.71,12980.71,12980.71,12980.71,20],["2018-05-04",13407.55,13407.55,12202.37,13030.93,320],["2018-05-07",12930.5,12955.61,12553.88,12855.18,7870],["2018-05-08",12980.71,12980.71,12855.18,12855.18,1540],["2018-05-09",12980.71,12980.71,12340.47,12340.47,70],["2018-05-10",12428.34,13181.58,12428.34,13181.58,3710],["2018-05-11",13809.27,14085.46,13809.27,14085.46,1350],["2018-05-14",14311.43,15039.55,13809.27,13809.27,6620],["2018-05-15",13809.27,13934.81,13809.27,13809.27,170],["2018-05-16",14562.5,14562.5,14562.5,14562.5,20],["2018-05-17",14562.5,14562.5,14336.53,14336.53,1440],["2018-05-18",15077.64,15077.64,14055.42,14055.42,40],["2018-05-21",14822.08,14822.08,14796.53,14796.53,30],["2018-05-22",15077.64,15077.64,13799.87,13799.87,6250],["2018-05-23",13774.32,13774.32,13288.77,13774.32,30],["2018-05-24",14566.53,14566.53,13288.77,14515.42,1080],["2018-05-25",14055.42,14055.42,13518.76,14029.87,740],["2018-05-28",14055.42,14055.42,13288.77,13288.77,30],["2018-05-29",14106.54,14106.54,14106.54,14106.54,20],["2018-05-30",14106.54,14822.08,13160.99,13160.99,1120],["2018-05-31",13288.77,13288.77,12266.55,13033.21,2950],["2018-06-01",13927.65,13927.65,13927.65,13927.65,10],["2018-06-04",13799.87,14004.31,13007.66,13007.66,70],["2018-06-05",13007.66,13288.77,12113.22,12777.66,4430],["2018-06-06",12777.66,12905.44,12522.11,12854.32,1240],["2018-06-07",13033.21,13033.21,13033.21,13033.21,10],["2018-06-08",12266.55,12700.99,12266.55,12700.99,81210],["2018-06-11",12764.88,12764.88,12292.11,12764.88,1520],["2018-06-12",12982.1,12982.1,12419.88,12522.11,71180],["2018-06-13",12522.11,12649.88,12368.77,12368.77,230],["2018-06-14",12343.22,12573.22,12011.0,12471.0,81560],["2018-06-15",12509.33,12522.11,12496.55,12496.55,120],["2018-06-18",12496.55,12547.66,12394.33,12547.66,70],["2018-06-19",12394.33,12394.33,11755.45,12266.55,1900],["2018-06-20",12777.66,12777.66,12777.66,12777.66,10],["2018-06-21",12637.1,12637.1,12138.78,12138.78,1700],["2018-06-22",11346.56,12522.11,11346.56,12522.11,1090],["2018-06-25",12522.11,12522.11,12266.55,12266.55,20],["2018-06-26",12522.11,12522.11,12522.11,12522.11,400],["2018-06-27",11704.34,13033.21,11704.34,13033.21,1350],["2018-06-28",12266.55,12522.11,12266.55,12522.11,330],["2018-06-29",12879.88,12905.44,12879.88,12905.44,30],["2018-07-02",12522.11,12522.11,12394.33,12394.33,90],["2018-07-03",12394.33,12726.55,12011.0,12726.55,1300],["2018-07-04",11857.67,12777.66,11857.67,12777.66,1190],["2018-07-05",12011.0,12036.55,12011.0,12011.0,4200],["2018-07-06",12752.1,12752.1,12752.1,12752.1,20],["2018-07-09",11921.56,12138.78,11921.56,12138.78,1010],["2018-07-10",12739.33,12739.33,12471.0,12471.0,400],["2018-07-11",12777.66,12777.66,12011.0,12011.0,20],["2018-07-12",12483.77,12483.77,12036.55,12036.55,110],["2018-07-13",12036.55,12036.55,12011.0,12011.0,1070],["2018-07-16",12011.0,12011.0,12011.0,12011.0,0],["2018-07-17",11499.89,11499.89,11499.89,11499.89,10],["2018-07-18",12151.55,12151.55,12151.55,12151.55,30],["2018-07-19",12228.22,12228.22,12177.11,12189.89,30],["2018-07-20",12202.66,12202.66,12202.66,12202.66,10],["2018-07-23",12011.0,12138.78,12011.0,12011.0,190],["2018-07-24",12011.0,12011.0,11755.45,11755.45,170],["2018-07-25",11755.45,11755.45,11755.45,11755.45,0],["2018-07-26",11755.45,11755.45,11755.45,11755.45,0],["2018-07-27",12011.0,12011.0,11729.89,11729.89,590],["2018-07-30",11729.89,11729.89,11729.89,11729.89,0],["2018-07-31",12011.0,12011.0,12011.0,12011.0,20],["2018-08-01",12228.22,12228.22,11589.34,11589.34,520],["2018-08-02",12011.0,12011.0,12011.0,12011.0,10],["2018-08-03",12253.77,12253.77,12011.0,12036.55,70],["2018-08-06",12266.55,12266.55,12266.55,12266.55,1260],["2018-08-07",12522.11,12522.11,12062.11,12062.11,50],["2018-08-08",12036.55,12394.33,12011.0,12011.0,830],["2018-08-09",11883.22,12011.0,11883.22,12011.0,830],["2018-08-10",12394.33,12394.33,12394.33,12394.33,10],["2018-08-13",12394.33,12394.33,12394.33,12394.33,50],["2018-08-14",12394.33,12394.33,12394.33,12394.33,0],["2018-08-15",12266.55,12266.55,12011.0,12011.0,20],["2018-08-16",12266.55,12266.55,11499.89,12266.55,410],["2018-08-17",12522.11,12522.11,12522.11,12522.11,10],["2018-08-20",12522.11,12522.11,12522.11,12522.11,0],["2018-08-21",12011.0,12011.0,12011.0,12011.0,10],["2018-08-22",12036.55,12036.55,11755.45,11755.45,70],["2018-08-23",12011.0,12011.0,11883.22,11883.22,20],["2018-08-24",12394.33,12394.33,11576.56,11883.22,2050],["2018-08-27",12011.0,12011.0,11883.22,11883.22,5140],["2018-08-28",12011.0,12266.55,12011.0,12266.55,5350],["2018-08-29",12138.78,12138.78,12011.0,12011.0,420],["2018-08-30",12241.0,12266.55,12138.78,12138.78,5440],["2018-08-31",12138.78,12138.78,12138.78,12138.78,10],["2018-09-04",12138.78,12138.78,12138.78,12138.78,500],["2018-09-05",12138.78,12138.78,12138.78,12138.78,10],["2018-09-06",12138.78,12138.78,11729.89,11742.67,7200],["2018-09-07",12266.55,12266.55,12138.78,12138.78,2710],["2018-09-10",12266.55,12266.55,12138.78,12138.78,2710],["2018-09-11",12253.77,12266.55,12253.77,12266.55,2800],["2018-09-12",12266.55,12266.55,12266.55,12266.55,1000],["2018-09-13",12266.55,12266.55,12266.55,12266.55,2060],["2018-09-14",12138.78,12138.78,12138.78,12138.78,130],["2018-09-17",12266.55,12266.55,12266.55,12266.55,3000],["2018-09-18",12266.55,12266.55,12266.55,12266.55,0],["2018-09-19",12266.55,12266.55,12266.55,12266.55,500],["2018-09-20",12266.55,12266.55,12266.55,12266.55,1000],["2018-09-21",12266.55,12266.55,11691.56,11691.56,1800],["2018-09-24",12266.55,12266.55,12138.78,12266.55,210],["2018-09-25",12266.55,12266.55,12266.55,12266.55,2010],["2018-09-26",12266.55,12266.55,12151.55,12266.55,2640],["2018-09-27",12266.55,12266.55,12266.55,12266.55,1010],["2018-09-28",12266.55,12266.55,12266.55,12266.55,1050],["2018-10-01",12266.55,12266.55,12266.55,12266.55,180],["2018-10-02",12266.55,12266.55,12266.55,12266.55,0],["2018-10-03",12266.55,12266.55,12266.55,12266.55,0],["2018-10-04",12266.55,12266.55,12266.55,12266.55,0],["2018-10-05",12266.55,12266.55,12266.55,12266.55,0],["2018-10-08",12266.55,12266.55,12266.55,12266.55,0],["2018-10-09",12266.55,12266.55,11666.0,12266.55,28010],["2018-10-10",12011.0,12011.0,12011.0,12011.0,10],["2018-10-11",12011.0,12011.0,12011.0,12011.0,50],["2018-10-12",11781.0,11806.56,11781.0,11806.56,240],["2018-10-15",11883.22,11883.22,11883.22,11883.22,1130],["2018-10-16",12113.22,12266.55,12113.22,12266.55,640],["2018-10-17",12266.55,12266.55,12266.55,12266.55,0],["2018-10-18",12011.0,12011.0,12011.0,12011.0,100],["2018-10-19",12138.78,12138.78,12138.78,12138.78,500],["2018-10-22",12138.78,12138.78,12138.78,12138.78,0],["2018-10-23",12011.0,12011.0,12011.0,12011.0,290],["2018-10-24",12011.0,12011.0,12011.0,12011.0,0],["2018-10-25",11883.22,11883.22,11883.22,11883.22,500],["2018-10-26",11883.22,11883.22,11883.22,11883.22,1000],["2018-10-29",11883.22,11883.22,11244.34,11883.22,5570],["2018-10-30",11934.33,12011.0,11934.33,12011.0,2330],["2018-10-31",12011.0,12011.0,12011.0,12011.0,10],["2018-11-01",11959.89,11959.89,11959.89,11959.89,10],["2018-11-02",11959.89,11959.89,11959.89,11959.89,0],["2018-11-05",11959.89,11959.89,11959.89,11959.89,0],["2018-11-06",11959.89,11959.89,11959.89,11959.89,10],["2018-11-07",11883.22,11883.22,11883.22,11883.22,500],["2018-11-08",11857.67,12266.55,11857.67,12266.55,140],["2018-11-09",12266.55,12266.55,12266.55,12266.55,0],["2018-11-12",11985.44,11985.44,11985.44,11985.44,270],["2018-11-13",11883.22,11883.22,11883.22,11883.22,480],["2018-11-14",11883.22,11883.22,11883.22,11883.22,0],["2018-11-15",11883.22,11883.22,11883.22,11883.22,0],["2018-11-16",12011.0,12011.0,12011.0,12011.0,10],["2018-11-19",12011.0,12011.0,12011.0,12011.0,0],["2018-11-20",12011.0,12011.0,12011.0,12011.0,0],["2018-11-21",12011.0,12011.0,12011.0,12011.0,0],["2018-11-22",12011.0,12011.0,12011.0,12011.0,0],["2018-11-23",12011.0,12011.0,12011.0,12011.0,2000],["2018-11-26",12011.0,12011.0,12011.0,12011.0,0],["2018-11-27",12272.11,12272.11,12272.11,12272.11,410],["2018-11-28",12272.11,12272.11,12272.11,12272.11,0],["2018-11-29",12272.11,12272.11,11423.5,11423.5,1020],["2018-11-30",12141.55,12141.55,12141.55,12141.55,30],["2018-12-03",12141.55,12141.55,12141.55,12141.55,10],["2018-12-04",11749.89,12011.0,11749.89,12011.0,70],["2018-12-05",11749.89,11749.89,11501.84,11501.84,50],["2018-12-06",11710.72,11723.78,11710.72,11723.78,230],["2018-12-07",11736.84,11749.89,11736.84,11749.89,1900],["2018-12-10",11619.34,12128.5,11619.34,12128.5,1910],["2018-12-11",11749.89,11749.89,11619.34,11749.89,1230],["2018-12-12",11749.89,11749.89,11749.89,11749.89,0],["2018-12-13",11776.0,11776.0,11776.0,11776.0,10],["2018-12-14",12050.17,12063.22,11802.11,11802.11,580],["2018-12-17",11854.33,11854.33,11854.33,11854.33,31560],["2018-12-18",12063.22,12141.55,12011.0,12141.55,1150],["2018-12-19",12063.22,12063.22,11697.67,11854.33,170],["2018-12-20",11854.33,11854.33,11854.33,11854.33,0],["2018-12-21",12063.22,12193.78,12063.22,12193.78,1300],["2018-12-24",12193.78,12193.78,12193.78,12193.78,100],["2018-12-25",12272.11,12272.11,11802.11,12272.11,6500],["2018-12-26",12533.22,12533.22,12402.66,12533.22,7440],["2018-12-27",13055.43,13055.43,12872.66,12977.1,10610],["2018-12-28",12219.89,13003.21,12219.89,12950.99,12970],["2019-01-02",12950.99,12950.99,12794.33,12794.33,80],["2019-01-03",12298.22,12298.22,12298.22,12298.22,1000],["2019-01-04",12272.11,12272.11,12272.11,12272.11,500],["2019-01-07",12272.11,12272.11,12272.11,12272.11,0],["2019-01-08",12533.22,12663.77,12533.22,12663.77,50],["2019-01-09",12663.77,12663.77,12663.77,12663.77,1810],["2019-01-10",11815.17,11815.17,11815.17,11815.17,10],["2019-01-11",12141.55,12637.66,11958.78,11958.78,6060],["2019-01-14",11958.78,11958.78,11958.78,11958.78,0],["2019-01-15",12794.33,12794.33,12794.33,12794.33,3220],["2019-01-16",13577.65,13577.65,12533.22,13447.1,530],["2019-01-17",13447.1,13447.1,13447.1,13447.1,10],["2019-01-18",13055.43,13055.43,12663.77,12663.77,20],["2019-01-21",12794.33,12872.66,12794.33,12794.33,2800],["2019-01-22",12794.33,12794.33,12794.33,12794.33,0],["2019-01-23",12689.88,12689.88,12689.88,12689.88,70],["2019-01-24",11841.28,11841.28,11828.22,11828.22,200],["2019-01-25",12272.11,12272.11,12272.11,12272.11,4750],["2019-01-28",12272.11,12272.11,12272.11,12272.11,4000],["2019-01-29",12272.11,13107.66,12272.11,12324.33,2100],["2019-01-30",13029.32,13029.32,13029.32,13029.32,30],["2019-01-31",13917.09,13917.09,13917.09,13917.09,10],["2019-02-01",13838.76,13838.76,13838.76,13838.76,10],["2019-02-11",13969.31,14804.86,13447.1,13447.1,5560],["2019-02-12",13055.43,13055.43,12794.33,12794.33,3570],["2019-02-13",13055.43,13055.43,13055.43,13055.43,30],["2019-02-14",13055.43,13055.43,13055.43,13055.43,0],["2019-02-15",13055.43,13055.43,13055.43,13055.43,0],["2019-02-18",13055.43,13055.43,12794.33,12794.33,1600],["2019-02-19",12924.88,12924.88,12415.72,12415.72,3220],["2019-02-20",12428.77,12428.77,12272.11,12272.11,3820],["2019-02-21",12559.33,12559.33,12533.22,12533.22,2800],["2019-02-22",12533.22,12533.22,12520.16,12533.22,310],["2019-02-25",13055.43,13055.43,13055.43,13055.43,19370],["2019-02-26",12533.22,12663.77,12272.11,12663.77,2210],["2019-02-27",12663.77,12663.77,12663.77,12663.77,100],["2019-02-28",12663.77,12663.77,12663.77,12663.77,100],["2019-03-01",13003.21,13003.21,12533.22,12533.22,60],["2019-03-04",13003.21,13003.21,13003.21,13003.21,570],["2019-03-05",12898.77,12898.77,12663.77,12663.77,410],["2019-03-06",12663.77,12663.77,12663.77,12663.77,560],["2019-03-07",12663.77,12663.77,12663.77,12663.77,100],["2019-03-08",13029.32,13029.32,13029.32,13029.32,20],["2019-03-11",12898.77,12898.77,12663.77,12898.77,950],["2019-03-12",12950.99,13029.32,12950.99,12950.99,8880],["2019-03-13",13577.65,13577.65,13055.43,13185.99,1010],["2019-03-14",13316.54,13316.54,13185.99,13185.99,1790],["2019-03-15",13055.43,13055.43,12794.33,12794.33,2030],["2019-03-18",12794.33,13316.54,12663.77,12663.77,1040],["2019-03-19",12794.33,12794.33,12663.77,12663.77,40],["2019-03-20",12663.77,12794.33,12663.77,12794.33,1060],["2019-03-21",12559.33,12559.33,12559.33,12559.33,10],["2019-03-22",12663.77,12820.44,12663.77,12820.44,40],["2019-03-25",13055.43,13055.43,12924.88,12924.88,30],["2019-03-26",12924.88,12924.88,12794.33,12794.33,5070],["2019-03-27",13447.1,13577.65,12794.33,12794.33,4840],["2019-03-28",12794.33,13055.43,12794.33,13055.43,210],["2019-03-29",13055.43,13055.43,13055.43,13055.43,320],["2019-04-01",13055.43,13055.43,13055.43,13055.43,0],["2019-04-02",13055.43,13055.43,13055.43,13055.43,60],["2019-04-03",13055.43,13185.99,13055.43,13055.43,6020],["2019-04-04",13055.43,13055.43,13055.43,13055.43,10],["2019-04-05",13055.43,13055.43,13055.43,13055.43,0],["2019-04-08",12794.33,12924.88,12794.33,12924.88,1620],["2019-04-09",12924.88,12924.88,12924.88,12924.88,230],["2019-04-10",12924.88,12950.99,12924.88,12950.99,1150],["2019-04-11",12950.99,12950.99,12950.99,12950.99,0],["2019-04-12",12702.94,12702.94,12702.94,12702.94,30],["2019-04-16",12794.33,12794.33,12794.33,12794.33,1500],["2019-04-17",12846.55,13055.43,12820.44,13055.43,1440],["2019-04-18",12794.33,12924.88,12794.33,12794.33,40],["2019-04-19",12794.33,12794.33,12794.33,12794.33,0],["2019-04-22",12794.33,12794.33,12663.77,12689.88,180],["2019-04-23",12689.88,12689.88,12689.88,12689.88,0],["2019-04-24",12689.88,12689.88,12689.88,12689.88,300],["2019-04-25",13055.43,13055.43,12689.88,12689.88,230],["2019-04-26",12794.33,12794.33,12794.33,12794.33,10],["2019-05-02",12794.33,12794.33,12794.33,12794.33,40],["2019-05-03",12794.33,13055.43,12794.33,13055.43,270],["2019-05-06",12794.33,12794.33,12794.33,12794.33,160],["2019-05-07",13055.43,13055.43,12794.33,12794.33,30],["2019-05-08",12794.33,12794.33,12794.33,12794.33,30],["2019-05-09",12794.33,12794.33,12794.33,12794.33,200],["2019-05-10",12794.33,12794.33,12794.33,12794.33,10],["2019-05-13",12794.33,12794.33,12481.0,12481.0,30],["2019-05-14",12481.0,12481.0,12481.0,12481.0,0],["2019-05-15",12663.77,12663.77,12324.33,12324.33,600],["2019-05-16",13185.99,13185.99,13185.99,13185.99,10],["2019-05-17",13185.99,13185.99,13185.99,13185.99,0],["2019-05-20",12337.39,12337.39,12337.39,12337.39,10],["2019-05-21",12337.39,12337.39,12337.39,12337.39,21155],["2019-05-22",12285.16,12298.22,12272.11,12272.11,1090],["2019-05-23",12402.66,12402.66,12272.11,12272.11,1650],["2019-05-24",12402.66,12402.66,12402.66,12402.66,1050],["2019-05-27",12402.66,12402.66,12402.66,12402.66,20],["2019-05-28",12272.11,12272.11,11749.89,11749.89,20],["2019-05-29",11749.89,11802.11,11645.45,11749.89,230],["2019-05-30",12272.11,12272.11,12272.11,12272.11,60],["2019-05-31",11841.28,11841.28,11828.22,11828.22,500],["2019-06-03",11802.11,11802.11,11749.89,11749.89,570],["2019-06-04",12141.55,12141.55,11749.89,11749.89,710],["2019-06-05",11749.89,11971.83,11031.84,11097.12,340],["2019-06-06",11358.23,11358.23,11358.23,11358.23,10],["2019-06-07",11358.23,11358.23,11358.23,11358.23,10],["2019-06-10",11227.67,11710.72,10705.46,11619.34,1290],["2019-06-11",11606.28,12376.55,11606.28,12376.55,50],["2019-06-12",12376.55,12794.33,12376.55,12742.1,60],["2019-06-13",11854.33,11854.33,11854.33,11854.33,1250],["2019-06-14",11614.04,11614.04,11480.55,11480.55,50],["2019-06-17",11213.56,12254.82,11213.56,11226.91,2590],["2019-06-18",11881.03,11881.03,11240.26,11240.26,70],["2019-06-19",11240.26,11881.03,11240.26,11881.03,850],["2019-06-20",11480.55,12281.52,11480.55,12281.52,10160],["2019-06-21",12014.53,12281.52,12014.53,12281.52,350],["2019-06-24",12281.52,12548.51,12281.52,12548.51,60],["2019-06-25",12281.52,12281.52,12281.52,12281.52,500],["2019-06-26",12281.52,12281.52,12281.52,12281.52,120],["2019-06-27",12548.51,12548.51,12281.52,12281.52,130],["2019-06-28",12815.5,12815.5,12788.8,12788.8,55185],["2019-07-01",12948.99,12948.99,12815.5,12815.5,2530],["2019-07-02",12788.8,12788.8,12788.8,12788.8,10],["2019-07-03",13349.48,13349.48,13349.48,13349.48,830],["2019-07-04",13349.48,13349.48,13349.48,13349.48,1490],["2019-07-05",13349.48,13349.48,13349.48,13349.48,2760],["2019-07-08",13349.48,13349.48,13349.48,13349.48,2000],["2019-07-09",13349.48,13349.48,13349.48,13349.48,3240],["2019-07-10",13349.48,13349.48,13349.48,13349.48,0],["2019-07-11",13349.48,13349.48,13349.48,13349.48,0],["2019-07-12",13349.48,13349.48,12561.86,12561.86,10210],["2019-07-15",13122.53,13215.98,13122.53,13215.98,120],["2019-07-16",13296.08,13296.08,13296.08,13296.08,50],["2019-07-17",13029.09,13029.09,13029.09,13029.09,10],["2019-07-18",13029.09,13029.09,13029.09,13029.09,0],["2019-07-19",13029.09,13029.09,13029.09,13029.09,0],["2019-07-22",13029.09,13029.09,13029.09,13029.09,0],["2019-07-23",13082.49,13082.49,13082.49,13082.49,170],["2019-07-24",13082.49,13082.49,12548.51,12548.51,500],["2019-07-25",12548.51,12548.51,12548.51,12548.51,0],["2019-07-26",12548.51,12548.51,12548.51,12548.51,0],["2019-07-29",12815.5,12815.5,12815.5,12815.5,50],["2019-07-30",12281.52,13269.38,12014.53,13269.38,510],["2019-07-31",13269.38,13269.38,13269.38,13269.38,0],["2019-08-01",13269.38,13269.38,13269.38,13269.38,0],["2019-08-02",13055.79,13055.79,13055.79,13055.79,50],["2019-08-05",12762.1,12762.1,12762.1,12762.1,30],["2019-08-06",12762.1,12762.1,12762.1,12762.1,100],["2019-08-07",13055.79,13055.79,12922.29,12922.29,13800],["2019-08-08",13055.79,13055.79,12922.29,12922.29,11010],["2019-08-09",13055.79,13055.79,12948.99,12948.99,3750],["2019-08-12",12948.99,13082.49,12948.99,13082.49,7680],["2019-08-13",13082.49,13082.49,13082.49,13082.49,5880],["2019-08-14",13082.49,13082.49,13082.49,13082.49,0],["2019-08-15",13215.98,13349.48,13215.98,13349.48,5630],["2019-08-16",13002.39,13002.39,13002.39,13002.39,10],["2019-08-19",13082.49,13082.49,13082.49,13082.49,4190],["2019-08-20",13349.48,13349.48,13349.48,13349.48,4220],["2019-08-21",13349.48,13349.48,13349.48,13349.48,32000],["2019-08-22",13215.98,13349.48,13215.98,13349.48,759530],["2019-08-23",13349.48,13349.48,13082.49,13349.48,4290],["2019-08-26",13349.48,13349.48,13349.48,13349.48,10],["2019-08-27",13349.48,13349.48,13349.48,13349.48,0],["2019-08-28",13349.48,13349.48,13349.48,13349.48,0],["2019-08-29",13349.48,13349.48,13349.48,13349.48,10],["2019-08-30",13349.48,13349.48,13349.48,13349.48,0],["2019-09-03",13349.48,13349.48,13349.48,13349.48,0],["2019-09-04",13349.48,13349.48,13349.48,13349.48,0],["2019-09-05",13215.98,13215.98,13215.98,13215.98,100],["2019-09-06",13349.48,13349.48,13215.98,13215.98,670],["2019-09-09",13215.98,13215.98,13215.98,13215.98,0],["2019-09-10",13215.98,13215.98,13215.98,13215.98,0],["2019-09-11",13215.98,13215.98,13215.98,13215.98,0],["2019-09-12",13215.98,13215.98,13215.98,13215.98,0],["2019-09-13",13349.48,13616.47,13349.48,13616.47,260],["2019-09-16",13616.47,13883.45,13616.47,13883.45,50],["2019-09-17",13963.55,13963.55,13349.48,13349.48,63362],["2019-09-18",13669.86,13669.86,13055.79,13055.79,140],["2019-09-19",13349.48,13349.48,13082.49,13349.48,240],["2019-09-20",13883.45,13883.45,12548.51,13082.49,170],["2019-09-23",13215.98,13215.98,12334.92,12441.71,4140],["2019-09-24",13082.49,13215.98,13082.49,13215.98,180],["2019-09-25",13215.98,13349.48,12548.51,13349.48,60],["2019-09-26",13322.78,13322.78,13082.49,13322.78,290],["2019-09-27",13296.08,13296.08,13296.08,13296.08,130],["2019-09-30",13269.38,13269.38,13269.38,13269.38,170100],["2019-10-01",12815.5,13322.78,12815.5,13322.78,840],["2019-10-02",13296.08,13349.48,13296.08,13349.48,510],["2019-10-03",12468.41,13322.78,12441.71,13296.08,590],["2019-10-04",13269.38,13269.38,12548.51,12548.51,310],["2019-10-07",12548.51,13082.49,11881.03,13082.49,230],["2019-10-08",12868.89,12935.64,12615.25,12935.64,570],["2019-10-09",12935.64,12935.64,12094.62,12094.62,2890],["2019-10-10",12094.62,12935.64,12094.62,12935.64,1000],["2019-10-11",12815.5,13082.49,12415.01,12508.46,470],["2019-10-14",12548.51,12548.51,12548.51,12548.51,1400],["2019-10-15",12548.51,12815.5,11747.54,12027.88,2470],["2019-10-16",12815.5,12868.89,12815.5,12868.89,540],["2019-10-17",13349.48,13349.48,12455.06,12948.99,1040],["2019-10-18",13002.39,13055.79,13002.39,13055.79,680],["2019-10-21",12334.92,13082.49,12334.92,13082.49,540],["2019-10-22",12668.65,12682.0,12548.51,12548.51,2250],["2019-10-23",12548.51,12548.51,12495.11,12495.11,330],["2019-10-24",12548.51,12548.51,12468.41,12468.41,700],["2019-10-25",12802.15,12802.15,12014.53,12014.53,4030],["2019-10-28",12308.22,12308.22,12308.22,12308.22,1000],["2019-10-29",12281.52,12334.92,12281.52,12334.92,1050],["2019-10-30",12308.22,12308.22,12148.02,12148.02,300],["2019-10-31",12548.51,12601.9,12148.02,12148.02,1720],["2019-11-01",12148.02,12148.02,12014.53,12148.02,1570],["2019-11-04",12441.71,12682.0,12281.52,12668.65,2030],["2019-11-05",12521.81,12628.6,12148.02,12148.02,880],["2019-11-06",12148.02,12148.02,12148.02,12148.02,0],["2019-11-07",12495.11,12682.0,12161.37,12201.42,2180],["2019-11-08",12415.01,12415.01,12415.01,12415.01,50],["2019-11-11",12415.01,12415.01,12415.01,12415.01,0],["2019-11-12",12415.01,12762.1,12415.01,12682.0,850],["2019-11-13",12682.0,12682.0,12415.01,12415.01,210],["2019-11-14",12415.01,12415.01,12415.01,12415.01,0],["2019-11-15",12521.81,12521.81,12521.81,12521.81,10],["2019-11-18",12548.51,12548.51,12548.51,12548.51,1640],["2019-11-19",12281.52,12548.51,12281.52,12548.51,5000],["2019-11-20",12415.01,12548.51,11747.54,12548.51,4140],["2019-11-21",12415.01,12415.01,12415.01,12415.01,90],["2019-11-22",13069.87,13069.87,12715.16,12769.73,1220],["2019-11-25",12947.08,12947.08,12551.44,12551.44,1370],["2019-11-26",12551.44,12551.44,12551.44,12551.44,30],["2019-11-27",12551.44,12551.44,12551.44,12551.44,0],["2019-11-28",12824.3,12824.3,12824.3,12824.3,10],["2019-11-29",12824.3,12824.3,12278.58,12278.58,80],["2019-12-02",12278.58,12278.58,12278.58,12278.58,0],["2019-12-03",11651.01,11651.01,11651.01,11651.01,20],["2019-12-04",12442.3,12442.3,12442.3,12442.3,10],["2019-12-05",12442.3,12442.3,12442.3,12442.3,0],["2019-12-06",12415.01,12415.01,12415.01,12415.01,20],["2019-12-09",12797.01,12797.01,11746.51,11746.51,30],["2019-12-10",12278.58,12278.58,12005.73,12005.73,20],["2019-12-11",12551.44,12769.73,12305.87,12305.87,220],["2019-12-12",12551.44,12769.73,12114.87,12114.87,7990],["2019-12-13",12824.3,12824.3,12797.01,12797.01,30],["2019-12-16",12797.01,13097.16,12797.01,12797.01,120030],["2019-12-17",12769.73,12769.73,12769.73,12769.73,30],["2019-12-18",12019.37,12551.44,12019.37,12551.44,150],["2019-12-19",12278.58,12278.58,12278.58,12278.58,20],["2019-12-20",12278.58,12278.58,12278.58,12278.58,0],["2019-12-23",12005.73,12005.73,12005.73,12005.73,10],["2019-12-24",12278.58,12278.58,12278.58,12278.58,100],["2019-12-25",12810.66,12810.66,12005.73,12005.73,10010],["2019-12-26",12551.44,12551.44,12551.44,12551.44,1300],["2019-12-27",12551.44,12551.44,12551.44,12551.44,130],["2019-12-30",12278.58,12278.58,12278.58,12278.58,2470],["2019-12-31",12224.01,12551.44,11500.94,12551.44,6040],["2020-01-02",11882.94,11882.94,11882.94,11882.94,20],["2020-01-03",12224.01,12687.87,12224.01,12415.01,470],["2020-01-06",12401.37,12401.37,12033.01,12033.01,30],["2020-01-07",12797.01,12797.01,12278.58,12278.58,30],["2020-01-08",11773.8,11773.8,11773.8,11773.8,30],["2020-01-09",12510.51,12524.15,12005.73,12005.73,170],["2020-01-10",12005.73,12005.73,12005.73,12005.73,0],["2020-01-13",12824.3,12824.3,12019.37,12019.37,100],["2020-01-14",12851.58,12851.58,12278.58,12278.58,26530],["2020-01-15",12824.3,13138.08,12551.44,12551.44,560],["2020-01-16",13097.16,13097.16,12278.58,12292.23,40],["2020-01-17",13097.16,13151.73,12278.58,12415.01,2070],["2020-01-20",12687.87,13274.51,12687.87,13274.51,150],["2020-01-21",13083.51,13083.51,12551.44,12551.44,20],["2020-01-22",12483.23,13424.58,12483.23,12551.44,340],["2020-01-30",12142.15,12960.73,12101.23,12101.23,70],["2020-01-31",12947.08,12947.08,12155.8,12155.8,1160],["2020-02-03",13001.66,13001.66,12687.87,12687.87,290],["2020-02-04",13083.51,13083.51,12837.94,12960.73,1960],["2020-02-05",13642.87,13861.16,13042.58,13042.58,480],["2020-02-06",13042.58,13042.58,12292.23,12292.23,120],["2020-02-07",12292.23,13151.73,12019.37,12019.37,1080],["2020-02-10",12019.37,12060.3,11460.01,11732.87,3800],["2020-02-11",12551.44,12551.44,11732.87,11732.87,930],["2020-02-12",11746.51,12415.01,11746.51,12005.73,780],["2020-02-13",12401.37,12415.01,12278.58,12278.58,1190],["2020-02-14",12660.58,12660.58,12415.01,12551.44,1230],["2020-02-17",12660.58,13097.16,12660.58,12687.87,990],["2020-02-18",12824.3,12824.3,12292.23,12292.23,20310],["2020-02-19",12292.23,12292.23,12292.23,12292.23,3550],["2020-02-20",12960.73,12960.73,12415.01,12415.01,100],["2020-02-21",12469.58,12810.66,12292.23,12292.23,90],["2020-02-24",12960.73,12960.73,12551.44,12551.44,30340],["2020-02-25",12551.44,12551.44,12551.44,12551.44,20],["2020-02-26",12551.44,12551.44,12073.94,12073.94,1250],["2020-02-27",12824.3,12824.3,12142.15,12142.15,220],["2020-02-28",12278.58,12687.87,12278.58,12687.87,1010],["2020-03-02",12674.23,12687.87,12278.58,12278.58,280],["2020-03-03",12278.58,12824.3,12278.58,12278.58,780],["2020-03-04",12278.58,12278.58,12278.58,12278.58,150],["2020-03-05",12824.3,12824.3,12278.58,12278.58,30],["2020-03-06",12551.44,12551.44,12005.73,12073.94,20670],["2020-03-09",12073.94,12824.3,12005.73,12824.3,31740],["2020-03-10",12797.01,12797.01,12496.87,12496.87,1240],["2020-03-11",12278.58,12333.15,12278.58,12278.58,1030],["2020-03-12",12278.58,12878.87,12278.58,12878.87,4910],["2020-03-13",12878.87,13097.16,12551.44,12551.44,53420],["2020-03-16",12033.01,12960.73,12033.01,12960.73,330],["2020-03-17",12960.73,12960.73,12606.01,12606.01,1110],["2020-03-18",12551.44,12551.44,12551.44,12551.44,1010],["2020-03-19",12524.15,12551.44,12524.15,12551.44,90],["2020-03-20",12687.87,12687.87,12415.01,12415.01,810],["2020-03-23",12551.44,12551.44,12333.15,12360.44,1120],["2020-03-24",12496.87,12824.3,12442.3,12442.3,2660],["2020-03-25",12824.3,12824.3,12824.3,12824.3,100],["2020-03-26",12824.3,13697.44,12415.01,12960.73,970],["2020-03-27",13370.01,13370.01,13097.16,13097.16,110],["2020-03-30",13097.16,13370.01,12278.58,13233.58,2910],["2020-03-31",13506.44,13506.44,12960.73,13506.44,21840],["2020-04-01",14188.59,14434.16,12960.73,12960.73,130],["2020-04-03",13629.23,13861.16,13629.23,13642.87,20780],["2020-04-06",13642.87,14597.87,13370.01,13370.01,5870],["2020-04-07",13642.87,14297.73,13233.58,13233.58,630],["2020-04-08",14134.01,14134.01,14134.01,14134.01,10],["2020-04-09",14734.3,14734.3,14461.44,14461.44,120],["2020-04-10",13451.87,13451.87,13451.87,13451.87,30050],["2020-04-13",13642.87,13642.87,13642.87,13642.87,110010],["2020-04-14",13642.87,13915.73,13642.87,13779.3,630],["2020-04-15",14188.59,14461.44,13915.73,14461.44,570],["2020-04-16",13451.87,14734.3,13451.87,14188.59,1850],["2020-04-17",14188.59,14188.59,13943.01,13943.01,630],["2020-04-20",13943.01,13943.01,13670.16,13943.01,170],["2020-04-21",14134.01,14134.01,13097.16,13997.58,920],["2020-04-22",14024.87,14734.3,13915.73,14325.01,11270],["2020-04-23",14707.01,14707.01,14352.3,14352.3,21070],["2020-04-24",14707.01,14734.3,13506.44,14516.01,1750],["2020-04-27",14516.01,15007.16,14461.44,14925.3,4840],["2020-04-28",15007.16,15007.16,14898.01,14952.59,1120],["2020-04-29",14952.59,15007.16,14734.3,14979.87,1530],["2020-05-04",15007.16,15143.59,14734.3,15143.59,8680],["2020-05-05",14898.01,16180.44,14898.01,16180.44,10610],["2020-05-06",16180.44,16180.44,15552.87,15552.87,50330],["2020-05-07",15552.87,15552.87,15525.59,15525.59,140],["2020-05-08",15498.3,15498.3,15498.3,15498.3,100],["2020-05-11",14734.3,15525.59,14734.3,15443.73,630],["2020-05-12",15443.73,15443.73,15280.01,15416.44,1430],["2020-05-13",15416.44,15416.44,14734.3,15280.01,30870],["2020-05-14",15280.01,15280.01,15280.01,15280.01,1060],["2020-05-15",15280.01,15280.01,14734.3,15280.01,11180],["2020-05-18",15143.59,15280.01,15116.3,15280.01,23320],["2020-05-19",15280.01,15280.01,15007.16,15007.16,2730],["2020-05-20",15007.16,15280.01,15007.16,15007.16,2120],["2020-05-21",15007.16,15143.59,15007.16,15143.59,90],["2020-05-22",15280.01,15962.16,15280.01,15361.87,7240],["2020-05-25",15416.44,15552.87,15334.59,15552.87,9010],["2020-05-26",15689.3,15825.73,15689.3,15825.73,1910],["2020-05-27",15552.87,15552.87,15443.73,15443.73,130],["2020-05-28",15443.73,15443.73,15280.01,15280.01,2090],["2020-05-29",15307.3,15307.3,15307.3,15307.3,20],["2020-06-01",15307.3,15307.3,15307.3,15307.3,370],["2020-06-02",15307.3,15307.3,15307.3,15307.3,0],["2020-06-03",15007.16,15007.16,15007.16,15007.16,200],["2020-06-04",15007.16,15007.16,15007.16,15007.16,3000],["2020-06-05",15416.44,15716.59,15416.44,15716.59,1620],["2020-06-08",16098.59,16371.44,15771.16,15771.16,2860],["2020-06-09",15825.73,15825.73,15825.73,15825.73,1100],["2020-06-10",16098.59,16235.02,16098.59,16235.02,2050],["2020-06-11",16235.02,16235.02,16235.02,16235.02,10],["2020-06-12",15552.87,15607.44,15552.87,15552.87,3000],["2020-06-15",16098.59,16098.59,15552.87,15552.87,5300],["2020-06-16",15552.87,15962.16,15552.87,15907.59,2110],["2020-06-17",15280.01,15825.73,15280.01,15825.73,210],["2020-06-18",15689.3,15689.3,15552.87,15552.87,200],["2020-06-19",15825.73,15825.73,15825.73,15825.73,100],["2020-06-22",15825.73,15825.73,15552.87,15552.87,490],["2020-06-23",15962.16,15962.16,14761.59,14761.59,150],["2020-06-24",15552.87,15552.87,15307.3,15307.3,130],["2020-06-25",15307.3,15307.3,15307.3,15307.3,0],["2020-06-26",15307.3,15307.3,15307.3,15307.3,16870],["2020-06-29",15552.87,15552.87,15307.3,15307.3,8220],["2020-06-30",15552.87,15552.87,15552.87,15552.87,3590],["2020-07-01",15552.87,15552.87,15552.87,15552.87,2100],["2020-07-02",15552.87,15552.87,15552.87,15552.87,770],["2020-07-03",15552.87,15552.87,15498.3,15498.3,1010],["2020-07-06",14434.16,15580.16,14434.16,15580.16,6730],["2020-07-07",15552.87,15552.87,15552.87,15552.87,1220],["2020-07-08",15607.44,15634.73,15580.16,15607.44,5000],["2020-07-09",15580.16,15580.16,15552.87,15580.16,430],["2020-07-10",15525.59,15525.59,15525.59,15525.59,20],["2020-07-13",16091.18,16119.46,16091.18,16119.46,70],["2020-07-14",16119.46,16204.3,16119.46,16119.46,1030],["2020-07-15",16119.46,16119.46,16119.46,16119.46,10],["2020-07-16",16119.46,16119.46,16119.46,16119.46,0],["2020-07-17",16119.46,16119.46,16119.46,16119.46,2410],["2020-07-20",16204.3,16204.3,16119.46,16119.46,1140],["2020-07-21",16119.46,16119.46,16119.46,16119.46,0],["2020-07-22",16204.3,16204.3,15836.66,16119.46,130],["2020-07-23",15836.66,16119.46,15836.66,16119.46,12110],["2020-07-24",15836.66,16119.46,15836.66,16091.18,40530],["2020-07-27",16119.46,16119.46,15978.06,15978.06,7010],["2020-07-28",15978.06,15978.06,15978.06,15978.06,155840],["2020-07-29",15836.66,16119.46,15836.66,16119.46,2360],["2020-07-30",16091.18,16091.18,16091.18,16091.18,138710],["2020-07-31",16091.18,16091.18,16091.18,16091.18,0],["2020-08-03",16119.46,16119.46,16034.62,16091.18,60280],["2020-08-04",16091.18,16091.18,16091.18,16091.18,0],["2020-08-05",15978.06,15978.06,15978.06,15978.06,500],["2020-08-06",15553.87,15553.87,15553.87,15553.87,130],["2020-08-07",15553.87,15553.87,15553.87,15553.87,1110],["2020-08-10",15553.87,15695.26,15553.87,15695.26,180],["2020-08-11",15978.06,16147.74,14648.91,16147.74,1140],["2020-08-12",16062.9,16062.9,16062.9,16062.9,1010],["2020-08-13",16119.46,16119.46,15836.66,16119.46,8960],["2020-08-14",16062.9,16062.9,16062.9,16062.9,360],["2020-08-17",16119.46,16232.58,16062.9,16062.9,2170],["2020-08-18",16119.46,16119.46,16119.46,16119.46,20],["2020-08-19",16119.46,16119.46,16062.9,16062.9,1100],["2020-08-20",16119.46,16119.46,15440.75,15440.75,1210],["2020-08-21",16260.86,16260.86,15695.26,15695.26,5010],["2020-08-24",16119.46,16119.46,16119.46,16119.46,360],["2020-08-25",15412.47,16119.46,15412.47,16119.46,1410],["2020-08-26",16119.46,16119.46,16119.46,16119.46,1100],["2020-08-27",16119.46,16119.46,16119.46,16119.46,0],["2020-08-28",16119.46,16119.46,16119.46,16119.46,20],["2020-08-31",16119.46,16119.46,16119.46,16119.46,0],["2020-09-01",16119.46,16119.46,16119.46,16119.46,0],["2020-09-03",15978.06,15978.06,15978.06,15978.06,150],["2020-09-04",15836.66,15836.66,15836.66,15836.66,10],["2020-09-07",15836.66,15836.66,15836.66,15836.66,0],["2020-09-08",15553.87,15553.87,15553.87,15553.87,2000],["2020-09-09",15553.87,15553.87,15553.87,15553.87,0],["2020-09-10",14790.31,16091.18,14790.31,16091.18,1220],["2020-09-11",16091.18,16091.18,16091.18,16091.18,1230],["2020-09-14",15695.26,15695.26,15695.26,15695.26,10],["2020-09-15",15723.54,15723.54,15723.54,15723.54,10],["2020-09-16",15836.66,15836.66,15836.66,15836.66,300],["2020-09-17",16034.62,16034.62,15553.87,15553.87,3400],["2020-09-18",16119.46,16119.46,16119.46,16119.46,10],["2020-09-21",15836.66,15836.66,15836.66,15836.66,10],["2020-09-22",15893.22,16119.46,15893.22,15978.06,690],["2020-09-23",15836.66,15836.66,15836.66,15836.66,200],["2020-09-24",15553.87,15836.66,15553.87,15836.66,110],["2020-09-25",15836.66,15836.66,15836.66,15836.66,0],["2020-09-28",15836.66,15836.66,15836.66,15836.66,0],["2020-09-29",15836.66,15836.66,15836.66,15836.66,0],["2020-09-30",15553.87,15553.87,15553.87,15553.87,800],["2020-10-01",15553.87,15553.87,15553.87,15553.87,400],["2020-10-02",15553.87,15553.87,15553.87,15553.87,0],["2020-10-05",15553.87,15553.87,15553.87,15553.87,400],["2020-10-06",15553.87,15553.87,15553.87,15553.87,500],["2020-10-07",15553.87,15553.87,15553.87,15553.87,0],["2020-10-08",15299.35,15299.35,15299.35,15299.35,10],["2020-10-09",15299.35,15299.35,15299.35,15299.35,10],["2020-10-12",15299.35,15299.35,15299.35,15299.35,0],["2020-10-13",15299.35,15299.35,15299.35,15299.35,1440],["2020-10-14",15780.1,15836.66,15780.1,15836.66,5300],["2020-10-15",15553.87,15836.66,15553.87,15836.66,300],["2020-10-16",16119.46,16939.57,15836.66,15836.66,1280],["2020-10-19",16091.18,16260.86,15836.66,15836.66,9190],["2020-10-20",16119.46,16260.86,15978.06,15978.06,6490],["2020-10-21",16204.3,16204.3,15978.06,15978.06,20],["2020-10-22",16260.86,16685.06,16119.46,16119.46,11600],["2020-10-23",16260.86,16402.26,16119.46,16119.46,3080],["2020-10-26",16119.46,16119.46,16119.46,16119.46,0],["2020-10-27",15553.87,16119.46,15553.87,16119.46,20],["2020-10-28",16119.46,16119.46,16119.46,16119.46,4000],["2020-10-29",16232.58,16232.58,16119.46,16119.46,2270],["2020-10-30",16119.46,16119.46,16119.46,16119.46,700],["2020-11-02",16119.46,16204.3,16119.46,16204.3,4010],["2020-11-03",16204.3,16260.86,16176.02,16176.02,1590],["2020-11-04",16260.86,16260.86,16119.46,16119.46,5210],["2020-11-05",16119.46,16119.46,15978.06,15978.06,5710],["2020-11-06",15978.06,15978.06,15978.06,15978.06,10],["2020-11-09",15271.07,15978.06,15271.07,15723.54,18350],["2020-11-10",16119.46,16119.46,15780.1,15780.1,5300],["2020-11-11",15836.66,15836.66,15780.1,15836.66,3120],["2020-11-12",15949.78,16034.62,15949.78,16006.34,340],["2020-11-13",15978.06,15978.06,15978.06,15978.06,1270],["2020-11-16",16034.62,16147.74,16034.62,16147.74,3950],["2020-11-17",16147.74,16402.26,16147.74,16402.26,6220],["2020-11-18",16402.26,16402.26,16402.26,16402.26,0],["2020-11-19",16402.26,16402.26,16373.98,16373.98,110],["2020-11-20",16373.98,16373.98,16373.98,16373.98,0],["2020-11-23",16373.98,16373.98,16373.98,16373.98,1190],["2020-11-24",15695.26,16402.26,15695.26,16260.86,5100],["2020-11-25",16402.26,16402.26,16402.26,16402.26,2170],["2020-11-26",16373.98,16402.26,16373.98,16402.26,1210],["2020-11-27",16402.26,16402.26,16402.26,16402.26,4010],["2020-11-30",16402.26,16402.26,16402.26,16402.26,2900],["2020-12-01",16402.26,16685.06,16402.26,16685.06,3280],["2020-12-02",16828.89,16972.73,16800.13,16800.13,520],["2020-12-03",16541.22,16541.22,16541.22,16541.22,310],["2020-12-04",16109.71,16397.38,16109.71,16397.38,2580],["2020-12-07",16397.38,16397.38,16253.55,16253.55,4460],["2020-12-08",16282.31,16282.31,16253.55,16253.55,612006],["2020-12-09",16253.55,16253.55,16253.55,16253.55,0],["2020-12-10",16282.31,16282.31,16109.71,16109.71,1560],["2020-12-11",16397.38,16972.73,16397.38,16972.73,4060],["2020-12-14",16972.73,16972.73,16541.22,16541.22,14830],["2020-12-15",16541.22,16541.22,16541.22,16541.22,225000],["2020-12-16",16541.22,16541.22,16138.48,16397.38,2700],["2020-12-17",16397.38,16397.38,16109.71,16397.38,13000],["2020-12-18",16397.38,16397.38,16397.38,16397.38,227960],["2020-12-21",16397.38,16828.89,16397.38,16685.06,12510],["2020-12-22",16685.06,16828.89,16627.52,16685.06,13640],["2020-12-23",16397.38,16828.89,16311.08,16828.89,228540],["2020-12-24",16828.89,16972.73,16828.89,16972.73,270],["2020-12-25",16972.73,18094.66,16972.73,18094.66,17200],["2020-12-28",18094.66,18411.1,17404.24,18267.26,221160],["2020-12-29",18267.26,18324.79,18238.49,18238.49,17210],["2020-12-30",17864.52,18123.42,17030.26,18123.42,5160],["2020-12-31",16857.66,18123.42,16857.66,17116.57,6770],["2021-01-04",17260.4,17835.75,16569.99,16569.99,1600],["2021-01-05",17720.68,17720.68,17720.68,17720.68,1500],["2021-01-06",18094.66,18094.66,18094.66,18094.66,3800],["2021-01-07",18065.89,18065.89,18065.89,18065.89,1900],["2021-01-08",18037.12,18094.66,17979.59,17979.59,3500],["2021-01-11",17979.59,17979.59,17979.59,17979.59,2000],["2021-01-12",17864.52,18065.89,17864.52,17979.59,7300],["2021-01-13",17979.59,17979.59,17979.59,17979.59,0],["2021-01-14",18008.35,18065.89,18008.35,18065.89,3700],["2021-01-15",18065.89,18123.42,18065.89,18123.42,3400],["2021-01-18",18123.42,18123.42,18123.42,18123.42,26200],["2021-01-19",18123.42,18123.42,18123.42,18123.42,0],["2021-01-20",18123.42,18123.42,17116.57,17116.57,1000],["2021-01-21",18267.26,18267.26,18267.26,18267.26,100],["2021-01-22",18267.26,18267.26,18267.26,18267.26,0],["2021-01-25",17260.4,17260.4,17260.4,17260.4,1100],["2021-01-26",17260.4,17260.4,17260.4,17260.4,0],["2021-01-27",16397.38,16598.75,16397.38,16598.75,700],["2021-01-28",17720.68,17749.45,17260.4,17749.45,8800],["2021-01-29",18094.66,18957.68,18094.66,18842.61,7500],["2021-02-01",19705.63,20137.14,18842.61,19274.12,13100],["2021-02-02",18842.61,19849.46,18842.61,19849.46,3600],["2021-02-03",19791.93,19791.93,19791.93,19791.93,200],["2021-02-04",18986.44,18986.44,18411.1,18411.1,2000],["2021-02-05",18123.42,18123.42,17260.4,17260.4,3000],["2021-02-08",17260.4,17260.4,16109.71,17260.4,1500],["2021-02-09",17260.4,17260.4,17260.4,17260.4,100],["2021-02-17",17260.4,17260.4,17260.4,17260.4,1400],["2021-02-18",17260.4,17260.4,16685.06,17260.4,2500],["2021-02-19",16828.89,16828.89,16828.89,16828.89,1300],["2021-02-22",16828.89,17116.57,16828.89,17116.57,500],["2021-02-23",17116.57,17116.57,17087.8,17087.8,900],["2021-02-24",16685.06,17260.4,16598.75,17116.57,4200],["2021-02-25",17317.94,17317.94,17145.33,17260.4,2900],["2021-02-26",16426.15,17461.77,16426.15,17461.77,1600],["2021-03-01",17260.4,18554.93,16800.13,16800.13,6800],["2021-03-02",16857.66,17950.82,16828.89,17835.75,3500],["2021-03-03",17835.75,19072.75,17835.75,19043.98,4600],["2021-03-04",17893.28,17979.59,17893.28,17979.59,400],["2021-03-05",18123.42,19072.75,18123.42,19072.75,1200],["2021-03-08",18842.61,18986.44,18842.61,18986.44,1700],["2021-03-09",18986.44,19101.51,18986.44,18986.44,900],["2021-03-10",18986.44,18986.44,18986.44,18986.44,100],["2021-03-11",17864.52,17864.52,17864.52,17864.52,300],["2021-03-12",17864.52,17864.52,17864.52,17864.52,0],["2021-03-15",17893.28,17893.28,17893.28,17893.28,400],["2021-03-16",17835.75,17950.82,17749.45,17749.45,500],["2021-03-17",17720.68,17720.68,17720.68,17720.68,100],["2021-03-18",17720.68,17720.68,17720.68,17720.68,500],["2021-03-19",17720.68,17720.68,17720.68,17720.68,0],["2021-03-22",17576.84,17576.84,17289.17,17289.17,2100],["2021-03-23",17260.4,17260.4,17260.4,17260.4,300],["2021-03-24",17260.4,17260.4,16972.73,16972.73,800],["2021-03-25",16972.73,16972.73,16972.73,16972.73,1200],["2021-03-26",16972.73,16972.73,16972.73,16972.73,500],["2021-03-29",17202.87,17202.87,17202.87,17202.87,100],["2021-03-30",17231.64,17260.4,17231.64,17260.4,12100],["2021-03-31",17001.5,17001.5,16972.73,16972.73,400],["2021-04-01",16972.73,16972.73,16972.73,16972.73,0],["2021-04-02",17260.4,17260.4,16972.73,17260.4,1400],["2021-04-05",17260.4,17260.4,17260.4,17260.4,0],["2021-04-06",17260.4,18123.42,17260.4,18123.42,1200],["2021-04-07",18123.42,18123.42,18123.42,18123.42,100],["2021-04-08",18123.42,18123.42,18123.42,18123.42,0],["2021-04-09",18123.42,18123.42,17116.57,17116.57,60300],["2021-04-12",17548.08,18267.26,17548.08,18123.42,1100],["2021-04-13",17979.59,17979.59,17979.59,17979.59,100],["2021-04-14",17979.59,17979.59,17979.59,17979.59,54200],["2021-04-15",17001.5,17001.5,16972.73,16972.73,300],["2021-04-16",17231.64,17231.64,17231.64,17231.64,100],["2021-04-19",17231.64,17260.4,17231.64,17260.4,2100],["2021-04-20",17289.17,17289.17,17289.17,17289.17,100],["2021-04-22",17260.4,17260.4,17231.64,17231.64,600],["2021-04-23",16771.36,17260.4,16771.36,17260.4,300],["2021-04-26",17806.98,17835.75,17548.08,17835.75,2800],["2021-04-27",18094.66,18123.42,17835.75,17979.59,51000],["2021-04-28",18065.89,18094.66,17979.59,18094.66,600],["2021-04-29",18094.66,18094.66,17835.75,17835.75,50300],["2021-05-04",18065.89,18267.26,17691.91,17691.91,5300],["2021-05-05",18123.42,18238.49,17835.75,17979.59,1100],["2021-05-06",18123.42,18123.42,17893.28,18037.12,1400],["2021-05-07",17260.4,19245.35,17260.4,19015.21,13700],["2021-05-10",20338.51,20338.51,17864.52,17864.52,700],["2021-05-11",18698.77,19101.51,18698.77,18986.44,3900],["2021-05-12",19561.79,19849.46,18986.44,19187.81,8600],["2021-05-13",18698.77,18698.77,18324.79,18324.79,5300],["2021-05-14",18324.79,18324.79,18324.79,18324.79,0],["2021-05-17",18698.77,18986.44,18698.77,18842.61,1600],["2021-05-18",18842.61,19274.12,18842.61,19274.12,500],["2021-05-19",19274.12,20137.14,19274.12,20137.14,1400],["2021-05-20",20137.14,20137.14,18756.3,18756.3,500],["2021-05-21",18756.3,18756.3,18756.3,18756.3,0],["2021-05-24",19417.95,19417.95,19274.12,19274.12,700],["2021-05-25",19274.12,19274.12,19274.12,19274.12,500],["2021-05-26",18065.89,19130.28,18065.89,19130.28,1600],["2021-05-27",18296.03,19072.75,18296.03,19072.75,1100],["2021-05-28",18296.03,19072.75,18296.03,19072.75,200],["2021-05-31",18411.1,18554.93,17749.45,18554.93,400],["2021-06-01",18180.96,19849.46,18180.96,19676.86,1400],["2021-06-02",19504.26,19676.86,19504.26,19590.56,2400],["2021-06-03",19533.02,19561.79,19533.02,19533.02,1100],["2021-06-04",19417.95,19417.95,19389.19,19389.19,300],["2021-06-07",19389.19,19389.19,19389.19,19389.19,1000],["2021-06-08",20712.48,20712.48,18037.12,18123.42,12000],["2021-06-09",18209.73,19389.19,18209.73,18296.03,1235025],["2021-06-10",18986.44,18986.44,18123.42,18411.1,20800],["2021-06-11",18411.1,19272.26,18411.1,18708.05,4900],["2021-06-14",18708.05,18708.05,18054.75,18708.05,8800],["2021-06-15",18708.05,18708.05,18470.49,18470.49,6900],["2021-06-16",18411.1,18559.57,18381.4,18381.4,6200],["2021-06-17",18500.18,18678.35,18470.49,18470.49,18500],["2021-06-18",18262.62,18678.35,17965.67,17965.67,36400],["2021-06-21",17965.67,17965.67,16718.46,16926.33,10057579],["2021-06-22",18084.45,18084.45,16985.72,17817.19,4400],["2021-06-23",17817.19,17817.19,17579.63,17668.71,11500],["2021-06-24",17609.32,17609.32,16718.46,16926.33,29900],["2021-06-25",16926.33,17045.11,16629.38,17045.11,16800],["2021-06-28",17074.81,17074.81,16569.99,16985.72,6000],["2021-06-29",16866.94,16926.33,16569.99,16926.33,27400],["2021-06-30",16926.33,16926.33,16540.29,16926.33,40500],["2021-07-01",16926.33,16926.33,16540.29,16926.33,8700],["2021-07-02",16926.33,16926.33,16569.99,16926.33,20700],["2021-07-05",16926.33,16926.33,16599.68,16896.64,55200],["2021-07-06",16896.64,16926.33,16391.82,16926.33,22700],["2021-07-07",16540.29,16896.64,16124.56,16896.64,19900],["2021-07-08",16629.38,16896.64,16629.38,16896.64,8300],["2021-07-09",16718.46,16926.33,16718.46,16926.33,22100],["2021-07-12",16837.24,16896.64,16569.99,16896.64,23000],["2021-07-13",16896.64,17045.11,16659.07,17045.11,6900],["2021-07-14",16688.77,16926.33,16659.07,16926.33,8400],["2021-07-15",16896.64,16896.64,16718.46,16896.64,2900],["2021-07-16",16837.24,16896.64,16688.77,16896.64,2800],["2021-07-19",16837.24,16926.33,16718.46,16926.33,14900],["2021-07-20",16926.33,16926.33,16896.64,16926.33,5300],["2021-07-21",16777.85,16926.33,16777.85,16926.33,3700],["2021-07-22",16659.07,16926.33,16659.07,16926.33,2300],["2021-07-23",16659.07,16896.64,16629.38,16896.64,5500],["2021-07-26",16629.38,16926.33,16629.38,16926.33,6800],["2021-07-27",16748.16,16926.33,16629.38,16926.33,4300],["2021-07-28",16926.33,16926.33,16926.33,16926.33,1100],["2021-07-29",16629.38,16926.33,16629.38,16926.33,2900],["2021-07-30",16748.16,16926.33,16659.07,16926.33,8500],["2021-08-02",16926.33,16926.33,16540.29,16926.33,3800],["2021-08-03",16777.85,16866.94,16777.85,16866.94,2000],["2021-08-04",16718.46,16896.64,16718.46,16896.64,2200],["2021-08-05",16837.24,16837.24,16777.85,16777.85,2700],["2021-08-06",16688.77,16985.72,16659.07,16985.72,13800],["2021-08-09",16866.94,16896.64,16866.94,16896.64,3900],["2021-08-10",16896.64,16926.33,16777.85,16926.33,5100],["2021-08-11",16896.64,16896.64,16777.85,16896.64,4700],["2021-08-12",16896.64,16896.64,16896.64,16896.64,0],["2021-08-13",16718.46,16926.33,16718.46,16926.33,10100],["2021-08-16",15976.08,16896.64,15976.08,16896.64,400],["2021-08-17",16896.64,16896.64,16837.24,16896.64,1100],["2021-08-18",16896.64,16896.64,16837.24,16896.64,5700],["2021-08-19",16896.64,16896.64,16837.24,16896.64,8500],["2021-08-20",16896.64,16926.33,16896.64,16926.33,4300],["2021-08-23",16926.33,16926.33,16866.94,16926.33,3200],["2021-08-24",16718.46,16896.64,16094.86,16896.64,3100],["2021-08-25",16421.51,16896.64,16421.51,16896.64,2600],["2021-08-26",16451.21,16896.64,16451.21,16896.64,2200],["2021-08-27",15946.39,17609.32,15946.39,17609.32,11400],["2021-08-30",17609.32,18826.83,17609.32,18826.83,19100],["2021-08-31",18708.05,18708.05,17698.41,17995.36,6400],["2021-09-01",17995.36,17995.36,17045.11,17223.28,13300],["2021-09-06",17074.81,17668.71,16926.33,17668.71,10500],["2021-09-07",17668.71,17668.71,17074.81,17134.2,1000],["2021-09-08",17134.2,17134.2,16926.33,16926.33,1900],["2021-09-09",16926.33,17074.81,16807.55,16807.55,2200],["2021-09-10",16807.55,17223.28,16807.55,17223.28,600],["2021-09-13",16748.16,16926.33,16748.16,16926.33,700],["2021-09-14",16926.33,16926.33,16777.85,16926.33,1800],["2021-09-15",16926.33,17074.81,16926.33,17074.81,1000],["2021-09-16",17223.28,17223.28,16659.07,16926.33,5000],["2021-09-17",15827.6,17015.42,15827.6,16926.33,3400],["2021-09-20",16926.33,17045.11,16688.77,16926.33,2800],["2021-09-21",17134.2,17134.2,16599.68,16926.33,5300],["2021-09-22",16926.33,16926.33,16777.85,16926.33,2800],["2021-09-23",17045.11,17045.11,16629.38,16926.33,4100],["2021-09-24",16629.38,16926.33,16629.38,16926.33,137143],["2021-09-27",16926.33,16926.33,16629.38,16926.33,10000],["2021-09-28",16599.68,16926.33,16599.68,16926.33,12200],["2021-09-29",16540.29,16926.33,16540.29,16926.33,1903496],["2021-09-30",16866.94,16926.33,16629.38,16926.33,3000],["2021-10-01",16659.07,16926.33,16659.07,16926.33,68222],["2021-10-04",16926.33,16926.33,16926.33,16926.33,0],["2021-10-05",16896.64,16896.64,16510.6,16896.64,24000],["2021-10-06",16540.29,16926.33,16540.29,16926.33,5300],["2021-10-07",16540.29,16926.33,16540.29,16926.33,4000],["2021-10-08",16629.38,16926.33,16629.38,16926.33,10800],["2021-10-11",16866.94,16896.64,16480.9,16777.85,43300],["2021-10-12",16569.99,16926.33,16540.29,16926.33,19400],["2021-10-13",16896.64,16926.33,16629.38,16926.33,21600],["2021-10-14",16659.07,16866.94,16629.38,16777.85,18200],["2021-10-15",16659.07,16837.24,16629.38,16837.24,16100],["2021-10-18",16688.77,16926.33,16629.38,16926.33,47800],["2021-10-19",16659.07,16926.33,16659.07,16926.33,316700],["2021-10-20",16718.46,16866.94,16718.46,16866.94,5000],["2021-10-21",16688.77,16926.33,16659.07,16926.33,35300],["2021-10-22",16926.33,17163.89,16926.33,17104.5,15500],["2021-10-25",16777.85,17015.42,16777.85,16926.33,7200],["2021-10-26",16926.33,16956.03,16659.07,16926.33,20300],["2021-10-27",16985.72,16985.72,16748.16,16926.33,23900],["2021-10-28",17787.5,17787.5,16807.55,16926.33,16600],["2021-10-29",16926.33,16926.33,16926.33,16926.33,2700],["2021-11-01",16659.07,16748.16,16659.07,16748.16,5500],["2021-11-02",16926.33,16926.33,16659.07,16807.55,6100],["2021-11-03",16748.16,16926.33,16718.46,16926.33,9100],["2021-11-04",16926.33,16926.33,16748.16,16748.16,1600],["2021-11-05",16777.85,16926.33,16659.07,16926.33,16700],["2021-11-08",16926.33,16926.33,16926.33,16926.33,0],["2021-11-09",16896.64,16896.64,16629.38,16688.77,23500],["2021-11-10",16688.77,16807.55,16659.07,16807.55,10800],["2021-11-11",16866.94,16866.94,16599.68,16837.24,27300],["2021-11-12",16599.68,16926.33,16569.99,16896.64,30100],["2021-11-15",16896.64,16896.64,16629.38,16777.85,25400],["2021-11-16",16629.38,16777.85,16629.38,16748.16,13800],["2021-11-17",16777.85,16777.85,16569.99,16599.68,16400],["2021-11-18",16599.68,17223.28,16599.68,17015.42,125700],["2021-11-19",17015.42,17045.11,16659.07,16926.33,26400],["2021-11-22",16926.33,16926.33,16629.38,16926.33,11600],["2021-11-23",16629.38,16926.33,16451.21,16926.33,26100],["2021-11-24",16629.38,16926.33,16599.68,16926.33,21500],["2021-11-25",16599.68,16926.33,16599.68,16926.33,29400],["2021-11-26",16688.77,16926.33,16659.07,16926.33,30500],["2021-11-29",16688.77,16926.33,16629.38,16926.33,122700],["2021-11-30",16807.55,16926.33,16777.85,16926.33,21000],["2021-12-01",16866.94,16926.33,16866.94,16926.33,16200],["2021-12-02",16659.07,16896.64,16659.07,16866.94,8300],["2021-12-03",16748.16,17074.81,16718.46,16926.33,23200],["2021-12-06",16926.33,16926.33,16896.64,16926.33,2600],["2021-12-07",16777.85,16926.33,16777.85,16926.33,8700],["2021-12-08",16896.64,16926.33,16866.94,16926.33,11700],["2021-12-09",16896.64,16896.64,16837.24,16866.94,2700],["2021-12-10",16837.24,16926.33,16718.46,16926.33,31700],["2021-12-13",16837.24,16896.64,16807.55,16896.64,13200],["2021-12-14",16896.64,16896.64,16807.55,16896.64,3300],["2021-12-15",16837.24,16926.33,16629.38,16926.33,12200],["2021-12-16",16837.24,16926.33,16718.46,16926.33,20300],["2021-12-17",16807.55,16926.33,16807.55,16926.33,8000],["2021-12-20",17258.81,17258.81,16956.56,17198.36,3200],["2021-12-21",17198.36,17198.36,16805.43,17047.23,3800],["2021-12-22",16926.33,16986.78,16775.2,16986.78,8700],["2021-12-23",16865.88,16986.78,16865.88,16926.33,6100],["2021-12-24",16321.82,16896.11,16321.82,16593.85,43400],["2021-12-27",16896.11,16926.33,16684.53,16926.33,5700],["2021-12-28",16775.2,16926.33,16775.2,16926.33,1248100],["2021-12-29",16896.11,17228.59,16775.2,17228.59,16700],["2021-12-30",16684.53,17289.04,16080.01,17289.04,15900],["2021-12-31",17198.36,17289.04,16624.07,17289.04,15900],["2022-01-04",16775.2,17228.59,16321.82,17228.59,18500],["2022-01-05",16382.27,16775.2,16382.27,16624.07,14900],["2022-01-06",16624.07,17198.36,16624.07,17198.36,13400],["2022-01-07",17198.36,17198.36,16654.3,16926.33,2400],["2022-01-10",16926.33,16926.33,16926.33,16926.33,0],["2022-01-11",16624.07,16624.07,16624.07,16624.07,3300],["2022-01-12",16321.82,16896.11,16019.56,16896.11,57900],["2022-01-13",16624.07,16624.07,16352.04,16352.04,7300],["2022-01-14",16382.27,16926.33,16321.82,16926.33,27100],["2022-01-17",16624.07,16926.33,16624.07,16926.33,8500],["2022-01-18",16472.95,16835.65,16352.04,16835.65,6700],["2022-01-19",16835.65,16926.33,16624.07,16624.07,1300],["2022-01-20",16624.07,16926.33,16624.07,16926.33,13400],["2022-01-21",16896.11,17107.68,16624.07,16926.33,13700],["2022-01-24",16926.33,16926.33,16926.33,16926.33,1200],["2022-01-25",17107.68,17107.68,16624.07,17077.46,900],["2022-01-26",16110.24,17077.46,16110.24,16926.33,1900],["2022-01-27",16835.65,16926.33,16624.07,16926.33,22100],["2022-01-28",16926.33,16926.33,16926.33,16926.33,1000],["2022-02-07",16896.11,16926.33,16472.95,16926.33,1500],["2022-02-08",16624.07,16926.33,16624.07,16926.33,9900],["2022-02-09",16896.11,16926.33,16624.07,16926.33,1300],["2022-02-10",16654.3,16926.33,16654.3,16926.33,700],["2022-02-11",16805.43,16926.33,16352.04,16926.33,33200],["2022-02-14",16926.33,16926.33,16926.33,16926.33,0],["2022-02-15",16654.3,16926.33,16624.07,16926.33,62600],["2022-02-16",16654.3,16896.11,16624.07,16896.11,49000],["2022-02-17",16624.07,16926.33,16624.07,16865.88,33900],["2022-02-18",16654.3,16926.33,16624.07,16926.33,37700],["2022-02-21",16654.3,16896.11,16654.3,16896.11,26500],["2022-02-22",16624.07,16926.33,16624.07,16926.33,98000],["2022-02-23",16654.3,16896.11,16624.07,16896.11,65400],["2022-02-24",16654.3,16926.33,16624.07,16926.33,45900],["2022-02-25",16865.88,16896.11,16624.07,16896.11,55900],["2022-02-28",16654.3,16926.33,16624.07,16926.33,170200],["2022-03-01",16684.53,16896.11,16654.3,16896.11,53200],["2022-03-02",16654.3,16896.11,16624.07,16624.07,33500],["2022-03-03",16624.07,16926.33,16593.85,16926.33,94800],["2022-03-04",16654.3,16865.88,16624.07,16865.88,53000],["2022-03-07",16865.88,16926.33,16624.07,16926.33,87400],["2022-03-08",16654.3,16896.11,16654.3,16835.65,34600],["2022-03-09",16775.2,16835.65,16624.07,16775.2,39600],["2022-03-10",16624.07,16805.43,16533.4,16744.98,49100],["2022-03-11",16624.07,16926.33,16563.62,16926.33,161700],["2022-03-14",16654.3,16926.33,16624.07,16926.33,72100],["2022-03-15",16654.3,16926.33,16624.07,16926.33,51100],["2022-03-16",16926.33,16926.33,16654.3,16926.33,49500],["2022-03-17",16684.53,16896.11,16684.53,16896.11,46400],["2022-03-18",16684.53,16926.33,16684.53,16926.33,29200],["2022-03-21",16775.2,16926.33,16775.2,16926.33,7900],["2022-03-22",16896.11,16896.11,16684.53,16896.11,70200],["2022-03-23",16714.75,16865.88,16714.75,16865.88,12200],["2022-03-24",16714.75,17047.23,16684.53,16926.33,54700],["2022-03-25",16714.75,16865.88,16684.53,16865.88,44600],["2022-03-28",16865.88,16926.33,16684.53,16926.33,59800],["2022-03-29",16714.75,16926.33,16684.53,16926.33,31800],["2022-03-30",16714.75,16926.33,16684.53,16926.33,83100],["2022-03-31",16714.75,17228.59,16714.75,17228.59,52400],["2022-04-01",17077.46,17077.46,16744.98,16926.33,34000],["2022-04-04",16926.33,16926.33,16744.98,16926.33,27900],["2022-04-05",16744.98,16896.11,16744.98,16896.11,10500],["2022-04-06",16775.2,16926.33,16654.3,16926.33,111300],["2022-04-07",16896.11,16926.33,16714.75,16926.33,37100],["2022-04-08",16926.33,16926.33,16775.2,16926.33,15800],["2022-04-12",16805.43,17319.26,16805.43,17077.46,50500],["2022-04-13",17047.23,17349.49,17047.23,17289.04,20200],["2022-04-14",17228.59,17228.59,17077.46,17077.46,7900],["2022-04-15",17077.46,17137.91,16926.33,17137.91,10800],["2022-04-18",17137.91,17198.36,17107.68,17137.91,6900],["2022-04-19",17137.91,17228.59,17137.91,17168.14,1700],["2022-04-20",17168.14,17168.14,17137.91,17168.14,6200],["2022-04-21",17137.91,17137.91,16563.62,17077.46,7100],["2022-04-22",17077.46,17077.46,16835.65,16926.33,7200],["2022-04-25",16775.2,16835.65,16382.27,16835.65,11600],["2022-04-26",16835.65,16926.33,16503.17,16926.33,8200],["2022-04-27",16896.11,16896.11,16865.88,16865.88,1300],["2022-04-28",16865.88,16865.88,16865.88,16865.88,500],["2022-04-29",16714.75,17077.46,16654.3,17017.01,3100],["2022-05-04",17017.01,17017.01,17017.01,17017.01,0],["2022-05-05",16865.88,16986.78,16835.65,16835.65,5700],["2022-05-06",16714.75,16986.78,16684.53,16986.78,4700],["2022-05-09",17047.23,17047.23,16563.62,16865.88,16700],["2022-05-10",16503.17,16926.33,16472.95,16926.33,28900],["2022-05-11",16714.75,16775.2,16714.75,16775.2,1400],["2022-05-12",16563.62,16865.88,16563.62,16865.88,4000],["2022-05-13",16593.85,16926.33,16503.17,16926.33,5800],["2022-05-16",16624.07,16654.3,16624.07,16624.07,1100],["2022-05-17",16896.11,16896.11,16896.11,16896.11,8000],["2022-05-18",16624.07,16714.75,16624.07,16714.75,500],["2022-05-19",16684.53,16926.33,16684.53,16926.33,6200],["2022-05-20",16926.33,16926.33,16926.33,16926.33,0],["2022-05-23",16744.98,16744.98,16744.98,16744.98,1100],["2022-05-24",16744.98,16926.33,16744.98,16926.33,1200],["2022-05-25",16926.33,16926.33,16805.43,16926.33,900],["2022-05-26",16926.33,16926.33,16835.65,16865.88,900],["2022-05-27",16775.2,16926.33,16775.2,16926.33,300],["2022-05-30",16926.33,17349.49,16926.33,17319.26,9000],["2022-05-31",18256.26,18437.61,18135.35,18165.58,15400],["2022-06-01",17772.65,18437.61,17228.59,17984.23,48100],["2022-06-02",17802.87,17802.87,17440.17,17561.07,9500],["2022-06-03",17984.23,17984.23,17379.71,17379.71,9900],["2022-06-06",17289.04,17470.39,17289.04,17379.71,4500],["2022-06-07",17500.62,17530.84,17228.59,17319.26,8500],["2022-06-08",17379.71,17379.71,17289.04,17289.04,4400],["2022-06-09",17168.14,17349.49,17168.14,17258.81,3500],["2022-06-10",17258.81,17319.26,17258.81,17289.04,28500],["2022-06-13",17530.84,17530.84,17289.04,17289.04,2600],["2022-06-14",17289.04,17379.71,17168.14,17228.59,6300],["2022-06-15",17742.42,17742.42,17077.46,17228.59,5300],["2022-06-16",17198.36,17349.49,17017.01,17198.36,1200],["2022-06-17",16956.56,17198.36,16926.33,16926.33,4200],["2022-06-20",16805.43,17077.46,16684.53,17077.46,3100],["2022-06-21",16624.07,17077.46,16412.5,16926.33,3000],["2022-06-22",16624.07,17047.23,15898.66,17047.23,73800],["2022-06-23",17017.01,17047.23,16775.2,17047.23,1000],["2022-06-24",17047.23,17349.49,17017.01,17168.14,26300],["2022-06-27",17228.59,17440.17,17228.59,17319.26,22900],["2022-06-28",17289.04,17349.49,17107.68,17228.59,13800],["2022-06-29",17107.68,17198.36,17047.23,17137.91,13000],["2022-06-30",17107.68,17107.68,17047.23,17047.23,4600],["2022-07-01",16926.33,16986.78,16624.07,16986.78,8300],["2022-07-04",17077.46,17137.91,16926.33,16926.33,3000],["2022-07-05",16624.07,16926.33,16624.07,16926.33,14100],["2022-07-06",16926.33,17379.71,16926.33,17379.71,25200],["2022-07-07",17168.14,17379.71,17168.14,17379.71,800],["2022-07-08",17349.49,17379.71,17319.26,17319.26,1500],["2022-07-11",17349.49,17984.23,17258.81,17833.1,38100],["2022-07-12",18377.16,18437.61,17984.23,18014.45,42800],["2022-07-13",18014.45,18256.26,18014.45,18044.68,27800],["2022-07-14",17802.87,17802.87,17047.23,17712.2,24200],["2022-07-15",17712.2,17833.1,17712.2,17772.65,22200],["2022-07-18",17833.1,18286.48,17833.1,18135.35,57500],["2022-07-19",18256.26,18286.48,18135.35,18226.03,46100],["2022-07-20",18226.03,18437.61,18226.03,18407.38,61200],["2022-07-21",19667.79,19667.79,19667.79,19667.79,10200],["2022-07-22",21015.4,21015.4,21015.4,21015.4,72300],["2022-07-25",22363.01,22363.01,21270.35,21343.2,52100],["2022-07-26",21343.2,21343.2,19922.74,20760.45,29600],["2022-07-27",19777.06,20578.34,19740.64,20359.81,11700],["2022-07-28",19886.32,20359.81,19886.32,19995.59,37300],["2022-07-29",19813.48,20359.81,19813.48,20032.01,15800],["2022-08-01",20032.01,20177.7,19886.32,20032.01,18100],["2022-08-02",19740.64,19959.17,19303.57,19303.57,27800],["2022-08-03",19194.31,19995.59,19194.31,19740.64,8300],["2022-08-04",19485.68,19886.32,19303.57,19740.64,17600],["2022-08-05",19959.17,19959.17,19449.26,19667.79,9100],["2022-08-08",19376.42,19740.64,19376.42,19412.84,14700],["2022-08-09",19558.53,19558.53,19303.57,19340.0,11300],["2022-08-10",19012.2,19340.0,19012.2,19194.31,12400],["2022-08-11",19012.2,19194.31,19012.2,19194.31,23200],["2022-08-12",19194.31,19194.31,18939.36,19085.04,5700],["2022-08-15",18647.98,18939.36,18647.98,18939.36,14900],["2022-08-16",18939.36,18939.36,18575.14,18647.98,6300],["2022-08-17",18902.93,18902.93,18611.56,18684.4,5800],["2022-08-18",18684.4,18830.09,18575.14,18647.98,3100],["2022-08-19",18647.98,18647.98,18356.61,18393.03,8800],["2022-08-22",18393.03,18393.03,18210.92,18210.92,5500],["2022-08-23",18065.23,18138.07,17919.54,18138.07,6400],["2022-08-24",17955.97,18210.92,17955.97,18174.5,2400],["2022-08-25",18684.4,18684.4,18429.45,18429.45,2800],["2022-08-26",18538.71,18575.14,18210.92,18210.92,12200],["2022-08-29",18028.81,18210.92,18028.81,18138.07,2700],["2022-08-30",17846.7,18538.71,17846.7,18174.5,3800],["2022-08-31",18210.92,18210.92,17992.39,18210.92,7200],["2022-09-05",18138.07,18356.61,18138.07,18320.18,13600],["2022-09-06",17846.7,18028.81,17846.7,17992.39,3800],["2022-09-07",18028.81,18028.81,17846.7,17846.7,4500],["2022-09-08",17846.7,17992.39,17482.48,17482.48,700],["2022-09-09",17263.95,17300.37,16280.56,17118.26,54000],["2022-09-12",17118.26,17154.69,16280.56,17081.84,30700],["2022-09-13",17045.42,17081.84,16426.25,17045.42,70100],["2022-09-14",16353.4,16972.58,16353.4,16972.58,904900],["2022-09-15",16826.89,17118.26,16462.67,16972.58,149200],["2022-09-16",16608.36,16972.58,16608.36,16972.58,566761],["2022-09-19",17409.64,17409.64,16644.78,16972.58,45500],["2022-09-20",16754.04,16972.58,16535.51,16972.58,31900],["2022-09-21",16608.36,16972.58,16608.36,16972.58,20300],["2022-09-22",16936.15,17118.26,16681.2,17045.42,581200],["2022-09-23",16863.31,17045.42,16681.2,17009.0,27500],["2022-09-26",16754.04,16972.58,16535.51,16972.58,36600],["2022-09-27",16754.04,16972.58,16535.51,16972.58,26100],["2022-09-28",16717.62,16899.73,16025.61,16899.73,39100],["2022-09-29",16608.36,16936.15,16571.94,16936.15,20000],["2022-09-30",16608.36,16972.58,16608.36,16972.58,293200],["2022-10-03",16644.78,16826.89,16244.14,16790.47,31300],["2022-10-04",16754.04,16754.04,16462.67,16754.04,271300],["2022-10-05",16754.04,16754.04,16535.51,16535.51,2700],["2022-10-06",16681.2,16681.2,16389.83,16571.94,17800],["2022-10-07",16426.25,16972.58,16025.61,16936.15,120700],["2022-10-10",16571.94,16863.31,16462.67,16754.04,3300],["2022-10-11",16972.58,16972.58,16535.51,16717.62,6900],["2022-10-12",16462.67,16754.04,16462.67,16754.04,11000],["2022-10-13",16936.15,16936.15,16499.09,16936.15,32200],["2022-10-14",16644.78,16936.15,16644.78,16936.15,22100],["2022-10-17",16972.58,16972.58,16826.89,16936.15,10200],["2022-10-18",16936.15,16972.58,16754.04,16936.15,5000],["2022-10-19",16644.78,16644.78,16644.78,16644.78,100],["2022-10-20",16644.78,16644.78,16571.94,16644.78,73100],["2022-10-21",16608.36,16936.15,16571.94,16936.15,26900],["2022-10-24",16754.04,16754.04,16389.83,16571.94,13200],["2022-10-25",16571.94,16936.15,16571.94,16936.15,19700],["2022-10-26",16863.31,16863.31,16608.36,16644.78,1300],["2022-10-27",16608.36,16754.04,16608.36,16754.04,700],["2022-10-28",16826.89,16826.89,16754.04,16754.04,2700],["2022-10-31",16899.73,16899.73,16608.36,16608.36,4000],["2022-11-01",16899.73,16899.73,16608.36,16899.73,210813],["2022-11-02",16790.47,16790.47,16608.36,16681.2,11000],["2022-11-03",16754.04,16972.58,16608.36,16972.58,1096534],["2022-11-04",16644.78,16826.89,16535.51,16754.04,24000],["2022-11-07",16608.36,16608.36,16535.51,16535.51,143700],["2022-11-08",16535.51,16535.51,16535.51,16535.51,1347479],["2022-11-09",16571.94,16681.2,16535.51,16535.51,1600],["2022-11-10",16535.51,16535.51,16025.61,16025.61,14000],["2022-11-11",16025.61,16681.2,15952.76,16681.2,19100],["2022-11-14",16025.61,16936.15,15734.23,16936.15,58300],["2022-11-15",16899.73,16972.58,16353.4,16972.58,13500],["2022-11-16",16316.98,16754.04,16244.14,16316.98,3900],["2022-11-17",16316.98,16389.83,16316.98,16389.83,200],["2022-11-18",16389.83,16389.83,16389.83,16389.83,700],["2022-11-21",16681.2,16899.73,16499.09,16899.73,7400],["2022-11-22",16754.04,16754.04,16462.67,16754.04,2800],["2022-11-23",16462.67,16717.62,16462.67,16717.62,5400],["2022-11-24",16681.2,16717.62,16681.2,16681.2,900],["2022-11-25",16535.51,16754.04,16535.51,16754.04,15600],["2022-11-28",16754.04,16972.58,16608.36,16972.58,15400],["2022-11-29",16681.2,16972.58,16681.2,16972.58,3300],["2022-11-30",16899.73,16972.58,16644.78,16972.58,19400],["2022-12-01",16972.58,16972.58,16681.2,16717.62,4000],["2022-12-02",16754.04,17118.26,16644.78,17081.84,26900],["2022-12-05",17045.42,17118.26,16826.89,17118.26,8400],["2022-12-06",16863.31,16863.31,16681.2,16754.04,30700],["2022-12-07",16754.04,16899.73,16681.2,16754.04,46600],["2022-12-08",16754.04,16826.89,16754.04,16754.04,8500],["2022-12-09",16754.04,17045.42,16717.62,17045.42,17700],["2022-12-12",17045.42,17118.26,16754.04,17118.26,43900],["2022-12-13",16826.89,17628.17,16826.89,17628.17,637811],["2022-12-14",17628.17,18065.23,17555.33,18065.23,31700],["2022-12-15",18065.23,18356.61,18065.23,18356.61,15500],["2022-12-16",18502.29,18757.25,18210.92,18757.25,30900],["2022-12-19",18757.25,19959.17,18575.14,19959.17,116000],["2022-12-20",19886.32,20396.23,18575.14,20396.23,104400],["2022-12-21",20250.54,20250.54,19012.2,19012.2,4774300],["2022-12-22",18065.23,19230.73,17773.86,19230.73,9000],["2022-12-23",18356.61,19449.26,18356.61,19449.26,5200],["2022-12-26",19449.26,19449.26,19449.26,19449.26,568400],["2022-12-27",19303.57,19303.57,18356.61,18939.36,1900],["2022-12-28",18939.36,19012.2,18939.36,18939.36,5000],["2022-12-29",18793.67,19522.1,18793.67,19522.1,12600],["2022-12-30",19594.95,20032.01,19522.1,20032.01,39000],["2023-01-03",18647.98,19813.48,18647.98,19813.48,6300],["2023-01-04",19813.48,19813.48,19813.48,19813.48,0],["2023-01-05",18902.93,18902.93,18830.09,18830.09,700],["2023-01-06",18647.98,19121.46,18575.14,19121.46,2500],["2023-01-09",18575.14,18575.14,18502.29,18575.14,2300],["2023-01-10",18210.92,18210.92,18210.92,18210.92,1000],["2023-01-11",18575.14,18575.14,18575.14,18575.14,200],["2023-01-12",18575.14,18975.78,18575.14,18975.78,3200],["2023-01-13",18975.78,19230.73,18975.78,19230.73,3900],["2023-01-16",18247.34,19194.31,18247.34,19194.31,1200],["2023-01-17",19157.89,19157.89,19157.89,19157.89,100],["2023-01-18",18575.14,18793.67,18575.14,18793.67,500],["2023-01-19",19121.46,19121.46,19085.04,19085.04,200],["2023-01-27",19085.04,19230.73,19085.04,19230.73,800],["2023-01-30",18393.03,18538.71,18393.03,18538.71,7400],["2023-01-31",18866.51,18866.51,17846.7,18720.82,19100],["2023-02-01",18720.82,18793.67,18575.14,18611.56,2900],["2023-02-02",18793.67,18793.67,18575.14,18575.14,1000],["2023-02-03",18575.14,18575.14,18575.14,18575.14,800],["2023-02-06",18174.5,18575.14,17482.48,18575.14,5000],["2023-02-07",18283.76,18429.45,18283.76,18429.45,1800],["2023-02-08",18356.61,18356.61,17992.39,18174.5,4100],["2023-02-09",18101.65,18210.92,18101.65,18174.5,5000],["2023-02-10",18174.5,18174.5,17555.33,17555.33,500],["2023-02-13",17555.33,17846.7,17555.33,17555.33,1800],["2023-02-14",17555.33,17555.33,17482.48,17482.48,500],["2023-02-15",17482.48,18028.81,17336.79,18028.81,3100],["2023-02-16",17955.97,18210.92,17955.97,18174.5,5200],["2023-02-17",18320.18,18429.45,18283.76,18356.61,1600],["2023-02-20",18210.92,18210.92,17955.97,17955.97,6600],["2023-02-21",18174.5,18356.61,18174.5,18210.92,30700],["2023-02-22",18174.5,18174.5,18174.5,18174.5,500],["2023-02-23",18101.65,18101.65,17628.17,17846.7,6600],["2023-02-24",17701.01,17701.01,17701.01,17701.01,24200],["2023-02-27",17555.33,17555.33,17446.06,17446.06,6300],["2023-02-28",17446.06,17482.48,17446.06,17482.48,15300],["2023-03-01",17482.48,17482.48,17336.79,17336.79,1520200],["2023-03-02",17336.79,17336.79,16754.04,17045.42,5000],["2023-03-03",16826.89,17118.26,16826.89,17118.26,5800],["2023-03-06",17118.26,17118.26,17118.26,17118.26,500],["2023-03-07",17263.95,17263.95,17118.26,17191.11,3800],["2023-03-08",16972.58,17118.26,16972.58,17118.26,1300],["2023-03-09",17118.26,17300.37,17118.26,17300.37,1001100],["2023-03-10",17446.06,17591.75,17191.11,17591.75,4100],["2023-03-13",16899.73,17409.64,16899.73,17409.64,360300],["2023-03-14",16754.04,17336.79,16754.04,17118.26,1400],["2023-03-15",17191.11,17191.11,17118.26,17118.26,366900],["2023-03-16",16899.73,17118.26,16754.04,17118.26,4300],["2023-03-17",16972.58,17409.64,16972.58,17409.64,200],["2023-03-20",17300.37,17300.37,16972.58,16972.58,9600],["2023-03-21",16972.58,16972.58,16972.58,16972.58,4400],["2023-03-22",16972.58,17118.26,16972.58,17118.26,300],["2023-03-23",17081.84,17118.26,16754.04,17118.26,2600],["2023-03-24",16826.89,17118.26,16790.47,17118.26,1600],["2023-03-27",17081.84,17081.84,16899.73,16899.73,1200],["2023-03-28",16899.73,16899.73,16754.04,16754.04,9900],["2023-03-29",16754.04,16754.04,16717.62,16717.62,31100],["2023-03-30",16754.04,17118.26,16754.04,17118.26,20400],["2023-03-31",16790.47,17118.26,16790.47,17118.26,500],["2023-04-03",17118.26,17118.26,17009.0,17118.26,4900],["2023-04-04",16790.47,17118.26,16790.47,17081.84,1100],["2023-04-05",17081.84,18210.92,16972.58,18210.92,14500],["2023-04-06",18210.92,18210.92,17482.48,18065.23,6500],["2023-04-07",17992.39,18065.23,17846.7,17846.7,6700],["2023-04-10",17628.17,17701.01,17336.79,17373.22,5400],["2023-04-11",17373.22,17409.64,17373.22,17373.22,900],["2023-04-12",17409.64,17773.86,17409.64,17628.17,7400],["2023-04-13",17628.17,18065.23,17628.17,18028.81,3900],["2023-04-14",17955.97,18174.5,17919.54,18028.81,3700],["2023-04-17",18138.07,18138.07,17919.54,18065.23,6200],["2023-04-18",17992.39,18065.23,17482.48,17591.75,12500],["2023-04-19",17857.71,17857.71,17515.76,17591.75,4900],["2023-04-20",17591.75,17781.72,17477.76,17477.76,8000],["2023-04-21",17629.74,17629.74,17515.76,17515.76,300],["2023-04-24",17477.76,17781.72,17097.81,17781.72,3100],["2023-04-25",17401.77,17629.74,17401.77,17629.74,2200],["2023-04-26",17629.74,17629.74,17477.76,17515.76,500],["2023-04-27",17515.76,17515.76,17439.77,17477.76,2100],["2023-04-28",17401.77,17477.76,17401.77,17477.76,700],["2023-05-04",17933.7,17933.7,17135.81,17857.71,201100],["2023-05-05",17857.71,17857.71,16983.83,17705.73,1391900],["2023-05-08",17097.81,17705.73,16945.83,17705.73,9900],["2023-05-09",17705.73,17705.73,17401.77,17401.77,455745],["2023-05-10",17401.77,17705.73,17401.77,17705.73,2800],["2023-05-11",17477.76,17477.76,17477.76,17477.76,400],["2023-05-12",17705.73,17743.73,17667.74,17743.73,3100],["2023-05-15",17477.76,17781.72,17439.77,17781.72,9800],["2023-05-16",17781.72,17781.72,17477.76,17781.72,8700],["2023-05-17",17781.72,18247.62,17082.88,18169.97,5400],["2023-05-18",18169.97,18169.97,18169.97,18169.97,1100],["2023-05-19",18169.97,18169.97,18169.97,18169.97,0],["2023-05-22",17548.77,18169.97,17548.77,18169.97,1400],["2023-05-23",18131.15,18131.15,17665.25,18131.15,4100],["2023-05-24",18169.97,18169.97,17548.77,17859.37,1700],["2023-05-25",17859.37,17859.37,17820.55,17859.37,1200],["2023-05-26",17975.85,17975.85,17587.6,17626.42,5300],["2023-05-29",17820.55,17859.37,17626.42,17859.37,2900],["2023-05-30",17859.37,17859.37,17859.37,17859.37,100],["2023-05-31",17781.72,17820.55,17587.6,17587.6,1000],["2023-06-01",17548.77,18014.67,17548.77,18014.67,5000],["2023-06-02",17937.02,18519.39,17937.02,18092.32,10900],["2023-06-05",18169.97,18208.79,17626.42,18208.79,1200],["2023-06-06",18752.34,18752.34,17937.02,17937.02,520500],["2023-06-07",17937.02,17937.02,17937.02,17937.02,300],["2023-06-08",18014.67,18014.67,17898.2,17898.2,2700],["2023-06-09",18014.67,18092.32,17820.55,18092.32,8100],["2023-06-12",18092.32,18131.15,17937.02,17937.02,525000],["2023-06-13",18247.62,18247.62,17859.37,18131.15,13400],["2023-06-14",18169.97,18247.62,17975.85,17975.85,524500],["2023-06-15",17975.85,17975.85,17975.85,17975.85,200],["2023-06-16",17975.85,18247.62,17975.85,18014.67,1800],["2023-06-19",18247.62,18247.62,18247.62,18247.62,7500],["2023-06-20",18247.62,18364.09,18247.62,18247.62,12400],["2023-06-21",18247.62,18247.62,18131.15,18131.15,3600],["2023-06-22",18131.15,18131.15,18131.15,18131.15,0],["2023-06-23",17742.9,17820.55,17742.9,17820.55,400],["2023-06-26",17781.72,17781.72,17742.9,17742.9,1000],["2023-06-27",17859.37,18169.97,17742.9,18169.97,9300],["2023-06-28",18169.97,18169.97,17742.9,17937.02,2000],["2023-06-29",17742.9,17859.37,17626.42,17859.37,569100],["2023-06-30",17859.37,18558.22,17859.37,18558.22,17000],["2023-07-03",18325.27,18325.27,17820.55,17820.55,900],["2023-07-04",17859.37,18092.32,17820.55,17859.37,2200],["2023-07-05",17859.37,17975.85,17859.37,17975.85,600],["2023-07-06",17781.72,17937.02,17781.72,17859.37,520600],["2023-07-07",17859.37,17859.37,17859.37,17859.37,200],["2023-07-10",18014.67,18092.32,17665.25,18014.67,10000],["2023-07-11",18092.32,18092.32,17859.37,18014.67,900],["2023-07-12",17781.72,17781.72,17742.9,17742.9,700],["2023-07-13",17742.9,17975.85,17742.9,17975.85,1200],["2023-07-14",17975.85,17975.85,17975.85,17975.85,100],["2023-07-17",17704.07,17859.37,17704.07,17859.37,600],["2023-07-18",17859.37,17859.37,17626.42,17859.37,9400],["2023-07-19",17859.37,18092.32,17859.37,18092.32,13200],["2023-07-20",17859.37,18053.5,17859.37,18053.5,5500],["2023-07-21",17704.07,18169.97,17704.07,18092.32,110800],["2023-07-24",18131.15,18131.15,17859.37,18053.5,3000],["2023-07-25",18014.67,18131.15,18014.67,18014.67,6700],["2023-07-26",18092.32,18208.79,17937.02,17937.02,26900],["2023-07-27",18014.67,18286.44,18014.67,18169.97,38000],["2023-07-28",17859.37,18208.79,17859.37,18208.79,200],["2023-07-31",18014.67,18131.15,17859.37,17937.02,13100],["2023-08-01",17859.37,17975.85,17587.6,17975.85,12300],["2023-08-02",17859.37,17859.37,17859.37,17859.37,564400],["2023-08-03",17937.02,17937.02,17820.55,17859.37,4000],["2023-08-04",17975.85,17975.85,17859.37,17859.37,2300],["2023-08-07",17898.2,18014.67,17859.37,18014.67,1000],["2023-08-08",18092.32,18092.32,18092.32,18092.32,1800],["2023-08-09",18092.32,18131.15,18092.32,18131.15,13600],["2023-08-10",18092.32,18247.62,18092.32,18169.97,5900],["2023-08-11",18169.97,18325.27,18131.15,18169.97,5500],["2023-08-14",18169.97,18169.97,18131.15,18131.15,2700],["2023-08-15",18131.15,18131.15,18131.15,18131.15,2500],["2023-08-16",18169.97,18169.97,18169.97,18169.97,3100],["2023-08-17",18131.15,18131.15,18053.5,18092.32,1300],["2023-08-18",18053.5,18053.5,17471.13,17471.13,1544700],["2023-08-21",17471.13,17937.02,17471.13,17937.02,7800],["2023-08-22",17781.72,17781.72,17704.07,17781.72,2200],["2023-08-23",17781.72,17781.72,17781.72,17781.72,100],["2023-08-24",17781.72,18092.32,17704.07,18092.32,2900],["2023-08-25",18092.32,18092.32,17859.37,17859.37,2100],["2023-08-28",18092.32,18092.32,17859.37,17859.37,169900],["2023-08-29",17859.37,18092.32,17781.72,17781.72,10700],["2023-08-30",17859.37,17859.37,17742.9,17742.9,5400],["2023-08-31",17781.72,17859.37,17781.72,17859.37,2600],["2023-09-05",17781.72,18014.67,17781.72,18014.67,554600],["2023-09-06",18092.32,18092.32,17315.83,18053.5,5300],["2023-09-07",17781.72,18014.67,17781.72,18014.67,200],["2023-09-08",17937.02,17975.85,17937.02,17975.85,2200],["2023-09-11",18053.5,18053.5,17937.02,17975.85,521500],["2023-09-12",17781.72,17937.02,17781.72,17937.02,1600],["2023-09-13",17937.02,17937.02,17820.55,17859.37,20900],["2023-09-14",18169.97,18169.97,17937.02,18014.67,1700],["2023-09-15",18053.5,18053.5,17781.72,17781.72,1500],["2023-09-18",18131.15,18131.15,18131.15,18131.15,1000],["2023-09-19",18053.5,18131.15,17859.37,17859.37,2100],["2023-09-20",18092.32,18092.32,17898.2,17898.2,4100],["2023-09-21",17898.2,18092.32,17781.72,18092.32,13700],["2023-09-22",18092.32,18092.32,17781.72,17781.72,2300],["2023-09-25",17781.72,17781.72,17781.72,17781.72,1500],["2023-09-26",17742.9,17742.9,17742.9,17742.9,564600],["2023-09-27",17626.42,17742.9,17471.13,17471.13,423820],["2023-09-28",17471.13,17548.77,17471.13,17548.77,5700],["2023-09-29",17548.77,17781.72,17548.77,17781.72,4000],["2023-10-02",17859.37,17859.37,17626.42,17704.07,1400],["2023-10-03",17665.25,17704.07,17471.13,17471.13,4700],["2023-10-04",17509.95,18131.15,17238.18,18131.15,1800],["2023-10-05",17315.83,17432.3,17315.83,17432.3,4000],["2023-10-06",17471.13,17742.9,17471.13,17742.9,200],["2023-10-09",17626.42,18247.62,17626.42,18247.62,201300],["2023-10-10",17704.07,17859.37,17704.07,17859.37,2500],["2023-10-11",17859.37,17859.37,17859.37,17859.37,400],["2023-10-12",17859.37,17859.37,17859.37,17859.37,0],["2023-10-13",17859.37,17859.37,17859.37,17859.37,0],["2023-10-16",17548.77,17587.6,17548.77,17548.77,1300],["2023-10-17",17704.07,17704.07,17704.07,17704.07,1000],["2023-10-18",17704.07,17704.07,17393.48,17393.48,5600],["2023-10-19",17238.18,17548.77,17238.18,17548.77,1800],["2023-10-20",17548.77,17781.72,17393.48,17781.72,206100],["2023-10-23",17975.85,17975.85,17975.85,17975.85,200],["2023-10-24",17238.18,18092.32,17238.18,17393.48,4900],["2023-10-25",17937.02,17937.02,17937.02,17937.02,3600],["2023-10-26",17238.18,17432.3,17082.88,17432.3,3100],["2023-10-27",16849.93,17859.37,16811.1,17859.37,1600],["2023-10-30",17820.55,17820.55,17820.55,17820.55,100],["2023-10-31",16927.58,17859.37,16733.46,17820.55,2800],["2023-11-01",17626.42,17781.72,17626.42,17781.72,853024],["2023-11-02",17781.72,17937.02,17781.72,17937.02,4000],["2023-11-03",17859.37,17859.37,17859.37,17859.37,500],["2023-11-06",17859.37,17859.37,17859.37,17859.37,100],["2023-11-07",17509.95,17781.72,17509.95,17781.72,1200],["2023-11-08",17781.72,17781.72,17742.9,17742.9,185200],["2023-11-09",17859.37,17859.37,17859.37,17859.37,500],["2023-11-10",17199.35,17781.72,17199.35,17781.72,300],["2023-11-13",17781.72,17781.72,17781.72,17781.72,0],["2023-11-14",17781.72,17781.72,17781.72,17781.72,100],["2023-11-15",17781.72,17781.72,17781.72,17781.72,6000],["2023-11-16",17781.72,17781.72,17781.72,17781.72,1000],["2023-11-17",17781.72,17859.37,17704.07,17859.37,1800],["2023-11-20",17742.9,17742.9,17742.9,17742.9,3100],["2023-11-21",17548.77,17781.72,17432.3,17781.72,5100],["2023-11-22",17781.72,17781.72,17471.13,17704.07,4600],["2023-11-23",17704.07,17781.72,17471.13,17781.72,19700],["2023-11-24",17781.72,17781.72,17704.07,17704.07,1100],["2023-11-27",17626.42,17626.42,17548.77,17626.42,300],["2023-11-28",17626.42,17626.42,17626.42,17626.42,400],["2023-11-29",17626.42,17781.72,17471.13,17781.72,4000],["2023-11-30",17471.13,17742.9,17471.13,17742.9,700],["2023-12-01",17238.18,17742.9,17238.18,17626.42,8600],["2023-12-04",17471.13,17781.72,17471.13,17781.72,565300],["2023-12-05",17781.72,17781.72,17781.72,17781.72,18500],["2023-12-06",17781.72,17820.55,17781.72,17781.72,26000],["2023-12-07",17781.72,17781.72,17548.77,17781.72,19100],["2023-12-08",17781.72,17781.72,17781.72,17781.72,15000],["2023-12-11",17820.55,17820.55,17820.55,17820.55,542600],["2023-12-12",17820.55,17859.37,17781.72,17859.37,5000],["2023-12-13",17820.55,18635.87,17820.55,18635.87,11158000],["2023-12-14",18092.32,18635.87,18014.67,18635.87,23900],["2023-12-15",19878.26,19878.26,18635.87,19412.36,55500],["2023-12-18",18325.27,18635.87,18092.32,18092.32,2608800],["2023-12-19",17820.55,18169.97,17820.55,18169.97,900],["2023-12-20",18169.97,18169.97,17665.25,18092.32,2400],["2023-12-21",17509.95,18558.22,17509.95,18558.22,2900],["2023-12-22",17548.77,18053.5,17548.77,18053.5,2001000],["2023-12-25",17626.42,18014.67,17626.42,18014.67,1800],["2023-12-26",17587.6,17975.85,17587.6,17975.85,434300],["2023-12-27",17975.85,18364.09,17704.07,18364.09,1800],["2023-12-28",18364.09,18364.09,18364.09,18364.09,0],["2023-12-29",18208.79,18635.87,18208.79,18635.87,11100],["2024-01-02",18519.39,18519.39,17742.9,17781.72,1000],["2024-01-03",17820.55,17820.55,17820.55,17820.55,400],["2024-01-04",17859.37,17898.2,17859.37,17898.2,1100],["2024-01-05",17937.02,18014.67,17937.02,17975.85,2000],["2024-01-08",17975.85,17975.85,17742.9,17742.9,7300],["2024-01-09",17742.9,18092.32,17626.42,18092.32,2100],["2024-01-10",17781.72,18014.67,17781.72,18014.67,200],["2024-01-11",17781.72,17937.02,17781.72,17937.02,1600],["2024-01-12",17859.37,17859.37,17859.37,17859.37,900],["2024-01-15",17859.37,17859.37,17859.37,17859.37,100],["2024-01-16",17704.07,17859.37,17704.07,17859.37,600],["2024-01-17",17859.37,17898.2,17704.07,17898.2,14900],["2024-01-18",17859.37,17859.37,17820.55,17820.55,1511300],["2024-01-19",17820.55,17859.37,17820.55,17859.37,5100],["2024-01-22",17937.02,17937.02,17937.02,17937.02,1200],["2024-01-23",17937.02,17937.02,17937.02,17937.02,0],["2024-01-24",17898.2,17898.2,17820.55,17820.55,2500],["2024-01-25",18519.39,18519.39,17820.55,17820.55,2300],["2024-01-26",17820.55,17820.55,17820.55,17820.55,0],["2024-01-29",17859.37,17975.85,17859.37,17859.37,11200],["2024-01-30",17859.37,17898.2,17859.37,17859.37,2200],["2024-01-31",17859.37,17859.37,17859.37,17859.37,2100],["2024-02-01",17393.48,18014.67,17393.48,17898.2,7100],["2024-02-02",17975.85,17975.85,17975.85,17975.85,1100],["2024-02-05",17898.2,17898.2,17859.37,17859.37,3700],["2024-02-06",17859.37,17898.2,17859.37,17898.2,1000],["2024-02-07",17937.02,18208.79,17898.2,17898.2,4400],["2024-02-15",17898.2,17975.85,17432.3,17975.85,1300],["2024-02-16",17975.85,18014.67,17859.37,17859.37,3000],["2024-02-19",17975.85,17975.85,17859.37,17859.37,7600],["2024-02-20",17898.2,17975.85,17859.37,17975.85,1800],["2024-02-21",17975.85,17975.85,17937.02,17937.02,1100],["2024-02-22",17937.02,18014.67,17937.02,17937.02,10300],["2024-02-23",17975.85,17975.85,17859.37,17859.37,5000],["2024-02-26",17898.2,17898.2,17859.37,17859.37,3000],["2024-02-27",18014.67,18014.67,17859.37,17859.37,8589329],["2024-02-28",18014.67,18014.67,17937.02,18014.67,5300],["2024-02-29",18014.67,18014.67,17898.2,17975.85,800],["2024-03-01",18053.5,18053.5,17937.02,18053.5,15300],["2024-03-04",18014.67,18014.67,17859.37,17859.37,533300],["2024-03-05",18014.67,18014.67,17898.2,18014.67,6900],["2024-03-06",17975.85,18014.67,17975.85,18014.67,3300],["2024-03-07",18014.67,18014.67,17937.02,18014.67,2700],["2024-03-08",18014.67,18014.67,18014.67,18014.67,6200],["2024-03-11",18014.67,18014.67,17975.85,18014.67,1098900],["2024-03-12",18014.67,18014.67,17937.02,18014.67,4300],["2024-03-13",18014.67,18014.67,17975.85,18014.67,87330],["2024-03-14",18247.62,18247.62,18014.67,18014.67,1200],["2024-03-15",18014.67,18014.67,17937.02,17975.85,6200],["2024-03-18",18247.62,18247.62,17937.02,17975.85,7500],["2024-03-19",17975.85,17975.85,17937.02,17975.85,5000],["2024-03-20",18169.97,18247.62,18014.67,18092.32,1061200],["2024-03-21",18247.62,18635.87,18092.32,18558.22,12000],["2024-03-22",18597.04,18635.87,18558.22,18558.22,1600],["2024-03-25",17704.07,18635.87,17704.07,18635.87,424800],["2024-03-26",18635.87,18946.46,18247.62,18635.87,19700],["2024-03-27",18364.09,18364.09,18247.62,18247.62,800],["2024-03-28",18247.62,18247.62,18014.67,18247.62,5900],["2024-03-29",18131.15,18247.62,18131.15,18247.62,10800],["2024-04-01",17859.37,18247.62,17859.37,18247.62,6700],["2024-04-02",18131.15,18131.15,17859.37,17898.2,3400],["2024-04-03",17898.2,18247.62,17859.37,18247.62,2700],["2024-04-04",18247.62,18480.57,18247.62,18480.57,4500],["2024-04-05",18247.62,18247.62,18247.62,18247.62,4200],["2024-04-08",18635.87,18635.87,18247.62,18247.62,1100],["2024-04-09",18247.62,18402.92,18014.67,18247.62,3000],["2024-04-10",18247.62,18325.27,18208.79,18325.27,6500],["2024-04-11",18635.87,18635.87,18558.22,18635.87,45600],["2024-04-12",18635.87,18635.87,18635.87,18635.87,2400],["2024-04-15",18558.22,19917.08,18558.22,19412.36,5200],["2024-04-16",18713.52,19412.36,18713.52,19412.36,1541700],["2024-04-17",19412.36,19412.36,19334.71,19334.71,198272],["2024-04-19",19257.06,19257.06,19257.06,19257.06,221373],["2024-04-22",18791.17,19179.41,18635.87,19179.41,7400],["2024-04-23",19179.41,19179.41,19179.41,19179.41,400],["2024-04-24",19024.11,19179.41,19024.11,19179.41,4200],["2024-04-25",18519.39,19179.41,18519.39,19179.41,1300],["2024-04-26",19179.41,19179.41,19140.59,19179.41,2800],["2024-05-02",19024.11,19024.11,19024.11,19024.11,100],["2024-05-03",18868.82,19024.11,18558.22,19024.11,9400],["2024-05-06",19101.76,19567.66,19101.76,19567.66,11000],["2024-05-07",20421.8,20421.8,19567.66,19878.26,11600],["2024-05-08",19179.41,19839.43,19179.41,19800.61,6400],["2024-05-09",19800.61,19800.61,18635.87,19800.61,2000],["2024-05-10",19684.13,19800.61,19684.13,19722.96,2600],["2024-05-13",19970.53,19970.53,19640.44,19640.44,3400],["2024-05-14",19640.44,19805.48,19640.44,19764.22,1600],["2024-05-15",18938.99,19764.22,18938.99,19764.22,2600],["2024-05-16",19392.87,19392.87,19351.61,19351.61,1100],["2024-05-17",19062.78,19640.44,19062.78,19351.61,1400],["2024-05-20",19351.61,19392.87,19145.3,19392.87,4000],["2024-05-21",18278.81,19227.82,18278.81,19227.82,306200],["2024-05-22",19310.34,19351.61,19227.82,19351.61,5700],["2024-05-23",19351.61,19392.87,19351.61,19392.87,1800],["2024-05-24",18897.73,19392.87,18897.73,19392.87,10600],["2024-05-27",19310.34,19475.39,19269.08,19269.08,4300],["2024-05-28",19269.08,19392.87,19145.3,19310.34,5500],["2024-05-29",19310.34,19392.87,19310.34,19310.34,2700],["2024-05-30",19764.22,19764.22,19310.34,19310.34,1100],["2024-05-31",19062.78,19805.48,18980.25,19805.48,9000],["2024-06-03",19805.48,19805.48,19722.96,19722.96,455100],["2024-06-04",18897.73,19805.48,18897.73,19764.22,3300],["2024-06-05",19764.22,19888.0,19764.22,19805.48,14200],["2024-06-06",19722.96,19805.48,19351.61,19351.61,1400],["2024-06-07",19434.13,20259.36,19434.13,20218.1,9600],["2024-06-10",20218.1,20218.1,20218.1,20218.1,494300],["2024-06-11",20465.66,20465.66,19805.48,20176.83,2900],["2024-06-12",20589.45,20589.45,19805.48,20548.19,1268900],["2024-06-13",20548.19,20548.19,20465.66,20506.93,400],["2024-06-14",20506.93,20506.93,20300.62,20465.66,4600],["2024-06-17",20300.62,20300.62,19970.53,19970.53,2600],["2024-06-18",19970.53,20383.14,19970.53,20383.14,1600],["2024-06-19",19970.53,20424.4,19970.53,20424.4,180811],["2024-06-20",20548.19,20548.19,20218.1,20218.1,1300],["2024-06-21",20300.62,20300.62,20176.83,20176.83,5000],["2024-06-24",19805.48,19888.0,19805.48,19846.74,320800],["2024-06-25",19970.53,19970.53,19805.48,19805.48,600],["2024-06-26",20506.93,20506.93,20053.05,20218.1,2900],["2024-06-27",20011.79,20218.1,18980.25,20218.1,3500],["2024-06-28",20218.1,20218.1,20218.1,20218.1,100],["2024-07-01",19145.3,20218.1,19145.3,19805.48,1400],["2024-07-02",20754.49,20754.49,19929.27,20053.05,1202800],["2024-07-03",20053.05,20218.1,19805.48,19805.48,3400],["2024-07-04",19392.87,19970.53,19392.87,19805.48,5300],["2024-07-05",19805.48,19805.48,19764.22,19764.22,500],["2024-07-08",19764.22,19764.22,19475.39,19475.39,2100],["2024-07-09",19805.48,19805.48,19764.22,19805.48,900],["2024-07-10",19722.96,19722.96,19722.96,19722.96,1500],["2024-07-11",19722.96,19722.96,19722.96,19722.96,600],["2024-07-12",19392.87,19722.96,19392.87,19722.96,5300],["2024-07-15",19475.39,19722.96,19475.39,19722.96,3800],["2024-07-16",19722.96,21084.59,19722.96,21084.59,52500],["2024-07-17",21043.32,22281.17,21043.32,21084.59,24600],["2024-07-18",21208.37,21208.37,19805.48,20548.19,20100],["2024-07-19",19805.48,20506.93,19722.96,20218.1,5300],["2024-07-22",19227.82,20176.83,19227.82,19310.34,6900],["2024-07-23",19310.34,19599.17,19310.34,19599.17,3200],["2024-07-24",19599.17,19640.44,19475.39,19640.44,6500],["2024-07-25",19599.17,19640.44,19062.78,19640.44,7500],["2024-07-26",19599.17,19640.44,19351.61,19351.61,8400],["2024-07-29",19392.87,20094.31,19392.87,20094.31,3300],["2024-07-30",19764.22,20176.83,19557.91,20176.83,13100],["2024-07-31",19557.91,20011.79,19557.91,19888.0,6200],["2024-08-01",19805.48,19805.48,19516.65,19516.65,206900],["2024-08-02",19516.65,19640.44,19475.39,19640.44,12700],["2024-08-05",19640.44,19764.22,19475.39,19764.22,9400],["2024-08-06",19764.22,19764.22,19764.22,19764.22,1600],["2024-08-07",19764.22,19764.22,19722.96,19722.96,1500],["2024-08-08",19392.87,19722.96,19392.87,19722.96,600],["2024-08-09",19722.96,19722.96,19516.65,19722.96,9000],["2024-08-12",19722.96,19722.96,19722.96,19722.96,300],["2024-08-13",19475.39,19475.39,19475.39,19475.39,15100],["2024-08-14",19722.96,19722.96,19722.96,19722.96,400],["2024-08-15",19640.44,19640.44,19640.44,19640.44,100],["2024-08-16",19640.44,19805.48,19392.87,19640.44,7500],["2024-08-19",19681.7,19681.7,19681.7,19681.7,500],["2024-08-20",19681.7,19681.7,19681.7,19681.7,168700],["2024-08-21",19681.7,19681.7,19062.78,19392.87,1600],["2024-08-22",19640.44,19805.48,19434.13,19805.48,8100],["2024-08-23",19805.48,19805.48,19145.3,19310.34,3200],["2024-08-26",20053.05,20630.71,19392.87,19475.39,15400],["2024-08-27",19269.08,19392.87,19269.08,19392.87,400],["2024-08-28",19392.87,19392.87,19392.87,19392.87,20253],["2024-08-29",19516.65,19805.48,19434.13,19434.13,4900],["2024-08-30",19722.96,19722.96,19722.96,19722.96,100],["2024-09-04",19722.96,19722.96,19062.78,19475.39,457800],["2024-09-05",19805.48,19805.48,19640.44,19640.44,300],["2024-09-06",19062.78,19392.87,19062.78,19227.82,4700],["2024-09-09",19805.48,19805.48,19764.22,19764.22,547100],["2024-09-10",19805.48,19805.48,19722.96,19722.96,1000],["2024-09-11",19681.7,19681.7,19392.87,19392.87,1281000],["2024-09-12",19970.53,19970.53,19970.53,19970.53,100],["2024-09-13",19351.61,19888.0,19351.61,19888.0,11100],["2024-09-16",19392.87,19805.48,19392.87,19805.48,900],["2024-09-17",19805.48,19805.48,19722.96,19722.96,700],["2024-09-18",19434.13,19475.39,19434.13,19475.39,400],["2024-09-19",19805.48,19805.48,19722.96,19722.96,10400],["2024-09-20",19805.48,19805.48,19434.13,19434.13,3600],["2024-09-23",19722.96,19805.48,19722.96,19722.96,338500],["2024-09-24",19805.48,19805.48,19805.48,19805.48,4600],["2024-09-25",19475.39,19764.22,19475.39,19764.22,700],["2024-09-26",19764.22,19764.22,19764.22,19764.22,800],["2024-09-27",19722.96,19764.22,19722.96,19764.22,5300],["2024-09-30",19764.22,19764.22,19764.22,19764.22,0],["2024-10-01",19227.82,19227.82,19227.82,19227.82,100],["2024-10-02",19475.39,19475.39,19475.39,19475.39,100],["2024-10-03",19722.96,19722.96,19722.96,19722.96,1000],["2024-10-04",19269.08,19269.08,19227.82,19227.82,1100],["2024-10-07",19722.96,19722.96,19722.96,19722.96,2900],["2024-10-08",19722.96,19722.96,19681.7,19722.96,3600],["2024-10-09",19805.48,19805.48,19722.96,19722.96,300],["2024-10-10",19640.44,19764.22,19640.44,19764.22,24500],["2024-10-11",19805.48,19805.48,19227.82,19227.82,9000],["2024-10-14",19392.87,19392.87,19392.87,19392.87,1480500],["2024-10-15",19434.13,19434.13,19434.13,19434.13,1700],["2024-10-16",19392.87,19434.13,19392.87,19434.13,2000],["2024-10-17",19434.13,19475.39,19434.13,19475.39,1300],["2024-10-18",19640.44,19640.44,19640.44,19640.44,300],["2024-10-21",19640.44,19722.96,19640.44,19722.96,1400],["2024-10-22",19640.44,19640.44,19640.44,19640.44,600],["2024-10-23",19640.44,19640.44,19475.39,19475.39,1800],["2024-10-24",19310.34,19310.34,19310.34,19310.34,400],["2024-10-25",19310.34,19475.39,19310.34,19475.39,115300],["2024-10-28",19104.04,19104.04,19062.78,19062.78,1600],["2024-10-29",19722.96,19722.96,19722.96,19722.96,2100],["2024-10-30",19516.65,19516.65,19516.65,19516.65,100],["2024-10-31",19516.65,19516.65,19516.65,19516.65,0],["2024-11-01",19062.78,19104.04,19062.78,19104.04,300],["2024-11-04",19104.04,19104.04,18980.25,18980.25,2500],["2024-11-05",18980.25,18980.25,18980.25,18980.25,1400],["2024-11-06",19021.51,19021.51,19021.51,19021.51,200],["2024-11-07",18980.25,19145.3,18980.25,18980.25,3800],["2024-11-08",18980.25,18980.25,18980.25,18980.25,700],["2024-11-11",18732.68,18897.73,18732.68,18897.73,600],["2024-11-12",18980.25,19640.44,18980.25,19640.44,500],["2024-11-13",19640.44,19640.44,19640.44,19640.44,0],["2024-11-14",19021.51,19021.51,18980.25,18980.25,2400],["2024-11-15",18980.25,18980.25,18980.25,18980.25,100],["2024-11-18",18980.25,18980.25,18980.25,18980.25,190000],["2024-11-19",19475.39,19475.39,18980.25,18980.25,400],["2024-11-20",18980.25,18980.25,18980.25,18980.25,0],["2024-11-21",19227.82,19227.82,19227.82,19227.82,4500],["2024-11-22",19227.82,19227.82,18980.25,18980.25,2300],["2024-11-25",18980.25,18980.25,18980.25,18980.25,800],["2024-11-26",19227.82,19351.61,19227.82,19351.61,1800],["2024-11-27",18897.73,19475.39,18897.73,19475.39,1200],["2024-11-28",19557.91,19557.91,19475.39,19475.39,200],["2024-11-29",19475.39,19475.39,19475.39,19475.39,100],["2024-12-02",19557.91,19599.17,19310.34,19599.17,128400],["2024-12-03",19599.17,19599.17,19516.65,19557.91,5477887],["2024-12-04",19062.78,19062.78,19062.78,19062.78,283000],["2024-12-05",19062.78,19062.78,19062.78,19062.78,600],["2024-12-06",19062.78,19062.78,19062.78,19062.78,0],["2024-12-09",19062.78,19062.78,19062.78,19062.78,287600],["2024-12-10",19062.78,19062.78,19062.78,19062.78,1364000],["2024-12-11",19062.78,19062.78,19062.78,19062.78,300],["2024-12-12",19599.17,19640.44,19104.04,19104.04,3000],["2024-12-13",19104.04,19104.04,19104.04,19104.04,1600],["2024-12-16",19104.04,19104.04,19104.04,19104.04,1000],["2024-12-17",19557.91,19557.91,19557.91,19557.91,100],["2024-12-18",19475.39,19475.39,19434.13,19434.13,500],["2024-12-19",19516.65,19557.91,19434.13,19434.13,2800],["2024-12-20",19557.91,19557.91,19516.65,19516.65,1300],["2024-12-23",19475.39,19475.39,19475.39,19475.39,100],["2024-12-24",18650.16,19475.39,18650.16,19392.87,1800],["2024-12-25",19475.39,19516.65,19227.82,19475.39,19900],["2024-12-26",19599.17,19599.17,19599.17,19599.17,2900],["2024-12-27",19599.17,19599.17,19475.39,19557.91,900],["2024-12-30",19557.91,19557.91,19392.87,19557.91,4800],["2024-12-31",19599.17,20630.71,19557.91,20630.71,41500],["2025-01-02",20630.71,20630.71,20630.71,20630.71,0],["2025-01-03",20383.14,20383.14,20300.62,20383.14,900],["2025-01-06",20383.14,20383.14,20383.14,20383.14,0],["2025-01-07",19062.78,19062.78,19062.78,19062.78,59100],["2025-01-08",19062.78,19062.78,18650.16,19062.78,7100],["2025-01-09",20218.1,20300.62,20218.1,20300.62,1500],["2025-01-10",20300.62,20300.62,20300.62,20300.62,0],["2025-01-13",19021.51,19805.48,19021.51,19805.48,600],["2025-01-14",19599.17,19599.17,19392.87,19392.87,4100],["2025-01-15",19310.34,19310.34,19310.34,19310.34,6900],["2025-01-16",19599.17,19599.17,19599.17,19599.17,100],["2025-01-17",19310.34,19310.34,19310.34,19310.34,100],["2025-01-20",19186.56,19186.56,19186.56,19186.56,19200],["2025-01-21",19227.82,19227.82,19227.82,19227.82,100],["2025-01-22",19764.22,19764.22,19681.7,19681.7,200],["2025-01-23",19557.91,19599.17,19557.91,19599.17,200],["2025-01-24",19640.44,19640.44,19392.87,19392.87,15500],["2025-02-03",19392.87,19475.39,19392.87,19475.39,4900],["2025-02-04",19475.39,19805.48,19475.39,19599.17,5300],["2025-02-05",19599.17,19640.44,19104.04,19599.17,14900],["2025-02-06",19599.17,19599.17,19557.91,19599.17,2700],["2025-02-07",19599.17,19599.17,19186.56,19599.17,6700],["2025-02-10",18980.25,19970.53,18980.25,19764.22,5000],["2025-02-11",19805.48,19805.48,18980.25,19764.22,9400],["2025-02-12",19062.78,19722.96,19062.78,19557.91,1100],["2025-02-13",19516.65,19599.17,19392.87,19392.87,3200],["2025-02-14",19392.87,19392.87,19062.78,19392.87,4100],["2025-02-17",19392.87,19392.87,18980.25,18980.25,900],["2025-02-18",18608.9,19475.39,18608.9,19392.87,12500],["2025-02-19",18980.25,19392.87,18980.25,19392.87,16500],["2025-02-20",19145.3,19227.82,18980.25,18980.25,1400],["2025-02-21",18980.25,19310.34,18897.73,19310.34,7200],["2025-02-24",19310.34,19310.34,19227.82,19227.82,6400],["2025-02-25",19021.51,19310.34,19021.51,19310.34,3500],["2025-02-26",19021.51,19434.13,19021.51,19351.61,800],["2025-02-27",19392.87,19557.91,19392.87,19557.91,1500],["2025-02-28",20630.71,20630.71,19640.44,20300.62,2300],["2025-03-03",20135.57,20135.57,19104.04,19805.48,2847800],["2025-03-04",19599.17,19599.17,19557.91,19557.91,300],["2025-03-05",19392.87,19516.65,19392.87,19516.65,6400],["2025-03-06",19764.22,19764.22,19557.91,19599.17,2400],["2025-03-07",19599.17,19599.17,19557.91,19599.17,4400],["2025-03-10",19434.13,19516.65,18980.25,19516.65,1906100],["2025-03-11",19227.82,19516.65,19227.82,19227.82,1900],["2025-03-12",19392.87,19434.13,19392.87,19434.13,1400],["2025-03-13",19227.82,19392.87,19227.82,19392.87,32200],["2025-03-14",19392.87,19434.13,19227.82,19392.87,36500],["2025-03-17",19392.87,19392.87,19392.87,19392.87,0],["2025-03-18",18980.25,18980.25,18980.25,18980.25,2500],["2025-03-19",19021.51,19599.17,19021.51,19599.17,2200],["2025-03-20",19475.39,19475.39,19310.34,19310.34,400],["2025-03-21",19227.82,19434.13,19227.82,19227.82,1300],["2025-03-24",19227.82,20218.1,19227.82,19764.22,10100],["2025-03-25",19557.91,19557.91,19557.91,19557.91,100],["2025-03-26",19599.17,19599.17,19392.87,19392.87,6200],["2025-03-27",19557.91,19557.91,19392.87,19392.87,3800],["2025-03-28",19599.17,19599.17,19269.08,19269.08,2900],["2025-03-31",19516.65,19516.65,19516.65,19516.65,2700],["2025-04-01",19557.91,19557.91,19392.87,19475.39,6900],["2025-04-02",19104.04,19557.91,19104.04,19557.91,3400],["2025-04-03",19392.87,19392.87,18443.85,18567.64,12300],["2025-04-04",18155.03,18155.03,17371.06,18072.5,11200],["2025-04-08",18072.5,19021.51,17329.8,18155.03,149700],["2025-04-09",17989.98,18815.21,17989.98,17989.98,2800],["2025-04-10",18402.59,19227.82,18402.59,19227.82,5500],["2025-04-11",18897.73,18980.25,18897.73,18980.25,1100],["2025-04-14",18980.25,18980.25,18980.25,18980.25,600],["2025-04-15",18980.25,18980.25,18402.59,18443.85,2400],["2025-04-16",18485.12,18608.9,18237.55,18608.9,6300],["2025-04-17",18402.59,18567.64,18402.59,18567.64,600],["2025-04-18",18567.64,18567.64,18402.59,18567.64,4500],["2025-04-21",18732.68,18732.68,18567.64,18567.64,2100],["2025-04-22",18320.07,18815.21,18320.07,18815.21,600],["2025-04-23",19062.78,19062.78,18815.21,18815.21,2800],["2025-04-24",18815.21,18815.21,18815.21,18815.21,600],["2025-04-25",18650.16,18650.16,18567.64,18567.64,700],["2025-04-28",18980.25,18980.25,18815.21,18897.73,2400],["2025-04-29",18732.68,19145.3,18567.64,19145.3,2600],["2025-05-05",19145.3,19145.3,18485.12,19145.3,1400],["2025-05-06",19062.78,19104.04,18897.73,19062.78,3400],["2025-05-07",19062.78,19392.87,18980.25,18980.25,3500],["2025-05-08",19392.87,19805.48,19392.87,19640.44,2200],["2025-05-09",19557.91,19557.91,19557.91,19557.91,200],["2025-05-12",19392.87,19392.87,19310.34,19310.34,2600],["2025-05-13",19557.91,19557.91,19516.65,19516.65,1800],["2025-05-14",19640.44,19640.44,19475.39,19475.39,1500],["2025-05-15",19475.39,19805.48,19392.87,19392.87,400],["2025-05-16",19557.91,19557.91,19392.87,19392.87,1800],["2025-05-19",19392.87,19599.17,19310.34,19599.17,3500],["2025-05-20",19599.17,19599.17,19475.39,19599.17,7200],["2025-05-21",19599.17,19805.48,19599.17,19722.96,28200],["2025-05-22",19640.44,19805.48,19640.44,19640.44,2600],["2025-05-23",19805.48,19805.48,19640.44,19681.7,5800],["2025-05-26",19640.44,19722.96,19475.39,19681.7,5900],["2025-05-27",19062.78,19640.44,18567.64,19557.91,636701],["2025-05-28",18897.73,19805.48,18897.73,19640.44,14000],["2025-05-29",19640.44,19805.48,19557.91,19722.96,27300],["2025-05-30",19722.96,19722.96,19599.17,19722.96,5700],["2025-06-02",19475.39,19640.44,18567.64,19599.17,2364600],["2025-06-03",19640.44,19640.44,19145.3,19557.91,3300],["2025-06-04",19227.82,19681.7,19145.3,19475.39,16000],["2025-06-05",19475.39,19557.91,19145.3,19516.65,2600],["2025-06-06",19681.7,19681.7,19516.65,19557.91,800],["2025-06-09",18980.25,19557.91,18980.25,19516.65,244300],["2025-06-10",19269.08,19516.65,19269.08,19516.65,1351500],["2025-06-11",19516.65,19516.65,19516.65,19516.65,1000],["2025-06-12",18856.47,19475.39,18856.47,19351.61,1200],["2025-06-13",19599.17,19599.17,19557.91,19557.91,1100],["2025-06-16",19516.65,19557.91,19062.78,19557.91,27700],["2025-06-17",19516.65,19516.65,19516.65,19516.65,5000],["2025-06-18",19681.7,19681.7,18773.95,19104.04,4300],["2025-06-19",19599.17,19640.44,19392.87,19557.91,9100],["2025-06-20",19640.44,19640.44,19062.78,19475.39,5400],["2025-06-23",19557.91,19557.91,19557.91,19557.91,1096100],["2025-06-24",19599.17,19599.17,19021.51,19145.3,3200],["2025-06-25",19475.39,19599.17,19104.04,19104.04,7400],["2025-06-26",19640.44,19640.44,19475.39,19475.39,4100],["2025-06-27",19557.91,19557.91,19475.39,19475.39,800],["2025-06-30",19557.91,19722.96,19475.39,19640.44,6900],["2025-07-01",19599.17,19681.7,19475.39,19640.44,2487561],["2025-07-02",19557.91,19722.96,19310.34,19640.44,1897820],["2025-07-03",19640.44,19722.96,19434.13,19434.13,3200],["2025-07-04",19599.17,19681.7,19475.39,19640.44,5500],["2025-07-07",19599.17,19722.96,19599.17,19722.96,8100],["2025-07-08",19021.51,20960.8,19021.51,20795.76,7100],["2025-07-09",19846.74,19846.74,19475.39,19475.39,6500],["2025-07-10",19516.65,19516.65,19475.39,19475.39,3600],["2025-07-11",19475.39,19805.48,19475.39,19805.48,4100],["2025-07-14",20506.93,20506.93,20218.1,20218.1,2268207],["2025-07-15",20176.83,20218.1,19640.44,20176.83,4200],["2025-07-16",20094.31,20135.57,19805.48,19805.48,2400],["2025-07-17",20218.1,20218.1,19434.13,19640.44,301920],["2025-07-18",19640.44,19640.44,19640.44,19640.44,100],["2025-07-21",19475.39,19475.39,19351.61,19351.61,5300],["2025-07-22",19392.87,19392.87,19310.34,19392.87,3600],["2025-07-23",19392.87,19475.39,19351.61,19351.61,5400],["2025-07-24",19805.48,19805.48,19392.87,19434.13,2800],["2025-07-25",19392.87,19434.13,19227.82,19351.61,7100],["2025-07-28",20218.1,20218.1,19351.61,19351.61,1400],["2025-07-29",19351.61,19351.61,19351.61,19351.61,500],["2025-07-30",19351.61,19351.61,19186.56,19269.08,2700],["2025-07-31",19269.08,19269.08,18815.21,18980.25,9200],["2025-08-01",19062.78,19104.04,18732.68,19104.04,1100],["2025-08-04",18980.25,18980.25,18815.21,18980.25,3000],["2025-08-05",18856.47,19227.82,18856.47,18897.73,1900],["2025-08-06",19145.3,19145.3,19145.3,19145.3,1450900],["2025-08-07",19145.3,19392.87,19145.3,19392.87,1457400],["2025-08-08",19392.87,19392.87,18815.21,19062.78,470400],["2025-08-11",19310.34,19640.44,18980.25,19021.51,1600],["2025-08-12",19021.51,19021.51,19021.51,19021.51,1501400],["2025-08-13",19021.51,19021.51,18897.73,18897.73,298120],["2025-08-14",19722.96,19722.96,18938.99,18938.99,1051500],["2025-08-15",18938.99,18938.99,18897.73,18897.73,426445],["2025-08-18",19681.7,19681.7,18691.42,19392.87,1300],["2025-08-19",19145.3,19145.3,18980.25,18980.25,2900],["2025-08-20",18980.25,18980.25,18856.47,18856.47,2500],["2025-08-21",18815.21,18980.25,18650.16,18980.25,15800],["2025-08-22",19145.3,19145.3,18567.64,18567.64,9300],["2025-08-25",18567.64,18567.64,18567.64,18567.64,0],["2025-08-26",18897.73,18897.73,18567.64,18567.64,2200],["2025-08-27",18567.64,19062.78,18567.64,19062.78,6200],["2025-08-28",18980.25,18980.25,18980.25,18980.25,300],["2025-08-29",18980.25,18980.25,18980.25,18980.25,6800],["2025-09-03",18773.95,18980.25,18567.64,18897.73,3000],["2025-09-04",18897.73,18938.99,18815.21,18897.73,1700],["2025-09-05",18938.99,18938.99,18897.73,18938.99,1100],["2025-09-08",18938.99,18938.99,18650.16,18650.16,1316200],["2025-09-09",18897.73,18897.73,18897.73,18897.73,4200],["2025-09-10",18897.73,18897.73,18608.9,18608.9,4300],["2025-09-11",18608.9,18815.21,18608.9,18815.21,5700],["2025-09-12",18732.68,18897.73,18732.68,18897.73,3400],["2025-09-15",18732.68,18815.21,18732.68,18815.21,2600],["2025-09-16",18815.21,18815.21,18732.68,18815.21,7400],["2025-09-17",18815.21,18815.21,18815.21,18815.21,2000],["2025-09-18",18815.21,18815.21,18650.16,18815.21,7600],["2025-09-19",18650.16,18815.21,18650.16,18732.68,700],["2025-09-22",18650.16,18815.21,18650.16,18650.16,11300],["2025-09-23",18650.16,18650.16,18567.64,18567.64,2300],["2025-09-24",18567.64,18567.64,18485.12,18485.12,4500],["2025-09-25",18567.64,18856.47,18567.64,18856.47,200],["2025-09-26",18897.73,18897.73,18897.73,18897.73,1200],["2025-09-29",18485.12,18485.12,18485.12,18485.12,8584929],["2025-09-30",18526.38,18773.95,18485.12,18773.95,5300],["2025-10-01",18773.95,18773.95,18773.95,18773.95,100],["2025-10-02",18320.07,18773.95,18320.07,18732.68,6100],["2025-10-03",18732.68,18732.68,18567.64,18567.64,1000],["2025-10-06",18567.64,18567.64,18567.64,18567.64,2200],["2025-10-07",18567.64,18567.64,18485.12,18485.12,4100],["2025-10-08",18567.64,18567.64,18402.59,18485.12,6200],["2025-10-09",18485.12,18567.64,18320.07,18526.38,5800],["2025-10-10",18526.38,18567.64,18526.38,18567.64,2300],["2025-10-13",18567.64,18567.64,18567.64,18567.64,500],["2025-10-14",18567.64,18567.64,18443.85,18567.64,1200],["2025-10-15",18567.64,18567.64,18526.38,18526.38,800],["2025-10-16",18526.38,18526.38,18526.38,18526.38,0],["2025-10-17",18567.64,18567.64,18485.12,18485.12,2400],["2025-10-20",18485.12,18485.12,18361.33,18361.33,1400],["2025-10-21",18155.03,18361.33,18155.03,18361.33,12300],["2025-10-22",18567.64,18567.64,18320.07,18361.33,3700],["2025-10-23",18361.33,18361.33,18361.33,18361.33,0],["2025-10-24",18320.07,18320.07,18320.07,18320.07,1800],["2025-10-27",18320.07,18320.07,18278.81,18278.81,2000],["2025-10-28",18155.03,18155.03,18155.03,18155.03,200],["2025-10-29",18155.03,18196.29,18155.03,18155.03,3100],["2025-10-30",18155.03,18155.03,18155.03,18155.03,0],["2025-10-31",18732.68,18732.68,18732.68,18732.68,700],["2025-11-03",18155.03,18608.9,18155.03,18608.9,200],["2025-11-04",18608.9,18608.9,18608.9,18608.9,0],["2025-11-05",18196.29,18608.9,18196.29,18608.9,3500],["2025-11-06",18608.9,18608.9,18608.9,18608.9,0],["2025-11-07",18650.16,18650.16,18567.64,18567.64,6100],["2025-11-10",18732.68,18815.21,18732.68,18815.21,1000],["2025-11-11",18155.03,18691.42,18155.03,18691.42,400],["2025-11-12",18237.55,18608.9,18113.76,18155.03,9400],["2025-11-13",18155.03,18155.03,18155.03,18155.03,2100],["2025-11-14",18155.03,18155.03,18113.76,18113.76,1100],["2025-11-17",18113.76,18485.12,18031.24,18485.12,1800],["2025-11-18",18155.03,18155.03,18072.5,18155.03,7200],["2025-11-19",18155.03,18155.03,18155.03,18155.03,200],["2025-11-20",18155.03,18155.03,18155.03,18155.03,1000],["2025-11-21",17989.98,17989.98,17989.98,17989.98,500],["2025-11-24",17989.98,17989.98,17989.98,17989.98,0],["2025-11-25",18815.21,18815.21,18815.21,18815.21,100],["2025-11-26",18815.21,18815.21,18815.21,18815.21,0],["2025-11-27",18155.03,18526.38,18155.03,18526.38,2100],["2025-11-28",17866.2,18402.59,17742.41,18237.55,5200],["2025-12-01",18237.55,18237.55,18237.55,18237.55,285800],["2025-12-02",18031.24,18031.24,18031.24,18031.24,100],["2025-12-03",17989.98,18237.55,17989.98,18237.55,58300],["2025-12-04",18320.07,18567.64,18320.07,18485.12,5800],["2025-12-05",18278.81,18650.16,18237.55,18567.64,2000],["2025-12-08",18526.38,18567.64,18485.12,18567.64,1361200],["2025-12-09",18608.9,18608.9,18402.59,18567.64,1500],["2025-12-10",18485.12,18567.64,18485.12,18485.12,7300],["2025-12-11",18526.38,18567.64,18526.38,18567.64,1600],["2025-12-12",18526.38,18650.16,17989.98,18650.16,7400],["2025-12-15",18691.42,18732.68,18485.12,18650.16,4400],["2025-12-16",17989.98,18567.64,17412.32,18443.85,476400],["2025-12-17",18485.12,18485.12,18402.59,18485.12,11800],["2025-12-18",17783.67,18526.38,17577.37,18237.55,26700],["2025-12-19",18237.55,18237.55,17907.46,18072.5,2600],["2025-12-22",18320.07,18443.85,18072.5,18155.03,382800],["2025-12-23",18155.03,18361.33,18155.03,18278.81,6200],["2025-12-24",18278.81,18485.12,18278.81,18402.59,8000],["2025-12-25",18320.07,18485.12,18237.55,18402.59,7600],["2025-12-26",18402.59,18402.59,18278.81,18361.33,3400],["2025-12-29",17824.93,18980.25,17824.93,18980.25,163700],["2025-12-30",18072.5,18980.25,18072.5,18980.25,623400],["2025-12-31",18980.25,19805.48,18938.99,19805.48,25500],["2026-01-05",19805.48,19805.48,18567.64,18650.16,400],["2026-01-06",18650.16,18650.16,18485.12,18485.12,3300],["2026-01-07",19269.08,19269.08,18485.12,18485.12,600],["2026-01-08",19722.96,19722.96,19722.96,19722.96,800],["2026-01-09",19475.39,19475.39,19475.39,19475.39,300],["2026-01-12",19475.39,19475.39,19475.39,19475.39,0],["2026-01-13",18815.21,18815.21,18567.64,18567.64,1700],["2026-01-14",18567.64,19392.87,18567.64,19392.87,2900],["2026-01-15",19392.87,19392.87,18237.55,18237.55,4300],["2026-01-16",19434.13,19475.39,18237.55,18402.59,9000],["2026-01-19",18402.59,19640.44,18237.55,19640.44,4200],["2026-01-20",18650.16,19392.87,18650.16,18815.21,3700],["2026-01-21",18691.42,19310.34,18485.12,18938.99,1047000],["2026-01-22",18938.99,19021.51,18938.99,18938.99,84100],["2026-01-23",18980.25,18980.25,18278.81,18278.81,1800],["2026-01-26",18278.81,18402.59,18278.81,18402.59,1100],["2026-01-27",18443.85,18443.85,18155.03,18402.59,5800],["2026-01-28",18402.59,18402.59,18402.59,18402.59,840400],["2026-01-29",18402.59,18402.59,18237.55,18320.07,6400],["2026-01-30",18320.07,18402.59,18155.03,18402.59,1300],["2026-02-02",18155.03,18402.59,18155.03,18402.59,2400],["2026-02-03",18320.07,18402.59,18320.07,18402.59,500],["2026-02-04",18402.59,18402.59,18402.59,18402.59,800],["2026-02-05",18402.59,18402.59,18402.59,18402.59,1300],["2026-02-06",18402.59,18402.59,18402.59,18402.59,3700],["2026-02-09",18402.59,18402.59,18402.59,18402.59,900],["2026-02-10",18402.59,18402.59,18361.33,18361.33,8600],["2026-02-11",18361.33,18361.33,18361.33,18361.33,200],["2026-02-12",18361.33,18361.33,18361.33,18361.33,0],["2026-02-13",18402.59,18402.59,18361.33,18361.33,600],["2026-02-23",18815.21,18815.21,18402.59,18402.59,14100],["2026-02-24",18567.64,18567.64,18402.59,18443.85,800],["2026-02-25",18402.59,18485.12,18320.07,18402.59,2300],["2026-02-26",18402.59,18402.59,18278.81,18278.81,700],["2026-02-27",18278.81,18278.81,18278.81,18278.81,1300],["2026-03-02",18402.59,18938.99,18155.03,18155.03,8300],["2026-03-03",18320.07,18815.21,18237.55,18567.64,2200],["2026-03-04",18320.07,18320.07,18237.55,18237.55,88330],["2026-03-05",18320.07,18567.64,18320.07,18567.64,2500],["2026-03-06",18567.64,18567.64,18567.64,18567.64,0],["2026-03-09",18402.59,18402.59,18237.55,18237.55,1500],["2026-03-10",18155.03,18650.16,18155.03,18650.16,15700],["2026-03-11",18567.64,18650.16,18237.55,18237.55,41200],["2026-03-12",18320.07,18320.07,18320.07,18320.07,100],["2026-03-13",18320.07,18815.21,18196.29,18196.29,2800],["2026-03-16",18443.85,18443.85,18155.03,18237.55,1556600],["2026-03-17",18278.81,18650.16,18278.81,18650.16,10400],["2026-03-18",18155.03,18402.59,18155.03,18196.29,4500],["2026-03-19",18237.55,18402.59,18237.55,18237.55,1200],["2026-03-20",19475.39,19475.39,18155.03,18815.21,15700],["2026-03-23",18815.21,18815.21,18402.59,18567.64,2515500],["2026-03-24",18732.68,18732.68,18732.68,18732.68,200],["2026-03-25",18485.12,18567.64,18485.12,18526.38,800],["2026-03-26",18526.38,18526.38,18526.38,18526.38,0],["2026-03-27",19805.48,19805.48,18650.16,18650.16,11000],["2026-03-30",18650.16,18650.16,18650.16,18650.16,170800],["2026-03-31",18402.59,18402.59,18402.59,18402.59,100],["2026-04-01",18485.12,18485.12,18320.07,18485.12,4000],["2026-04-02",18196.29,18196.29,18196.29,18196.29,300],["2026-04-03",18196.29,18196.29,18196.29,18196.29,0],["2026-04-06",18196.29,18196.29,18196.29,18196.29,0],["2026-04-07",18196.29,18196.29,18196.29,18196.29,0],["2026-04-08",18567.64,18856.47,18113.76,18856.47,6100],["2026-04-09",18897.73,18897.73,18608.9,18608.9,1600],["2026-04-10",18980.25,19805.48,18980.25,19640.44,1900],["2026-04-13",19640.44,19640.44,19640.44,19640.44,0],["2026-04-14",19640.44,19640.44,19640.44,19640.44,0],["2026-04-15",19640.44,19640.44,19640.44,19640.44,0],["2026-04-16",19640.44,19640.44,19640.44,19640.44,0],["2026-04-17",18815.21,18815.21,18773.95,18815.21,2900],["2026-04-20",18815.21,18815.21,18815.21,18815.21,0],["2026-04-21",18815.21,18815.21,18608.9,18608.9,1100],["2026-04-22",18567.64,18567.64,18485.12,18485.12,2000],["2026-04-23",18485.12,18485.12,18485.12,18485.12,2000],["2026-04-24",18485.12,18485.12,18485.12,18485.12,0],["2026-04-28",19764.22,19764.22,19516.65,19516.65,1880300],["2026-04-29",19392.87,19392.87,18732.68,18732.68,700],["2026-05-04",19722.96,20011.79,19392.87,20011.79,18700],["2026-05-05",19392.87,19970.53,18650.16,19970.53,900],["2026-05-06",19970.53,20011.79,18980.25,20011.79,3100],["2026-05-07",20011.79,20465.66,20011.79,20465.66,1600],["2026-05-08",20259.36,20259.36,19392.87,19392.87,800],["2026-05-11",18980.25,18980.25,18980.25,18980.25,1500],["2026-05-12",18815.21,18897.73,18815.21,18897.73,600],["2026-05-13",18897.73,18897.73,18897.73,18897.73,100],["2026-05-14",18815.21,18980.25,18815.21,18980.25,1300],["2026-05-15",18980.25,20300.62,18980.25,19227.82,112900],["2026-05-18",19392.87,19392.87,19392.87,19392.87,100],["2026-05-19",20465.66,20465.66,19392.87,19392.87,3700],["2026-05-20",19392.87,19392.87,19392.87,19392.87,0],["2026-05-21",19392.87,20548.19,19392.87,19392.87,700],["2026-05-22",19392.87,19392.87,19392.87,19392.87,0],["2026-05-25",19805.48,20548.19,19805.48,20506.93,4400],["2026-05-26",20506.93,20506.93,20506.93,20506.93,0],["2026-05-27",20506.93,20506.93,20506.93,20506.93,0],["2026-05-28",19227.82,19227.82,19227.82,19227.82,200],["2026-05-29",19227.82,19227.82,19227.82,19227.82,0],["2026-06-01",19227.82,19227.82,19227.82,19227.82,0],["2026-06-02",19227.82,19227.82,19227.82,19227.82,0],["2026-06-03",19227.82,19227.82,17907.46,19227.82,3600],["2026-06-04",19227.82,19227.82,19227.82,19227.82,0],["2026-06-05",19227.82,19227.82,19227.82,19227.82,0],["2026-06-08",19227.82,19227.82,19227.82,19227.82,0],["2026-06-09",19145.3,19805.48,19145.3,19722.96,40300],["2026-06-10",19722.96,19722.96,19722.96,19722.96,1000],["2026-06-11",19722.96,19722.96,19722.96,19722.96,0],["2026-06-12",19722.96,19722.96,19722.96,19722.96,0],["2026-06-15",19722.96,19722.96,19722.96,19722.96,1340000],["2026-06-16",19722.96,19805.48,19722.96,19805.48,600],["2026-06-17",19640.44,19640.44,19145.3,19145.3,500],["2026-06-18",19392.87,19392.87,19392.87,19392.87,500],["2026-06-19",19392.87,19392.87,19392.87,19392.87,0],["2026-06-22",19392.87,19392.87,19392.87,19392.87,100],["2026-06-23",20218.1,20218.1,20218.1,20218.1,200],["2026-06-24",20218.1,20218.1,20218.1,20218.1,170800],["2026-06-25",20218.1,20218.1,20218.1,20218.1,0],["2026-06-26",18980.25,19062.78,18980.25,19062.78,2000],["2026-06-29",19970.53,19970.53,19557.91,19557.91,300],["2026-06-30",19557.91,19557.91,19557.91,19557.91,100],["2026-07-01",19062.78,19062.78,19062.78,19062.78,100],["2026-07-02",19062.78,19805.48,19062.78,19805.48,171300],["2026-07-03",19310.34,19392.87,19310.34,19392.87,200],["2026-07-06",19475.39,19475.39,19310.34,19310.34,800],["2026-07-07",19145.3,19145.3,19145.3,19145.3,200],["2026-07-08",19145.3,19145.3,19145.3,19145.3,200],["2026-07-09",18250.0,20000.0,18250.0,20000.0,500],["2026-07-10",19400.0,20000.0,19400.0,20000.0,2800],["2026-07-13",20000.0,20000.0,19400.0,19400.0,700],["2026-07-14",19400.0,20000.0,19400.0,20000.0,6100],["2026-07-15",20000.0,20000.0,20000.0,20000.0,1600],["2026-07-16",20000.0,20000.0,20000.0,20000.0,0],["2026-07-17",20000.0,20000.0,20000.0,20000.0,0],["2026-07-20",19800.0,21250.0,19500.0,21250.0,1000],["2026-07-21",20050.0,21000.0,19900.0,21000.0,2021200],["2026-07-22",19650.0,21400.0,19550.0,21000.0,23900],["2026-07-23",19600.0,21500.0,19600.0,21500.0,3800],["2026-07-24",20000.0,21500.0,20000.0,20950.0,3900],["2026-07-27",21500.0,21500.0,21500.0,21500.0,1901900],["2026-07-28",22600.0,22600.0,21350.0,21900.0,3171800],["2026-07-29",20850.0,21800.0,20600.0,21800.0,4900],["2026-07-30",21500.0,21800.0,21500.0,21800.0,9000],["2026-07-31",20300.0,21900.0,20300.0,21800.0,2000],["2026-08-03",20550.0,21600.0,20550.0,21600.0,3148800],["2026-08-04",20800.0,21500.0,20800.0,21500.0,2100],["2026-08-05",21600.0,21600.0,21400.0,21400.0,900],["2026-08-06",21400.0,21400.0,21300.0,21300.0,1600],["2026-08-07",21300.0,21300.0,21250.0,21250.0,200],["2026-08-10",21250.0,21350.0,21200.0,21200.0,1100],["2026-08-11",21200.0,21200.0,21000.0,21000.0,1500],["2026-08-12",21000.0,21000.0,21000.0,21000.0,2900],["2026-08-13",20000.0,21200.0,20000.0,21200.0,2100],["2026-08-14",21200.0,21200.0,21200.0,21200.0,200],["2026-08-17",21200.0,21200.0,21200.0,21200.0,0],["2026-08-18",21100.0,21100.0,21100.0,21100.0,2100],["2026-08-19",21100.0,21100.0,20500.0,21000.0,1000],["2026-08-20",20050.0,21000.0,20000.0,21000.0,1700],["2026-08-21",21000.0,21000.0,21000.0,21000.0,8600],["2026-08-24",21000.0,21000.0,21000.0,21000.0,4320601],["2026-08-25",20050.0,21000.0,20000.0,21000.0,16100],["2026-08-26",20050.0,20800.0,20000.0,20800.0,2400],["2026-08-27",20800.0,20800.0,20800.0,20800.0,2000],["2026-08-28",20800.0,20800.0,20800.0,20800.0,0],["2026-09-03",20050.0,20050.0,20050.0,20050.0,100],["2026-09-04",20050.0,20050.0,20000.0,20000.0,2000],["2026-09-07",20000.0,20000.0,20000.0,20000.0,1200],["2026-09-08",20000.0,20000.0,20000.0,20000.0,0],["2026-09-09",20000.0,20050.0,19950.0,20050.0,4500],["2026-09-10",20000.0,20000.0,20000.0,20000.0,3000],["2026-09-11",20000.0,20000.0,20000.0,20000.0,0],["2026-09-14",20000.0,20000.0,19950.0,19950.0,500500],["2026-09-15",19950.0,20000.0,19950.0,20000.0,3734300],["2026-09-16",20100.0,20100.0,20000.0,20000.0,4009700],["2026-09-17",20000.0,20000.0,20000.0,20000.0,4300],["2026-09-18",20000.0,20000.0,20000.0,20000.0,7400],["2026-09-21",20000.0,20000.0,20000.0,20000.0,2348500],["2026-09-22",20000.0,20000.0,20000.0,20000.0,600],["2026-09-23",20000.0,20000.0,20000.0,20000.0,6300],["2026-09-24",19850.0,20000.0,19850.0,20000.0,12700],["2026-09-25",20000.0,20000.0,20000.0,20000.0,0],["2026-09-28",20000.0,20000.0,20000.0,20000.0,0],["2026-09-29",20950.0,20950.0,20000.0,20000.0,300],["2026-09-30",19900.0,19900.0,19900.0,19900.0,700],["2026-10-01",18800.0,20000.0,18800.0,20000.0,16800],["2026-10-02",19900.0,20000.0,19900.0,20000.0,1800],["2026-10-05",18850.0,19950.0,18850.0,19950.0,3100],["2026-10-06",19900.0,19950.0,19500.0,19950.0,2000],["2026-10-07",19800.0,19950.0,19800.0,19950.0,3500],["2026-10-08",19950.0,19950.0,19950.0,19950.0,0],["2026-10-09",19950.0,19950.0,19950.0,19950.0,0],["2026-10-12",19850.0,19950.0,19850.0,19950.0,18600]]}