{"sym":"PDN","index":false,"bars":[["2010-06-04",0.0,0.0,0.0,0.0,0],["2010-06-07",0.0,0.0,0.0,0.0,0],["2010-06-08",0.0,0.0,0.0,0.0,0],["2010-06-09",0.0,0.0,0.0,0.0,0],["2010-06-10",0.0,0.0,0.0,0.0,0],["2010-06-11",0.0,0.0,0.0,0.0,0],["2010-06-14",0.0,0.0,0.0,0.0,0],["2010-06-15",0.0,0.0,0.0,0.0,0],["2010-06-16",0.0,0.0,0.0,0.0,0],["2010-06-17",0.0,0.0,0.0,0.0,0],["2010-06-18",0.0,0.0,0.0,0.0,0],["2010-06-21",0.0,0.0,0.0,0.0,0],["2010-06-22",0.0,0.0,0.0,0.0,0],["2010-06-23",0.0,0.0,0.0,0.0,0],["2010-06-24",0.0,0.0,0.0,0.0,0],["2010-06-25",0.0,0.0,0.0,0.0,0],["2010-06-28",0.0,0.0,0.0,0.0,0],["2010-06-29",0.0,0.0,0.0,0.0,0],["2010-06-30",0.0,0.0,0.0,0.0,0],["2010-07-01",0.0,0.0,0.0,0.0,0],["2010-07-02",0.0,0.0,0.0,0.0,0],["2010-07-05",0.0,0.0,0.0,0.0,0],["2010-07-06",0.0,0.0,0.0,0.0,0],["2010-07-07",0.0,0.0,0.0,0.0,0],["2010-07-08",0.0,0.0,0.0,0.0,0],["2010-07-09",0.0,0.0,0.0,0.0,0],["2010-07-12",0.0,0.0,0.0,0.0,0],["2010-07-13",0.0,0.0,0.0,0.0,0],["2010-07-14",1494.47,1494.47,348.71,348.71,500],["2010-07-15",2107.2,2107.2,2107.2,2107.2,0],["2010-07-16",2107.2,2107.2,2107.2,2107.2,0],["2010-07-19",1992.63,1992.63,1992.63,1992.63,2000],["2010-07-20",1992.63,1992.63,1992.63,1992.63,2000],["2010-07-21",1992.63,1992.63,1992.63,1992.63,0],["2010-07-22",1992.63,1992.63,1992.63,1992.63,1100],["2010-07-23",1992.63,1992.63,1992.63,1992.63,0],["2010-07-26",1992.63,1992.63,1992.63,1992.63,0],["2010-07-27",1992.63,1992.63,1992.63,1992.63,0],["2010-07-28",1992.63,1992.63,1992.63,1992.63,0],["2010-07-29",1992.63,1992.63,1992.63,1992.63,0],["2010-07-30",1992.63,1992.63,1992.63,1992.63,0],["2010-08-02",1992.63,1992.63,1992.63,1992.63,0],["2010-08-03",1992.63,1992.63,1992.63,1992.63,0],["2010-08-04",1992.63,1992.63,1992.63,1992.63,0],["2010-08-05",1793.36,1793.36,1793.36,1793.36,200],["2010-08-06",1793.36,1793.36,1793.36,1793.36,0],["2010-08-09",1793.36,1793.36,1793.36,1793.36,0],["2010-08-10",1793.36,1793.36,1793.36,1793.36,100],["2010-08-11",1614.03,1614.03,1614.03,1614.03,200],["2010-08-12",1614.03,1614.03,1614.03,1614.03,0],["2010-08-13",1614.03,1614.03,1614.03,1614.03,0],["2010-08-16",1614.03,1614.03,1614.03,1614.03,0],["2010-08-17",1614.03,1614.03,1614.03,1614.03,0],["2010-08-18",1614.03,1614.03,1614.03,1614.03,0],["2010-08-19",1771.87,1771.87,1771.87,1771.87,100],["2010-08-20",1771.87,1771.87,1771.87,1771.87,0],["2010-08-23",1771.87,1771.87,1771.87,1771.87,0],["2010-08-24",1771.87,1771.87,1771.87,1771.87,0],["2010-08-25",1771.87,1771.87,1771.87,1771.87,0],["2010-08-26",1771.87,1771.87,1771.87,1771.87,0],["2010-08-27",1771.87,1771.87,1771.87,1771.87,0],["2010-08-30",1771.87,1771.87,1771.87,1771.87,0],["2010-08-31",1771.87,1771.87,1771.87,1771.87,0],["2010-09-01",1771.87,1771.87,1771.87,1771.87,0],["2010-09-06",1771.87,1771.87,1771.87,1771.87,0],["2010-09-07",1771.87,1771.87,1771.87,1771.87,0],["2010-09-08",1771.87,1771.87,1771.87,1771.87,0],["2010-09-09",1771.87,1771.87,1771.87,1771.87,0],["2010-09-10",1771.87,1771.87,1771.87,1771.87,0],["2010-09-13",1771.87,1771.87,1771.87,1771.87,0],["2010-09-14",1771.87,1771.87,1771.87,1771.87,0],["2010-09-15",1771.87,1771.87,1771.87,1771.87,0],["2010-09-16",1771.87,1771.87,1771.87,1771.87,0],["2010-09-17",1771.87,1771.87,1771.87,1771.87,0],["2010-09-20",1782.05,1782.05,1782.05,1782.05,500],["2010-09-21",1934.8,1934.8,1934.8,1934.8,100],["2010-09-22",2036.63,2128.28,2036.63,2128.28,1100],["2010-09-23",2163.92,2281.02,2163.92,2281.02,5000],["2010-09-24",2464.32,2464.32,2464.32,2464.32,1000],["2010-09-27",2708.71,2708.71,2708.71,2708.71,1000],["2010-09-28",2749.45,2978.57,2749.45,2942.93,8000],["2010-09-29",3169.86,3184.6,3169.86,3184.6,5000],["2010-09-30",3177.23,3494.21,2860.24,2860.24,4700],["2010-10-01",3088.77,3088.77,3088.77,3088.77,0],["2010-10-04",3088.77,3088.77,3088.77,3088.77,0],["2010-10-05",3088.77,3088.77,3088.77,3088.77,0],["2010-10-06",3088.77,3088.77,3088.77,3088.77,0],["2010-10-07",3088.77,3088.77,3088.77,3088.77,0],["2010-10-08",3088.77,3088.77,3088.77,3088.77,0],["2010-10-11",3088.77,3088.77,3088.77,3088.77,0],["2010-10-12",3088.77,3088.77,3088.77,3088.77,0],["2010-10-13",3088.77,3088.77,3088.77,3088.77,0],["2010-10-14",3088.77,3088.77,3088.77,3088.77,0],["2010-10-15",3088.77,3088.77,3088.77,3088.77,0],["2010-10-18",3088.77,3088.77,3088.77,3088.77,0],["2010-10-19",3088.77,3088.77,3088.77,3088.77,0],["2010-10-20",3088.77,3088.77,3088.77,3088.77,0],["2010-10-21",3088.77,3088.77,3088.77,3088.77,0],["2010-10-22",3088.77,3088.77,3088.77,3088.77,0],["2010-10-25",3088.77,3088.77,3088.77,3088.77,0],["2010-10-26",3088.77,3088.77,3088.77,3088.77,0],["2010-10-27",3088.77,3088.77,3088.77,3088.77,0],["2010-10-28",3088.77,3088.77,3088.77,3088.77,0],["2010-10-29",3088.77,3088.77,3088.77,3088.77,0],["2010-11-01",3088.77,3088.77,3088.77,3088.77,0],["2010-11-02",3088.77,3088.77,3088.77,3088.77,0],["2010-11-03",3088.77,3088.77,3088.77,3088.77,0],["2010-11-04",3088.77,3088.77,3088.77,3088.77,0],["2010-11-05",3088.77,3088.77,3088.77,3088.77,0],["2010-11-09",3088.77,3088.77,3088.77,3088.77,0],["2010-11-11",0.0,0.0,0.0,0.0,0],["2010-11-12",0.0,0.0,0.0,0.0,0],["2010-11-15",0.0,0.0,0.0,0.0,0],["2010-11-16",0.0,0.0,0.0,0.0,0],["2010-11-17",0.0,0.0,0.0,0.0,0],["2010-11-18",0.0,0.0,0.0,0.0,0],["2010-11-19",0.0,0.0,0.0,0.0,0],["2010-11-22",0.0,0.0,0.0,0.0,0],["2010-11-23",0.0,0.0,0.0,0.0,0],["2010-11-24",0.0,0.0,0.0,0.0,0],["2010-11-25",0.0,0.0,0.0,0.0,0],["2010-11-26",0.0,0.0,0.0,0.0,0],["2010-11-29",0.0,0.0,0.0,0.0,0],["2010-11-30",2580.12,2580.12,2580.12,2580.12,100],["2010-12-01",2838.13,2838.13,2838.13,2838.13,100],["2010-12-02",2838.13,2838.13,2838.13,2838.13,0],["2010-12-03",2838.13,2838.13,2838.13,2838.13,0],["2010-12-06",2838.13,2838.13,2838.13,2838.13,0],["2010-12-07",2838.13,2838.13,2838.13,2838.13,0],["2010-12-08",2838.13,2838.13,2838.13,2838.13,0],["2010-12-09",2838.13,2838.13,2838.13,2838.13,0],["2010-12-10",2838.13,2838.13,2838.13,2838.13,0],["2010-12-13",2838.13,2838.13,2838.13,2838.13,0],["2010-12-14",2838.13,2838.13,2838.13,2838.13,0],["2010-12-15",2838.13,2838.13,2838.13,2838.13,0],["2010-12-16",2838.13,2838.13,2838.13,2838.13,0],["2010-12-17",2838.13,2838.13,2838.13,2838.13,0],["2010-12-20",2838.13,2838.13,2838.13,2838.13,0],["2010-12-21",2838.13,2838.13,2838.13,2838.13,0],["2010-12-22",2838.13,2838.13,2838.13,2838.13,0],["2010-12-23",2838.13,2838.13,2838.13,2838.13,0],["2010-12-24",2838.13,2838.13,2838.13,2838.13,0],["2010-12-27",3118.25,3118.25,3118.25,3118.25,2000],["2010-12-28",3118.25,3118.25,3118.25,3118.25,0],["2010-12-29",3118.25,3118.25,3118.25,3118.25,0],["2010-12-30",3118.25,3118.25,3118.25,3118.25,0],["2010-12-31",3118.25,3118.25,3118.25,3118.25,0],["2011-01-04",3118.25,3118.25,3118.25,3118.25,0],["2011-01-05",3118.25,3118.25,3118.25,3118.25,0],["2011-01-06",3427.87,3427.87,3427.87,3427.87,100],["2011-01-07",3766.97,3766.97,3766.97,3766.97,200],["2011-01-10",3766.97,3766.97,3766.97,3766.97,0],["2011-01-11",3766.97,3766.97,3766.97,3766.97,0],["2011-01-12",3391.01,3391.01,3391.01,3391.01,100],["2011-01-13",3391.01,3391.01,3391.01,3391.01,0],["2011-01-14",3391.01,3391.01,3391.01,3391.01,0],["2011-01-17",3391.01,3391.01,3391.01,3391.01,0],["2011-01-18",3391.01,3391.01,3391.01,3391.01,0],["2011-01-19",3391.01,3391.01,3391.01,3391.01,0],["2011-01-20",3391.01,3391.01,3391.01,3391.01,0],["2011-01-21",3391.01,3391.01,3391.01,3391.01,0],["2011-01-24",3391.01,3391.01,3391.01,3391.01,0],["2011-01-25",3391.01,3391.01,3391.01,3391.01,0],["2011-01-26",3391.01,3391.01,3391.01,3391.01,0],["2011-01-27",3391.01,3391.01,3391.01,3391.01,0],["2011-01-28",3391.01,3391.01,3391.01,3391.01,0],["2011-02-08",3391.01,3391.01,3391.01,3391.01,0],["2011-02-09",3391.01,3391.01,3391.01,3391.01,0],["2011-02-10",3391.01,3391.01,3391.01,3391.01,0],["2011-02-11",3391.01,3391.01,3391.01,3391.01,0],["2011-02-14",3391.01,3391.01,3391.01,3391.01,0],["2011-02-15",3391.01,3391.01,3391.01,3391.01,0],["2011-02-16",3391.01,3391.01,3391.01,3391.01,0],["2011-02-17",3391.01,3391.01,3391.01,3391.01,0],["2011-02-18",3391.01,3391.01,3391.01,3391.01,0],["2011-02-21",3391.01,3391.01,3391.01,3391.01,0],["2011-02-22",3051.91,3051.91,3051.91,3051.91,2200],["2011-02-23",3051.91,3051.91,3051.91,3051.91,0],["2011-02-24",3051.91,3051.91,3051.91,3051.91,0],["2011-02-25",3051.91,3051.91,3051.91,3051.91,0],["2011-02-28",3051.91,3051.91,3051.91,3051.91,0],["2011-03-01",3051.91,3051.91,3051.91,3051.91,0],["2011-03-02",3051.91,3051.91,3051.91,3051.91,0],["2011-03-03",3051.91,3051.91,3051.91,3051.91,0],["2011-03-04",3051.91,3051.91,3051.91,3051.91,0],["2011-03-07",3051.91,3051.91,3051.91,3051.91,0],["2011-03-08",2749.67,2749.67,2749.67,2749.67,100],["2011-03-09",2749.67,2749.67,2749.67,2749.67,0],["2011-03-10",2749.67,2749.67,2749.67,2749.67,0],["2011-03-11",2749.67,2749.67,2749.67,2749.67,0],["2011-03-14",2749.67,2749.67,2749.67,2749.67,0],["2011-03-15",2749.67,2749.67,2749.67,2749.67,0],["2011-03-16",2749.67,2749.67,2749.67,2749.67,0],["2011-03-17",2749.67,2749.67,2749.67,2749.67,0],["2011-03-18",2749.67,2749.67,2749.67,2749.67,0],["2011-03-21",2749.67,2749.67,2749.67,2749.67,0],["2011-03-22",2749.67,2749.67,2749.67,2749.67,0],["2011-03-23",2727.55,2727.55,2727.55,2727.55,100],["2011-03-24",2727.55,2727.55,2727.55,2727.55,0],["2011-03-25",2727.55,2727.55,2727.55,2727.55,0],["2011-03-28",2727.55,2727.55,2727.55,2727.55,0],["2011-03-29",2727.55,2727.55,2727.55,2727.55,0],["2011-03-30",2727.55,2727.55,2727.55,2727.55,0],["2011-03-31",2727.55,2727.55,2727.55,2727.55,0],["2011-04-01",2727.55,2727.55,2727.55,2727.55,0],["2011-04-04",2506.4,2506.4,2506.4,2506.4,1400],["2011-04-05",2506.4,2506.4,2506.4,2506.4,0],["2011-04-06",2506.4,2506.4,2506.4,2506.4,0],["2011-04-07",2506.4,2506.4,2506.4,2506.4,0],["2011-04-08",2506.4,2506.4,2506.4,2506.4,0],["2011-04-13",2506.4,2506.4,2506.4,2506.4,0],["2011-04-14",2506.4,2506.4,2506.4,2506.4,0],["2011-04-15",2506.4,2506.4,2506.4,2506.4,0],["2011-04-18",2506.4,2506.4,2506.4,2506.4,0],["2011-04-19",2506.4,2506.4,2506.4,2506.4,0],["2011-04-20",2506.4,2506.4,2506.4,2506.4,0],["2011-04-21",2506.4,2506.4,2506.4,2506.4,0],["2011-04-22",2506.4,2506.4,2506.4,2506.4,0],["2011-04-25",2506.4,2506.4,2506.4,2506.4,0],["2011-04-26",2506.4,2506.4,2506.4,2506.4,0],["2011-04-27",2506.4,2506.4,2506.4,2506.4,0],["2011-04-28",2506.4,2506.4,2506.4,2506.4,0],["2011-04-29",2506.4,2506.4,2506.4,2506.4,0],["2011-05-04",2506.4,2506.4,2506.4,2506.4,0],["2011-05-05",2506.4,2506.4,2506.4,2506.4,0],["2011-05-06",2506.4,2506.4,2506.4,2506.4,0],["2011-05-09",2506.4,2506.4,2506.4,2506.4,0],["2011-05-10",2506.4,2506.4,2506.4,2506.4,0],["2011-05-11",2506.4,2506.4,2506.4,2506.4,0],["2011-05-12",2506.4,2506.4,2506.4,2506.4,0],["2011-05-13",2506.4,2506.4,2506.4,2506.4,0],["2011-05-16",2506.4,2506.4,2506.4,2506.4,0],["2011-05-17",2506.4,2506.4,2506.4,2506.4,0],["2011-05-18",2506.4,2506.4,2506.4,2506.4,0],["2011-05-19",2506.4,2506.4,2506.4,2506.4,0],["2011-05-20",2506.4,2506.4,2506.4,2506.4,0],["2011-05-23",2506.4,2506.4,2506.4,2506.4,0],["2011-05-24",2506.4,2506.4,2506.4,2506.4,0],["2011-05-25",2506.4,2506.4,2506.4,2506.4,0],["2011-05-26",2506.4,2506.4,2506.4,2506.4,0],["2011-05-27",2506.4,2506.4,2506.4,2506.4,0],["2011-05-30",2506.4,2506.4,2506.4,2506.4,0],["2011-05-31",2506.4,2506.4,2506.4,2506.4,0],["2011-06-01",2506.4,2506.4,2506.4,2506.4,0],["2011-06-02",2506.4,2506.4,2506.4,2506.4,0],["2011-06-03",2506.4,2506.4,2506.4,2506.4,0],["2011-06-06",2506.4,2506.4,2506.4,2506.4,0],["2011-06-07",2506.4,2506.4,2506.4,2506.4,0],["2011-06-08",2506.4,2506.4,2506.4,2506.4,0],["2011-06-09",2506.4,2506.4,2506.4,2506.4,0],["2011-06-10",2506.4,2506.4,2506.4,2506.4,0],["2011-06-13",2506.4,2506.4,2506.4,2506.4,0],["2011-06-14",2506.4,2506.4,2506.4,2506.4,0],["2011-06-15",2506.4,2506.4,2506.4,2506.4,0],["2011-06-16",2506.4,2506.4,2506.4,2506.4,0],["2011-06-17",2506.4,2506.4,2506.4,2506.4,0],["2011-06-20",2506.4,2506.4,2506.4,2506.4,0],["2011-06-21",2506.4,2506.4,2506.4,2506.4,0],["2011-06-22",2506.4,2506.4,2506.4,2506.4,0],["2011-06-23",2506.4,2506.4,2506.4,2506.4,0],["2011-06-24",2506.4,2506.4,2506.4,2506.4,0],["2011-06-27",2506.4,2506.4,2506.4,2506.4,0],["2011-06-28",2506.4,2506.4,2506.4,2506.4,0],["2011-06-29",2506.4,2506.4,2506.4,2506.4,0],["2011-06-30",2506.4,2506.4,2506.4,2506.4,0],["2011-07-01",2506.4,2506.4,2506.4,2506.4,0],["2011-07-04",2506.4,2506.4,2506.4,2506.4,0],["2011-07-05",2506.4,2506.4,2506.4,2506.4,0],["2011-07-06",2506.4,2506.4,2506.4,2506.4,0],["2011-07-07",2506.4,2506.4,2506.4,2506.4,0],["2011-07-08",2506.4,2506.4,2506.4,2506.4,0],["2011-07-11",2506.4,2506.4,2506.4,2506.4,0],["2011-07-12",2506.4,2506.4,2506.4,2506.4,0],["2011-07-13",2506.4,2506.4,2506.4,2506.4,0],["2011-07-14",2506.4,2506.4,2506.4,2506.4,0],["2011-07-15",2506.4,2506.4,2506.4,2506.4,0],["2011-07-18",2506.4,2506.4,2506.4,2506.4,0],["2011-07-19",2506.4,2506.4,2506.4,2506.4,0],["2011-07-20",2506.4,2506.4,2506.4,2506.4,0],["2011-07-21",2506.4,2506.4,2506.4,2506.4,0],["2011-07-22",2506.4,2506.4,2506.4,2506.4,0],["2011-07-25",2506.4,2506.4,2506.4,2506.4,0],["2011-07-26",2506.4,2506.4,2506.4,2506.4,0],["2011-07-27",2506.4,2506.4,2506.4,2506.4,0],["2011-07-28",2506.4,2506.4,2506.4,2506.4,0],["2011-10-26",1778.24,2299.45,1778.24,2299.45,18600],["2011-10-27",2353.1,2353.1,2353.1,2353.1,100],["2011-10-28",2238.13,2238.13,2238.13,2238.13,110],["2011-10-31",2238.13,2238.13,2238.13,2238.13,100],["2011-11-01",2238.13,2238.13,2238.13,2238.13,0],["2011-11-02",2238.13,2238.13,2238.13,2238.13,0],["2011-11-03",2130.82,2130.82,2130.82,2130.82,110],["2011-11-04",2031.18,2031.18,2031.18,2031.18,1740],["2011-11-07",2031.18,2031.18,2031.18,2031.18,0],["2011-11-08",2031.18,2031.18,2031.18,2031.18,0],["2011-11-09",2031.18,2031.18,2031.18,2031.18,0],["2011-11-10",2031.18,2031.18,2031.18,2031.18,0],["2011-11-11",2031.18,2031.18,2031.18,2031.18,0],["2011-11-14",2031.18,2031.18,2031.18,2031.18,0],["2011-11-15",2031.18,2031.18,2031.18,2031.18,0],["2011-11-16",1931.54,1931.54,1931.54,1931.54,10],["2011-11-17",1931.54,1931.54,1931.54,1931.54,0],["2011-11-18",1931.54,1931.54,1931.54,1931.54,0],["2011-11-21",1931.54,1931.54,1931.54,1931.54,0],["2011-11-22",1931.54,1931.54,1931.54,1931.54,0],["2011-11-23",1931.54,1931.54,1931.54,1931.54,0],["2011-11-24",1931.54,1931.54,1931.54,1931.54,0],["2011-11-25",1931.54,1931.54,1931.54,1931.54,0],["2011-11-28",1931.54,1931.54,1931.54,1931.54,0],["2011-11-29",1931.54,1931.54,1931.54,1931.54,0],["2011-11-30",1931.54,1931.54,1931.54,1931.54,0],["2011-12-01",1839.56,1839.56,1839.56,1839.56,10],["2011-12-02",1747.58,1747.58,1747.58,1747.58,10],["2011-12-05",1663.27,1663.27,1663.27,1663.27,10],["2011-12-06",1586.62,1586.62,1586.62,1586.62,10],["2011-12-07",1509.97,1663.27,1509.97,1509.97,2120],["2011-12-08",1563.62,1563.62,1563.62,1563.62,1000],["2011-12-09",1624.94,1624.94,1624.94,1624.94,2000],["2011-12-12",1701.59,1701.59,1701.59,1701.59,3000],["2011-12-13",1785.9,1785.9,1785.9,1785.9,100],["2011-12-14",1862.55,1870.22,1862.55,1870.22,1000],["2011-12-15",1916.21,1916.21,1916.21,1916.21,1500],["2011-12-16",1824.23,1954.53,1824.23,1954.53,120],["2011-12-19",1939.2,1992.86,1939.2,1992.86,1000],["2011-12-20",2023.51,2031.18,2023.51,2031.18,600],["2011-12-21",2031.18,2130.82,2031.18,2130.82,4700],["2011-12-22",2138.49,2138.49,2138.49,2138.49,1210],["2011-12-23",2146.15,2146.15,2038.84,2038.84,130],["2011-12-26",2138.49,2138.49,2138.49,2138.49,1060],["2011-12-27",2138.49,2138.49,2138.49,2138.49,0],["2011-12-28",2146.15,2238.13,2146.15,2238.13,3600],["2011-12-29",2146.15,2345.44,2146.15,2345.44,13290],["2011-12-30",2230.46,2253.46,2230.46,2253.46,45400],["2012-01-03",2153.82,2153.82,2153.82,2153.82,70],["2012-01-04",2153.82,2153.82,2153.82,2153.82,0],["2012-01-05",2153.82,2153.82,2153.82,2153.82,0],["2012-01-06",2153.82,2153.82,2153.82,2153.82,0],["2012-01-09",2153.82,2153.82,2153.82,2153.82,0],["2012-01-10",2046.51,2046.51,2046.51,2046.51,24636],["2012-01-11",2046.51,2046.51,2046.51,2046.51,0],["2012-01-12",2046.51,2046.51,2046.51,2046.51,0],["2012-01-13",2046.51,2046.51,2046.51,2046.51,0],["2012-01-16",2046.51,2046.51,2046.51,2046.51,0],["2012-01-17",2046.51,2046.51,2046.51,2046.51,0],["2012-01-18",2046.51,2046.51,2046.51,2046.51,0],["2012-01-19",2046.51,2046.51,2046.51,2046.51,0],["2012-01-20",2046.51,2046.51,2046.51,2046.51,0],["2012-01-30",2046.51,2046.51,2046.51,2046.51,0],["2012-01-31",2046.51,2046.51,2046.51,2046.51,0],["2012-02-01",2046.51,2046.51,2046.51,2046.51,0],["2012-02-02",2069.5,2069.5,2069.5,2069.5,20],["2012-02-03",2069.5,2069.5,2069.5,2069.5,0],["2012-02-06",2069.5,2069.5,2069.5,2069.5,0],["2012-02-07",2169.15,2169.15,2169.15,2169.15,100],["2012-02-08",2276.45,2276.45,2276.45,2276.45,10],["2012-02-09",2276.45,2276.45,2276.45,2276.45,0],["2012-02-10",2276.45,2276.45,2276.45,2276.45,0],["2012-02-13",2276.45,2276.45,2276.45,2276.45,0],["2012-02-14",2337.77,2337.77,2337.77,2337.77,10],["2012-02-15",2337.77,2337.77,2337.77,2337.77,0],["2012-02-16",2337.77,2337.77,2337.77,2337.77,0],["2012-02-17",2337.77,2337.77,2337.77,2337.77,0],["2012-02-20",2376.1,2376.1,2376.1,2376.1,10],["2012-02-21",2299.45,2299.45,2299.45,2299.45,100],["2012-02-22",2376.1,2376.1,2376.1,2376.1,10],["2012-02-23",2376.1,2376.1,2376.1,2376.1,0],["2012-02-24",2414.42,2414.42,2414.42,2414.42,10],["2012-02-27",2414.42,2414.42,2414.42,2414.42,0],["2012-02-28",2414.42,2414.42,2414.42,2414.42,0],["2012-02-29",2414.42,2414.42,2414.42,2414.42,0],["2012-03-01",2414.42,2414.42,2414.42,2414.42,0],["2012-03-02",2299.45,2299.45,2299.45,2299.45,100],["2012-03-05",2376.1,2376.1,2299.45,2299.45,710],["2012-03-06",2222.8,2222.8,2222.8,2222.8,2000],["2012-03-07",2146.15,2146.15,2146.15,2146.15,500],["2012-03-08",2146.15,2146.15,2146.15,2146.15,0],["2012-03-09",2253.46,2253.46,2107.83,2107.83,3010],["2012-03-12",2207.47,2207.47,2207.47,2207.47,10],["2012-03-13",2184.48,2184.48,2184.48,2184.48,10],["2012-03-14",2184.48,2184.48,2184.48,2184.48,0],["2012-03-15",2184.48,2184.48,2184.48,2184.48,0],["2012-03-16",2092.5,2092.5,2092.5,2092.5,10],["2012-03-19",2092.5,2092.5,2092.5,2092.5,0],["2012-03-20",2092.5,2092.5,2092.5,2092.5,0],["2012-03-21",2092.5,2092.5,2092.5,2092.5,0],["2012-03-22",2092.5,2092.5,2092.5,2092.5,0],["2012-03-23",2146.15,2146.15,2146.15,2146.15,600],["2012-03-26",2146.15,2146.15,2146.15,2146.15,0],["2012-03-27",2146.15,2146.15,2146.15,2146.15,0],["2012-03-28",2146.15,2146.15,2146.15,2146.15,0],["2012-03-29",2146.15,2146.15,2146.15,2146.15,0],["2012-03-30",2146.15,2146.15,2069.5,2069.5,3000],["2012-04-03",1992.86,1992.86,1992.86,1992.86,30],["2012-04-04",1992.86,1992.86,1992.86,1992.86,4000],["2012-04-05",1992.86,1992.86,1992.86,1992.86,2000],["2012-04-06",1992.86,1992.86,1992.86,1992.86,0],["2012-04-09",1992.86,1992.86,1992.86,1992.86,0],["2012-04-10",1992.86,1992.86,1985.19,1985.19,5800],["2012-04-11",1992.86,2077.17,1992.86,2077.17,136000],["2012-04-12",1992.86,1992.86,1977.53,1977.53,95620],["2012-04-13",2031.18,2061.84,1977.53,2061.84,25200],["2012-04-16",2061.84,2061.84,1962.2,1962.2,47880],["2012-04-17",1877.88,2023.51,1877.88,2023.51,24840],["2012-04-18",2023.51,2023.51,1931.54,1931.54,17300],["2012-04-19",1931.54,1931.54,1839.56,1839.56,2040],["2012-04-20",1785.9,1916.21,1755.25,1755.25,2670],["2012-04-23",1831.89,1839.56,1831.89,1839.56,2380],["2012-04-24",1839.56,1931.54,1839.56,1931.54,20200],["2012-04-25",1847.22,1931.54,1847.22,1931.54,15010],["2012-04-26",1839.56,1839.56,1839.56,1839.56,4190],["2012-04-27",1762.91,1908.54,1762.91,1908.54,5820],["2012-05-02",1900.88,1931.54,1824.23,1931.54,6580],["2012-05-03",1916.21,1916.21,1916.21,1916.21,1170],["2012-05-04",1916.21,2008.18,1916.21,1916.21,16200],["2012-05-07",1916.21,1916.21,1854.89,1854.89,7100],["2012-05-08",1918.58,1926.54,1878.77,1878.77,5320],["2012-05-09",1807.12,1966.34,1807.12,1966.34,25010],["2012-05-10",1910.61,1910.61,1910.61,1910.61,10],["2012-05-11",1990.22,1990.22,1990.22,1990.22,10],["2012-05-14",1990.22,1990.22,1990.22,1990.22,0],["2012-05-15",2006.15,2006.15,1894.69,2006.15,50],["2012-05-16",1910.61,1910.61,1910.61,1910.61,4960],["2012-05-17",1831.01,1934.5,1815.08,1815.08,73030],["2012-05-18",1743.44,1743.44,1727.51,1727.51,94010],["2012-05-21",1655.87,1759.36,1655.87,1655.87,188340],["2012-05-22",1735.47,1735.47,1600.14,1624.02,80],["2012-05-23",1552.37,1552.37,1552.37,1552.37,5010],["2012-05-24",1616.06,1624.02,1600.14,1624.02,2200],["2012-05-25",1592.18,1592.18,1592.18,1592.18,10],["2012-05-28",1671.79,1671.79,1671.79,1671.79,420],["2012-05-29",1631.98,1631.98,1592.18,1592.18,6940],["2012-05-30",1552.37,1552.37,1552.37,1552.37,10],["2012-05-31",1592.18,1592.18,1592.18,1592.18,120],["2012-06-01",1671.79,1671.79,1671.79,1671.79,50],["2012-06-04",1592.18,1655.87,1592.18,1655.87,2210],["2012-06-05",1576.26,1576.26,1576.26,1576.26,100],["2012-06-06",1647.91,1647.91,1647.91,1647.91,1000],["2012-06-07",1687.71,1687.71,1687.71,1687.71,20],["2012-06-08",1727.51,1727.51,1608.1,1608.1,20020],["2012-06-11",1631.98,1671.79,1631.98,1671.79,30],["2012-06-12",1592.18,1592.18,1592.18,1592.18,70],["2012-06-13",1536.45,1663.83,1536.45,1663.83,20],["2012-06-14",1584.22,1687.71,1584.22,1584.22,30],["2012-06-15",1536.45,1536.45,1536.45,1536.45,10],["2012-06-18",1480.73,1480.73,1480.73,1480.73,10],["2012-06-19",1480.73,1480.73,1480.73,1480.73,0],["2012-06-20",1552.37,1552.37,1552.37,1552.37,100],["2012-06-21",1488.69,1624.02,1488.69,1504.61,310],["2012-06-22",1576.26,1576.26,1576.26,1576.26,200],["2012-06-25",1520.53,1592.18,1520.53,1592.18,20],["2012-06-26",1520.53,1552.37,1520.53,1520.53,2410],["2012-06-27",1456.84,1592.18,1456.84,1520.53,130],["2012-06-28",1560.34,1584.22,1560.34,1584.22,810],["2012-06-29",1552.37,1639.94,1552.37,1568.3,6430],["2012-07-02",1592.18,1631.98,1496.65,1631.98,2110],["2012-07-03",1552.37,1552.37,1552.37,1552.37,500],["2012-07-04",1552.37,1552.37,1552.37,1552.37,0],["2012-07-05",1552.37,1552.37,1552.37,1552.37,0],["2012-07-06",1616.06,1616.06,1616.06,1616.06,10],["2012-07-09",1616.06,1616.06,1616.06,1616.06,10],["2012-07-10",1671.79,1671.79,1671.79,1671.79,10],["2012-07-11",1671.79,1671.79,1671.79,1671.79,0],["2012-07-12",1671.79,1671.79,1671.79,1671.79,0],["2012-07-13",1711.59,1711.59,1711.59,1711.59,6700],["2012-07-16",1711.59,1791.2,1671.79,1791.2,1400],["2012-07-17",1791.2,1791.2,1791.2,1791.2,0],["2012-07-18",1791.2,1791.2,1791.2,1791.2,0],["2012-07-19",1870.81,1870.81,1870.81,1870.81,10],["2012-07-20",1870.81,1870.81,1870.81,1870.81,0],["2012-07-23",1870.81,1870.81,1870.81,1870.81,0],["2012-07-24",1870.81,1870.81,1870.81,1870.81,0],["2012-07-25",1870.81,1870.81,1870.81,1870.81,0],["2012-07-26",1870.81,1870.81,1870.81,1870.81,0],["2012-07-27",1870.81,1870.81,1870.81,1870.81,0],["2012-07-30",1910.61,1910.61,1910.61,1910.61,100],["2012-07-31",1910.61,1910.61,1910.61,1910.61,0],["2012-08-01",1910.61,1910.61,1910.61,1910.61,0],["2012-08-02",1910.61,1910.61,1910.61,1910.61,0],["2012-08-03",1950.42,1950.42,1950.42,1950.42,10],["2012-08-06",1990.22,1990.22,1990.22,1990.22,10],["2012-08-07",1990.22,1990.22,1894.69,1894.69,110],["2012-08-08",1807.12,1807.12,1807.12,1807.12,2010],["2012-08-09",1719.55,1719.55,1719.55,1719.55,10],["2012-08-10",1791.2,1791.2,1791.2,1791.2,10],["2012-08-13",1791.2,1791.2,1791.2,1791.2,0],["2012-08-14",1791.2,1791.2,1791.2,1791.2,0],["2012-08-15",1870.81,1870.81,1870.81,1870.81,10],["2012-08-16",1783.24,1783.24,1783.24,1783.24,2000],["2012-08-17",1870.81,1870.81,1695.67,1695.67,9220],["2012-08-20",1775.28,1775.28,1775.28,1775.28,10],["2012-08-21",1854.89,1854.89,1854.89,1854.89,10],["2012-08-22",1910.61,1910.61,1910.61,1910.61,10],["2012-08-23",1910.61,1910.61,1910.61,1910.61,0],["2012-08-24",2006.15,2006.15,2006.15,2006.15,10],["2012-08-27",2006.15,2006.15,2006.15,2006.15,0],["2012-08-28",2006.15,2006.15,2006.15,2006.15,0],["2012-08-29",1910.61,1910.61,1910.61,1910.61,300],["2012-08-30",1910.61,1910.61,1910.61,1910.61,0],["2012-08-31",1910.61,1910.61,1910.61,1910.61,0],["2012-09-04",1910.61,1910.61,1910.61,1910.61,0],["2012-09-05",1910.61,1910.61,1910.61,1910.61,0],["2012-09-06",1910.61,1910.61,1910.61,1910.61,0],["2012-09-07",1910.61,1910.61,1910.61,1910.61,0],["2012-09-10",1910.61,1910.61,1910.61,1910.61,0],["2012-09-11",1910.61,1910.61,1910.61,1910.61,0],["2012-09-12",1910.61,1910.61,1910.61,1910.61,0],["2012-09-13",1910.61,1910.61,1910.61,1910.61,0],["2012-09-14",1815.08,1815.08,1815.08,1815.08,20],["2012-09-17",1815.08,1815.08,1815.08,1815.08,0],["2012-09-18",1815.08,1815.08,1815.08,1815.08,200],["2012-09-19",1815.08,1815.08,1815.08,1815.08,0],["2012-09-20",1815.08,1815.08,1815.08,1815.08,0],["2012-09-21",1815.08,1815.08,1815.08,1815.08,0],["2012-09-24",1815.08,1815.08,1815.08,1815.08,0],["2012-09-25",1815.08,1815.08,1815.08,1815.08,0],["2012-09-26",1815.08,1815.08,1815.08,1815.08,0],["2012-09-27",1815.08,1815.08,1815.08,1815.08,0],["2012-09-28",1815.08,1815.08,1815.08,1815.08,0],["2012-10-01",1815.08,1815.08,1815.08,1815.08,0],["2012-10-02",1823.04,1823.04,1823.04,1823.04,10],["2012-10-03",1823.04,1823.04,1823.04,1823.04,10],["2012-10-04",1823.04,1823.04,1823.04,1823.04,10],["2012-10-05",1823.04,1823.04,1823.04,1823.04,0],["2012-10-08",1823.04,1823.04,1823.04,1823.04,0],["2012-10-09",1823.04,1823.04,1823.04,1823.04,0],["2012-10-10",1823.04,1823.04,1823.04,1823.04,0],["2012-10-11",1823.04,1823.04,1823.04,1823.04,0],["2012-10-12",1823.04,1823.04,1823.04,1823.04,0],["2012-10-15",1823.04,1823.04,1823.04,1823.04,0],["2012-10-16",1823.04,1823.04,1823.04,1823.04,0],["2012-10-17",1807.12,1807.12,1807.12,1807.12,27180],["2012-10-18",1807.12,1807.12,1807.12,1807.12,0],["2012-10-19",1831.01,1831.01,1831.01,1831.01,10],["2012-10-22",1831.01,1831.01,1831.01,1831.01,0],["2012-10-23",1831.01,1831.01,1831.01,1831.01,0],["2012-10-24",1743.44,1783.24,1743.44,1775.28,390],["2012-10-25",1831.01,1831.01,1831.01,1831.01,10],["2012-10-26",1831.01,1831.01,1831.01,1831.01,0],["2012-10-29",1831.01,1831.01,1831.01,1831.01,0],["2012-10-30",1910.61,1910.61,1910.61,1910.61,10],["2012-10-31",1910.61,1910.61,1910.61,1910.61,0],["2012-11-01",1815.08,1815.08,1815.08,1815.08,10],["2012-11-02",1815.08,1815.08,1815.08,1815.08,0],["2012-11-05",1815.08,1815.08,1815.08,1815.08,0],["2012-11-06",1815.08,1815.08,1815.08,1815.08,0],["2012-11-07",1815.08,1815.08,1815.08,1815.08,0],["2012-11-08",1727.51,1727.51,1727.51,1727.51,10],["2012-11-09",1767.32,1767.32,1767.32,1767.32,100],["2012-11-12",1767.32,1767.32,1767.32,1767.32,0],["2012-11-13",1767.32,1767.32,1679.75,1679.75,620],["2012-11-14",1631.98,1711.59,1600.14,1600.14,3350],["2012-11-15",1520.53,1536.45,1520.53,1536.45,6750],["2012-11-16",1536.45,1536.45,1536.45,1536.45,0],["2012-11-19",1512.57,1512.57,1512.57,1512.57,2400],["2012-11-20",1512.57,1512.57,1512.57,1512.57,0],["2012-11-21",1584.22,1584.22,1584.22,1584.22,10],["2012-11-22",1512.57,1512.57,1512.57,1512.57,2000],["2012-11-23",1552.37,1552.37,1440.92,1440.92,11510],["2012-11-26",1512.57,1512.57,1512.57,1512.57,10],["2012-11-27",1448.88,1448.88,1440.92,1440.92,1000],["2012-11-28",1448.88,1456.84,1448.88,1448.88,16420],["2012-11-29",1456.84,1456.84,1448.88,1456.84,7900],["2012-11-30",1496.65,1496.65,1496.65,1496.65,100],["2012-12-03",1472.77,1472.77,1472.77,1472.77,900],["2012-12-04",1472.77,1480.73,1448.88,1480.73,15510],["2012-12-05",1552.37,1552.37,1504.61,1504.61,1020],["2012-12-06",1480.73,1512.57,1480.73,1504.61,13030],["2012-12-07",1512.57,1528.49,1496.65,1520.53,21880],["2012-12-10",1520.53,1528.49,1512.57,1528.49,14700],["2012-12-11",1528.49,1544.41,1528.49,1544.41,11500],["2012-12-12",1544.41,1552.37,1536.45,1544.41,12020],["2012-12-13",1544.41,1560.34,1544.41,1560.34,13180],["2012-12-14",1568.3,1631.98,1568.3,1592.18,13570],["2012-12-17",1616.06,1671.79,1616.06,1671.79,55200],["2012-12-18",1711.59,1751.4,1711.59,1751.4,44650],["2012-12-19",1823.04,1838.97,1767.32,1823.04,24570],["2012-12-20",1838.97,1838.97,1735.47,1799.16,12720],["2012-12-21",1711.59,1719.55,1711.59,1719.55,2010],["2012-12-24",1759.36,1759.36,1719.55,1751.4,550],["2012-12-25",1687.71,1838.97,1663.83,1783.24,30460],["2012-12-26",1699.91,1833.24,1699.91,1833.24,30],["2012-12-27",1741.58,1874.9,1741.58,1874.9,2040],["2012-12-28",1783.24,1783.24,1783.24,1783.24,350],["2013-01-02",1783.24,1783.24,1708.24,1749.91,3780],["2013-01-03",1708.24,1749.91,1666.58,1666.58,21280],["2013-01-04",1591.58,1733.24,1591.58,1724.91,160],["2013-01-07",1649.91,1749.91,1641.58,1749.91,8500],["2013-01-08",1749.91,1749.91,1749.91,1749.91,510],["2013-01-09",1749.91,1749.91,1666.58,1749.91,8610],["2013-01-10",1708.24,1741.58,1708.24,1741.58,3000],["2013-01-11",1741.58,1741.58,1741.58,1741.58,0],["2013-01-14",1741.58,1741.58,1741.58,1741.58,100],["2013-01-15",1674.91,1733.24,1674.91,1733.24,2980],["2013-01-16",1724.91,1749.91,1699.91,1733.24,18830],["2013-01-17",1708.24,1716.58,1708.24,1716.58,2000],["2013-01-18",1741.58,1741.58,1741.58,1741.58,10],["2013-01-21",1749.91,1749.91,1749.91,1749.91,5000],["2013-01-22",1749.91,1749.91,1749.91,1749.91,5400],["2013-01-23",1799.91,1799.91,1799.91,1799.91,10],["2013-01-24",1816.57,1916.57,1816.57,1908.23,20200],["2013-01-25",1816.57,1908.23,1816.57,1908.23,3590],["2013-01-28",2016.56,2016.56,1908.23,1908.23,12100],["2013-01-29",1908.23,1966.56,1908.23,1966.56,7220],["2013-01-30",1966.56,1983.23,1916.57,1983.23,2030],["2013-01-31",1991.56,1991.56,1991.56,1991.56,60],["2013-02-01",1908.23,1983.23,1908.23,1908.23,4190],["2013-02-04",1991.56,2041.56,1916.57,1916.57,18630],["2013-02-05",1933.23,2049.89,1933.23,1958.23,9000],["2013-02-06",2083.22,2083.22,1924.9,1924.9,40],["2013-02-07",2058.23,2058.23,2058.23,2058.23,5910],["2013-02-08",2058.23,2199.89,2058.23,2083.22,2220],["2013-02-18",2091.56,2099.89,2083.22,2083.22,6220],["2013-02-19",2108.22,2116.56,2108.22,2108.22,9000],["2013-02-20",2191.55,2191.55,2191.55,2191.55,10],["2013-02-21",2191.55,2208.22,2166.55,2166.55,19960],["2013-02-22",2208.22,2208.22,2083.22,2083.22,71340],["2013-02-25",2166.55,2191.55,2083.22,2083.22,29610],["2013-02-26",2083.22,2166.55,2083.22,2083.22,6730],["2013-02-27",2166.55,2166.55,2166.55,2166.55,1000],["2013-02-28",2166.55,2166.55,2083.22,2083.22,3330],["2013-03-01",2099.89,2099.89,2099.89,2099.89,6980],["2013-03-04",2099.89,2099.89,2024.89,2024.89,1540],["2013-03-05",2024.89,2024.89,2024.89,2024.89,0],["2013-03-06",2083.22,2083.22,2083.22,2083.22,2530],["2013-03-07",2083.22,2083.22,2083.22,2083.22,90],["2013-03-08",2074.89,2083.22,1941.57,2083.22,20290],["2013-03-11",2224.88,2224.88,2083.22,2124.89,1240],["2013-03-12",2124.89,2166.55,2124.89,2166.55,6180],["2013-03-13",2124.89,2208.22,2124.89,2199.89,1170],["2013-03-14",2166.55,2199.89,2166.55,2199.89,6080],["2013-03-15",2166.55,2191.55,2166.55,2191.55,3140],["2013-03-18",2041.56,2333.21,2041.56,2091.56,1800],["2013-03-19",2124.89,2199.89,2108.22,2199.89,8100],["2013-03-20",2249.88,2249.88,2241.55,2241.55,110],["2013-03-21",2249.88,2249.88,2241.55,2241.55,3900],["2013-03-22",2266.55,2266.55,2166.55,2166.55,350],["2013-03-25",2166.55,2241.55,2166.55,2241.55,750],["2013-03-26",2191.55,2233.22,2183.22,2208.22,9750],["2013-03-27",2183.22,2183.22,2183.22,2183.22,4300],["2013-03-28",2183.22,2249.88,2183.22,2249.88,4380],["2013-03-29",2249.88,2249.88,2249.88,2249.88,0],["2013-04-01",2249.88,2249.88,2249.88,2249.88,10],["2013-04-02",2249.88,2249.88,2249.88,2249.88,0],["2013-04-03",2249.88,2249.88,2249.88,2249.88,0],["2013-04-04",2183.22,2224.88,2183.22,2224.88,2010],["2013-04-05",2166.55,2166.55,2166.55,2166.55,1110],["2013-04-08",2166.55,2241.55,2166.55,2241.55,260],["2013-04-09",2183.22,2241.55,2183.22,2241.55,1020],["2013-04-10",2191.55,2291.55,2183.22,2291.55,3220],["2013-04-11",2183.22,2208.22,2166.55,2208.22,5010],["2013-04-12",2208.22,2241.55,2166.55,2166.55,1570],["2013-04-15",2124.89,2149.89,2016.56,2149.89,3210],["2013-04-16",2008.23,2208.22,1999.9,2208.22,3610],["2013-04-17",2124.89,2208.22,2083.22,2083.22,4370],["2013-04-18",2166.55,2199.89,2166.55,2199.89,210],["2013-04-22",2333.21,2333.21,2333.21,2333.21,10],["2013-04-23",2333.21,2333.21,2174.89,2174.89,1810],["2013-04-24",2208.22,2208.22,2024.89,2024.89,2980],["2013-04-25",2083.22,2099.89,2083.22,2083.22,520],["2013-04-26",2083.22,2208.22,2083.22,2166.55,4550],["2013-05-02",2166.55,2166.55,2083.22,2124.89,2640],["2013-05-03",2124.89,2124.89,2124.89,2124.89,260],["2013-05-06",2124.89,2124.89,2116.56,2124.89,8450],["2013-05-07",2124.89,2124.89,2124.89,2124.89,0],["2013-05-08",2124.89,2124.89,2124.89,2124.89,0],["2013-05-09",2124.89,2124.89,2124.89,2124.89,0],["2013-05-10",2124.89,2124.89,2124.89,2124.89,0],["2013-05-13",1983.23,2083.22,1983.23,1999.9,1050],["2013-05-14",2116.56,2116.56,2116.56,2116.56,20],["2013-05-15",2116.56,2116.56,2116.56,2116.56,0],["2013-05-16",2116.56,2116.56,2116.56,2116.56,0],["2013-05-17",2116.56,2116.56,2116.56,2116.56,0],["2013-05-20",2116.56,2116.56,2116.56,2116.56,0],["2013-05-21",2041.56,2116.56,2041.56,2116.56,520],["2013-05-22",1991.56,1991.56,1983.23,1991.56,620],["2013-05-23",1991.56,1991.56,1858.24,1858.24,1400],["2013-05-24",1983.23,1983.23,1983.23,1983.23,200],["2013-05-27",1883.24,2091.56,1883.24,2091.56,510],["2013-05-28",2091.56,2091.56,1949.9,1949.9,700],["2013-05-29",1949.9,2058.23,1833.24,2049.89,4150],["2013-05-30",2049.89,2049.89,1916.57,1916.57,800],["2013-05-31",1916.57,2049.89,1916.57,2049.89,20],["2013-06-03",2041.56,2191.55,1958.23,2191.55,350],["2013-06-04",2191.55,2191.55,2083.22,2149.89,210],["2013-06-05",2083.22,2083.22,2083.22,2083.22,1980],["2013-06-06",1999.9,2074.89,1941.57,2074.89,540],["2013-06-07",1941.57,2066.56,1941.57,2066.56,340],["2013-06-10",1999.9,2066.56,1999.9,2066.56,2390],["2013-06-11",2049.89,2049.89,2049.89,2049.89,550],["2013-06-12",2049.89,2049.89,1941.57,1941.57,10],["2013-06-13",2024.89,2066.56,2024.89,2066.56,330],["2013-06-14",2066.56,2066.56,1933.23,2049.89,5090],["2013-06-17",1933.23,2049.89,1916.57,1916.57,6910],["2013-06-18",2033.23,2033.23,2033.23,2033.23,20],["2013-06-19",2033.23,2049.89,1999.9,2049.89,8580],["2013-06-20",2049.89,2124.89,2049.89,2124.89,600],["2013-06-21",2116.56,2249.88,1991.56,2224.88,1110],["2013-06-24",2083.22,2166.55,2083.22,2124.89,6030],["2013-06-25",1999.9,2166.55,1983.23,2166.55,1440],["2013-06-26",2166.55,2166.55,2166.55,2166.55,0],["2013-06-27",2141.55,2141.55,2141.55,2141.55,100],["2013-06-28",2141.55,2141.55,2141.55,2141.55,0],["2013-07-01",2141.55,2141.55,2141.55,2141.55,0],["2013-07-02",2141.55,2141.55,2141.55,2141.55,0],["2013-07-03",1999.9,2124.89,1999.9,2124.89,1020],["2013-07-04",2124.89,2124.89,2124.89,2124.89,0],["2013-07-05",2124.89,2124.89,2124.89,2124.89,0],["2013-07-08",2124.89,2124.89,2124.89,2124.89,0],["2013-07-09",2124.89,2124.89,2124.89,2124.89,0],["2013-07-10",1983.23,2124.89,1983.23,2124.89,910],["2013-07-11",2124.89,2124.89,2124.89,2124.89,0],["2013-07-12",2124.89,2124.89,2124.89,2124.89,0],["2013-07-15",2124.89,2124.89,2124.89,2124.89,0],["2013-07-16",2124.89,2124.89,2124.89,2124.89,0],["2013-07-17",2124.89,2124.89,1999.9,1999.9,10],["2013-07-18",1999.9,2083.22,1999.9,2083.22,10],["2013-07-19",2083.22,2083.22,2083.22,2083.22,0],["2013-07-22",2083.22,2199.89,2083.22,2199.89,60],["2013-07-23",2091.56,2124.89,2091.56,2124.89,1900],["2013-07-24",2124.89,2124.89,2124.89,2124.89,0],["2013-07-25",2041.56,2041.56,2041.56,2041.56,2900],["2013-07-26",2041.56,2041.56,2041.56,2041.56,0],["2013-07-29",2041.56,2041.56,2041.56,2041.56,0],["2013-07-30",2041.56,2041.56,2041.56,2041.56,100],["2013-07-31",2041.56,2083.22,1999.9,2074.89,4600],["2013-08-01",2124.89,2208.22,1999.9,2199.89,2600],["2013-08-02",2133.22,2133.22,2083.22,2083.22,3200],["2013-08-05",2083.22,2166.55,2083.22,2166.55,1000],["2013-08-06",2083.22,2124.89,2083.22,2124.89,1250],["2013-08-07",2124.89,2208.22,2124.89,2208.22,14490],["2013-08-08",2249.88,2249.88,2133.22,2133.22,1550],["2013-08-09",2149.89,2241.55,2141.55,2241.55,1520],["2013-08-12",2241.55,2241.55,2124.89,2208.22,1200],["2013-08-13",2208.22,2208.22,2208.22,2208.22,0],["2013-08-14",2208.22,2208.22,2166.55,2208.22,110],["2013-08-15",2208.22,2208.22,2208.22,2208.22,30],["2013-08-16",2166.55,2208.22,2166.55,2208.22,3010],["2013-08-19",2208.22,2208.22,2208.22,2208.22,0],["2013-08-20",2166.55,2191.55,2149.89,2191.55,4520],["2013-08-21",2149.89,2166.55,2149.89,2166.55,2490],["2013-08-22",2149.89,2183.22,2149.89,2183.22,730],["2013-08-23",2183.22,2183.22,2183.22,2183.22,0],["2013-08-26",2166.55,2166.55,2149.89,2166.55,2000],["2013-08-27",2083.22,2174.89,2083.22,2174.89,2520],["2013-08-28",2174.89,2174.89,2174.89,2174.89,0],["2013-08-29",2158.22,2166.55,2158.22,2166.55,2300],["2013-08-30",2041.56,2166.55,2041.56,2166.55,30],["2013-09-03",2133.22,2133.22,2124.89,2133.22,340],["2013-09-04",2108.22,2166.55,2108.22,2166.55,400],["2013-09-05",2166.55,2166.55,2158.22,2158.22,3680],["2013-09-06",2166.89,2201.56,2166.89,2201.56,1870],["2013-09-09",2123.55,2340.24,2097.55,2340.24,310],["2013-09-10",2340.24,2340.24,2340.24,2340.24,0],["2013-09-11",2184.22,2340.24,2184.22,2340.24,2010],["2013-09-12",2322.9,2322.9,2184.22,2253.56,5210],["2013-09-13",2253.56,2296.9,2253.56,2296.9,520],["2013-09-16",2296.9,2296.9,2296.9,2296.9,0],["2013-09-17",2296.9,2296.9,2296.9,2296.9,0],["2013-09-18",2210.23,2210.23,2210.23,2210.23,1000],["2013-09-19",2210.23,2210.23,2210.23,2210.23,0],["2013-09-20",2114.88,2210.23,2114.88,2210.23,1510],["2013-09-23",2062.88,2210.23,2062.88,2210.23,1020],["2013-09-24",2166.89,2210.23,2166.89,2210.23,10230],["2013-09-25",2253.56,2253.56,2166.89,2166.89,8200],["2013-09-26",2166.89,2244.9,2140.89,2244.9,3260],["2013-09-27",2166.89,2340.24,2166.89,2253.56,8030],["2013-09-30",2192.89,2253.56,2192.89,2253.56,510],["2013-10-01",2166.89,2340.24,2166.89,2331.57,730],["2013-10-02",2340.24,2383.58,2210.23,2210.23,1550],["2013-10-03",2166.89,2322.9,2166.89,2322.9,510],["2013-10-04",2296.9,2340.24,2210.23,2210.23,1520],["2013-10-07",2210.23,2296.9,2210.23,2296.9,10],["2013-10-08",2210.23,2296.9,2210.23,2296.9,1100],["2013-10-09",2253.56,2279.57,2253.56,2279.57,2010],["2013-10-10",2279.57,2279.57,2210.23,2270.9,2110],["2013-10-11",2184.22,2253.56,2175.56,2253.56,16880],["2013-10-14",2210.23,2236.23,2210.23,2236.23,3000],["2013-10-15",2236.23,2236.23,2236.23,2236.23,6600],["2013-10-16",2253.56,2296.9,2236.23,2253.56,13920],["2013-10-17",2253.56,2383.58,2175.56,2314.24,22380],["2013-10-18",2253.56,2366.24,2253.56,2253.56,6850],["2013-10-21",2296.9,2296.9,2296.9,2296.9,20],["2013-10-22",2253.56,2253.56,2253.56,2253.56,6690],["2013-10-23",2236.23,2253.56,2218.89,2253.56,5090],["2013-10-24",2253.56,2253.56,2218.89,2253.56,2510],["2013-10-25",2253.56,2296.9,2253.56,2296.9,10260],["2013-10-28",2253.56,2452.92,2253.56,2270.9,23880],["2013-10-29",2322.9,2322.9,2322.9,2322.9,10],["2013-10-30",2366.24,2366.24,2288.23,2305.57,7390],["2013-10-31",2374.91,2461.59,2340.24,2461.59,28500],["2013-11-01",2470.25,2626.27,2470.25,2626.27,72560],["2013-11-04",2730.28,2790.95,2730.28,2790.95,4050],["2013-11-05",2790.95,2790.95,2600.27,2600.27,9070],["2013-11-06",2591.6,2730.28,2478.92,2487.59,24550],["2013-11-07",2643.6,2643.6,2470.25,2556.93,18500],["2013-11-08",2556.93,2556.93,2452.92,2461.59,4980],["2013-11-11",2461.59,2600.27,2426.91,2435.58,5570],["2013-11-12",2522.26,2522.26,2400.91,2461.59,14640],["2013-11-13",2348.91,2426.91,2348.91,2426.91,9600],["2013-11-14",2522.26,2522.26,2340.24,2444.25,9100],["2013-11-15",2392.24,2426.91,2340.24,2383.58,64050],["2013-11-18",2452.92,2452.92,2340.24,2340.24,29630],["2013-11-19",2340.24,2383.58,2340.24,2340.24,32400],["2013-11-20",2409.58,2444.25,2400.91,2444.25,49726],["2013-11-21",2409.58,2452.92,2400.91,2400.91,10650],["2013-11-22",2400.91,2426.91,2383.58,2392.24,6740],["2013-11-25",2418.25,2444.25,2392.24,2426.91,6530],["2013-11-26",2426.91,2435.58,2426.91,2435.58,6000],["2013-11-27",2444.25,2478.92,2435.58,2470.25,12070],["2013-11-28",2470.25,2634.94,2470.25,2600.27,27260],["2013-11-29",2660.94,2660.94,2530.93,2600.27,1940],["2013-12-02",2513.59,2548.26,2478.92,2513.59,9920],["2013-12-03",2513.59,2513.59,2504.92,2513.59,28400],["2013-12-04",2556.93,2600.27,2513.59,2565.6,17320],["2013-12-05",2530.93,2530.93,2513.59,2513.59,13420],["2013-12-06",2513.59,2548.26,2513.59,2548.26,9680],["2013-12-09",2591.6,2626.27,2574.26,2626.27,35770],["2013-12-10",2626.27,2790.95,2626.27,2738.95,15460],["2013-12-11",2756.28,2773.62,2608.93,2617.6,27660],["2013-12-12",2634.94,2747.61,2600.27,2747.61,13440],["2013-12-13",2764.95,2764.95,2643.6,2747.61,1550],["2013-12-16",2721.61,2764.95,2721.61,2747.61,2700],["2013-12-17",2695.61,2730.28,2660.94,2730.28,15160],["2013-12-18",2738.95,2738.95,2730.28,2730.28,5280],["2013-12-19",2756.28,2756.28,2652.27,2756.28,2760],["2013-12-20",2747.61,2747.61,2678.27,2678.27,18750],["2013-12-23",2767.85,2830.55,2714.1,2830.55,27460],["2013-12-24",2929.08,2929.08,2785.76,2866.38,6770],["2013-12-25",2866.38,2955.95,2812.64,2812.64,8970],["2013-12-26",2866.38,2902.21,2803.68,2803.68,2440],["2013-12-27",2848.47,2848.47,2803.68,2821.59,5670],["2013-12-30",2821.59,2866.38,2821.59,2839.51,16380],["2013-12-31",2866.38,2955.95,2866.38,2938.04,2740],["2014-01-02",2938.04,3135.1,2938.04,3099.27,7380],["2014-01-03",3054.49,3099.27,3009.7,3009.7,5610],["2014-01-06",2982.83,3197.81,2982.83,3197.81,14280],["2014-01-07",3359.04,3403.83,3063.44,3063.44,1140],["2014-01-08",3045.53,3224.68,3045.53,3090.32,2860],["2014-01-09",3215.72,3215.72,2982.83,3135.1,17150],["2014-01-10",3045.53,3135.1,3045.53,3135.1,3100],["2014-01-13",3045.53,3314.25,3036.57,3135.1,5760],["2014-01-14",3135.1,3197.81,3018.66,3018.66,3110],["2014-01-15",3036.57,3081.36,3000.74,3081.36,11310],["2014-01-16",3081.36,3135.1,3081.36,3135.1,9600],["2014-01-17",3224.68,3224.68,3090.32,3090.32,8520],["2014-01-20",3063.44,3090.32,3045.53,3081.36,10280],["2014-01-21",3081.36,3179.89,3081.36,3179.89,5350],["2014-01-22",3224.68,3224.68,3045.53,3224.68,310],["2014-01-23",3224.68,3224.68,3099.27,3179.89,2710],["2014-01-24",3090.32,3179.89,3090.32,3179.89,3440],["2014-01-27",3224.68,3224.68,3045.53,3224.68,15040],["2014-02-06",3224.68,3224.68,3215.72,3215.72,8350],["2014-02-07",3179.89,3179.89,3135.1,3135.1,16800],["2014-02-10",3215.72,3215.72,3108.23,3170.93,940],["2014-02-11",3108.23,3368.0,3108.23,3359.04,15960],["2014-02-12",3359.04,3493.4,3359.04,3448.61,7150],["2014-02-13",3448.61,3493.4,3448.61,3484.44,1820],["2014-02-14",3493.4,3493.4,3448.61,3448.61,1550],["2014-02-17",3403.83,3493.4,3403.83,3493.4,310],["2014-02-18",3296.34,3475.49,3296.34,3457.57,1040],["2014-02-19",3457.57,3457.57,3233.64,3403.83,2820],["2014-02-20",3269.46,3269.46,3179.89,3224.68,17880],["2014-02-21",3206.76,3224.68,3135.1,3135.1,5690],["2014-02-24",3099.27,3135.1,3099.27,3135.1,8830],["2014-02-25",3135.1,3314.25,3135.1,3296.34,8020],["2014-02-26",3153.02,3278.42,3153.02,3278.42,1030],["2014-02-27",3135.1,3269.46,3135.1,3269.46,4880],["2014-02-28",3135.1,3224.68,3135.1,3215.72,2980],["2014-03-03",3054.49,3224.68,3054.49,3188.85,1850],["2014-03-04",3045.53,3161.98,3045.53,3161.98,40],["2014-03-05",3305.29,3305.29,3090.32,3179.89,1740],["2014-03-06",3206.76,3359.04,3170.93,3359.04,20520],["2014-03-07",3314.25,3341.12,3153.02,3341.12,6320],["2014-03-10",3314.25,3314.25,3224.68,3269.46,3480],["2014-03-11",3179.89,3305.29,3179.89,3305.29,2510],["2014-03-12",3305.29,3305.29,3242.59,3278.42,3860],["2014-03-13",3287.38,3287.38,3278.42,3278.42,380],["2014-03-14",3269.46,3269.46,3242.59,3269.46,1440],["2014-03-17",3269.46,3314.25,3269.46,3269.46,4630],["2014-03-18",3269.46,3269.46,3153.02,3269.46,440],["2014-03-19",3269.46,3287.38,3233.64,3242.59,8250],["2014-03-20",3224.68,3242.59,3179.89,3179.89,10350],["2014-03-21",3224.68,3224.68,3153.02,3153.02,180],["2014-03-24",3224.68,3224.68,3153.02,3215.72,12540],["2014-03-25",3224.68,3224.68,3135.1,3144.06,4020],["2014-03-26",3153.02,3197.81,3117.19,3197.81,7420],["2014-03-27",3135.1,3215.72,3108.23,3108.23,2840],["2014-03-28",3090.32,3215.72,3090.32,3215.72,740],["2014-03-31",3135.1,3215.72,3117.19,3215.72,2010],["2014-04-01",3117.19,3215.72,3081.36,3215.72,4870],["2014-04-02",3206.76,3215.72,3090.32,3153.02,8830],["2014-04-03",3179.89,3179.89,3179.89,3179.89,20],["2014-04-04",3179.89,3179.89,3135.1,3144.06,6930],["2014-04-07",3206.76,3359.04,3179.89,3359.04,20530],["2014-04-08",3403.83,3448.61,3359.04,3359.04,1650],["2014-04-10",3314.25,3421.74,3314.25,3332.17,5080],["2014-04-11",3412.78,3412.78,3233.64,3394.87,50],["2014-04-14",3412.78,3582.98,3403.83,3484.44,13240],["2014-04-15",3484.44,3520.27,3475.49,3520.27,720],["2014-04-16",3287.38,3538.19,3287.38,3538.19,5570],["2014-04-17",3538.19,3538.19,3538.19,3538.19,0],["2014-04-18",3448.61,3627.76,3368.0,3627.76,1960],["2014-04-21",3475.49,3762.12,3475.49,3762.12,3640],["2014-04-22",3717.34,3762.12,3511.32,3511.32,21920],["2014-04-23",3556.1,3556.1,3556.1,3556.1,70],["2014-04-24",3556.1,3556.1,3403.83,3529.23,810],["2014-04-25",3529.23,3627.76,3493.4,3574.02,1140],["2014-04-28",3574.02,3663.59,3574.02,3663.59,1800],["2014-04-29",3663.59,3726.29,3591.93,3663.59,1360],["2014-05-05",3636.72,3636.72,3627.76,3627.76,500],["2014-05-06",3502.36,3627.76,3502.36,3627.76,220],["2014-05-07",3627.76,3627.76,3627.76,3627.76,0],["2014-05-08",3403.83,3627.76,3403.83,3582.98,980],["2014-05-09",3359.04,3538.19,3359.04,3538.19,170],["2014-05-12",3538.19,3538.19,3538.19,3538.19,0],["2014-05-13",3314.25,3574.02,3296.34,3296.34,600],["2014-05-14",3135.1,3493.4,3135.1,3493.4,3040],["2014-05-15",3556.1,3556.1,3556.1,3556.1,20],["2014-05-16",3323.21,3493.4,3314.25,3439.66,6120],["2014-05-19",3493.4,3493.4,3493.4,3493.4,2100],["2014-05-20",3493.4,3493.4,3493.4,3493.4,0],["2014-05-21",3448.61,3672.55,3448.61,3672.55,1890],["2014-05-22",3448.61,3663.59,3448.61,3582.98,1050],["2014-05-23",3582.98,3582.98,3582.98,3582.98,0],["2014-05-26",3582.98,3582.98,3582.98,3582.98,0],["2014-05-27",3582.98,3582.98,3582.98,3582.98,0],["2014-05-28",3403.83,3582.98,3368.0,3582.98,4560],["2014-05-29",3385.91,3493.4,3376.95,3493.4,1910],["2014-05-30",3538.19,3717.34,3538.19,3717.34,90],["2014-06-02",3582.98,3663.59,3582.98,3582.98,1080],["2014-06-03",3475.49,3582.98,3475.49,3582.98,1200],["2014-06-04",3582.98,3582.98,3582.98,3582.98,0],["2014-06-05",3684.55,3684.55,3379.82,3601.44,4040],["2014-06-06",3601.44,3601.44,3601.44,3601.44,2000],["2014-06-09",3776.9,3776.9,3776.9,3776.9,50],["2014-06-10",3776.9,3776.9,3776.9,3776.9,0],["2014-06-11",3776.9,3776.9,3776.9,3776.9,0],["2014-06-12",3675.32,3823.07,3675.32,3823.07,1750],["2014-06-13",3564.51,3675.32,3564.51,3675.32,1720],["2014-06-16",3647.62,3647.62,3481.4,3481.4,300],["2014-06-17",3481.4,3666.09,3481.4,3666.09,20],["2014-06-18",3472.16,3592.21,3472.16,3592.21,3610],["2014-06-19",3592.21,3638.38,3398.29,3638.38,110],["2014-06-20",3490.63,3601.44,3490.63,3601.44,30],["2014-06-23",3601.44,3786.13,3601.44,3786.13,400],["2014-06-24",3647.62,3675.32,3647.62,3675.32,110],["2014-06-25",3472.16,3555.27,3453.69,3555.27,8050],["2014-06-26",3555.27,3555.27,3555.27,3555.27,2940],["2014-06-27",3601.44,3601.44,3601.44,3601.44,10],["2014-06-30",3758.43,3758.43,3444.46,3703.02,3420],["2014-07-01",3453.69,3638.38,3453.69,3638.38,1370],["2014-07-02",3638.38,3638.38,3638.38,3638.38,0],["2014-07-03",3472.16,3601.44,3462.93,3601.44,1980],["2014-07-04",3601.44,3693.79,3601.44,3693.79,60],["2014-07-07",3703.02,3786.13,3675.32,3675.32,570],["2014-07-08",3555.27,3675.32,3509.1,3675.32,2500],["2014-07-09",3675.32,3675.32,3675.32,3675.32,0],["2014-07-10",3509.1,3776.9,3472.16,3776.9,10570],["2014-07-11",3776.9,3776.9,3776.9,3776.9,0],["2014-07-14",3776.9,3776.9,3776.9,3776.9,0],["2014-07-15",3776.9,3776.9,3776.9,3776.9,0],["2014-07-16",3776.9,3776.9,3776.9,3776.9,0],["2014-07-17",3536.8,3684.55,3527.57,3684.55,4570],["2014-07-18",3684.55,3684.55,3684.55,3684.55,0],["2014-07-21",3684.55,3776.9,3647.62,3776.9,21120],["2014-07-22",3878.48,4017.0,3786.13,4017.0,12220],["2014-07-23",4053.93,4053.93,4044.7,4044.7,900],["2014-07-24",3970.82,4007.76,3786.13,3952.35,1110],["2014-07-25",3952.35,3961.59,3786.13,3878.48,1950],["2014-07-28",3795.37,3860.01,3693.79,3841.54,4510],["2014-07-29",3869.24,3869.24,3739.96,3832.31,3430],["2014-07-30",3786.13,4100.11,3786.13,4100.11,16080],["2014-07-31",4155.51,4192.45,4155.51,4192.45,2960],["2014-08-01",4238.62,4238.62,3980.06,3980.06,1830],["2014-08-04",4183.22,4192.45,4155.51,4192.45,4830],["2014-08-05",4201.68,4201.68,4183.22,4192.45,4080],["2014-08-06",4192.45,4192.45,4063.17,4127.81,3130],["2014-08-07",3970.82,4109.34,3970.82,4109.34,4970],["2014-08-08",4146.28,4146.28,4017.0,4090.87,6950],["2014-08-11",4090.87,4090.87,3924.65,4090.87,19640],["2014-08-12",4109.34,4109.34,3970.82,3970.82,14220],["2014-08-13",4241.09,4241.09,4157.93,4213.37,2520],["2014-08-14",4296.53,4296.53,3922.31,4157.93,570],["2014-08-15",4130.21,4130.21,3880.74,4116.35,3400],["2014-08-18",4144.07,4144.07,4144.07,4144.07,20],["2014-08-19",4144.07,4157.93,4019.33,4019.33,1670],["2014-08-20",4296.53,4296.53,4199.51,4199.51,1660],["2014-08-21",4254.95,4254.95,4157.93,4227.23,1110],["2014-08-22",4227.23,4282.67,4227.23,4282.67,13410],["2014-08-25",4296.53,4296.53,4033.19,4060.91,630],["2014-08-26",4227.23,4227.23,4060.91,4227.23,170],["2014-08-27",4227.23,4227.23,4213.37,4213.37,220],["2014-08-28",4157.93,4213.37,4102.49,4213.37,5910],["2014-08-29",4421.27,4421.27,4421.27,4421.27,10],["2014-09-03",4573.72,4573.72,4227.23,4504.43,1020],["2014-09-04",4227.23,4421.27,4199.51,4421.27,1190],["2014-09-05",4227.23,4351.97,4185.65,4338.11,2080],["2014-09-08",4185.65,4254.95,4102.49,4254.95,3440],["2014-09-09",4157.93,4365.83,4047.05,4365.83,8180],["2014-09-10",4157.93,4365.83,4157.93,4171.79,970],["2014-09-11",4324.25,4407.41,4324.25,4365.83,3630],["2014-09-12",4365.83,4365.83,4365.83,4365.83,350],["2014-09-15",4157.93,4157.93,4157.93,4157.93,400],["2014-09-16",4157.93,4324.25,4088.63,4088.63,130],["2014-09-17",4351.97,4351.97,4088.63,4282.67,1930],["2014-09-18",4296.53,4365.83,4157.93,4282.67,2710],["2014-09-19",4296.53,4296.53,4296.53,4296.53,150],["2014-09-22",4296.53,4365.83,4199.51,4296.53,9030],["2014-09-23",4365.83,4504.43,4338.11,4490.57,3330],["2014-09-24",4435.13,4546.0,4435.13,4504.43,920],["2014-09-25",4518.28,4712.32,4504.43,4712.32,6330],["2014-09-26",4504.43,4920.22,4504.43,4920.22,4660],["2014-09-29",4712.32,4920.22,4587.58,4920.22,1020],["2014-09-30",4712.32,4920.22,4712.32,4920.22,1220],["2014-10-01",4712.32,4850.92,4712.32,4850.92,1360],["2014-10-02",4850.92,4850.92,4850.92,4850.92,10],["2014-10-03",4850.92,4850.92,4850.92,4850.92,1110],["2014-10-06",4989.52,5128.11,4989.52,5086.54,270],["2014-10-07",5058.82,5433.03,5058.82,5128.11,80],["2014-10-08",5266.71,5266.71,5128.11,5128.11,100],["2014-10-09",5266.71,5266.71,5058.82,5128.11,120],["2014-10-10",5058.82,5100.4,5058.82,5100.4,120],["2014-10-13",4753.9,4753.9,4753.9,4753.9,2590],["2014-10-14",4462.85,4712.32,4462.85,4476.71,10510],["2014-10-15",4435.13,4573.72,4296.53,4476.71,6890],["2014-10-16",4490.57,4490.57,4435.13,4448.99,5420],["2014-10-17",4296.53,4753.9,4296.53,4753.9,11860],["2014-10-20",5044.96,5044.96,4850.92,4989.52,1010],["2014-10-21",4989.52,4989.52,4864.78,4975.66,14020],["2014-10-22",4947.94,4989.52,4947.94,4989.52,2100],["2014-10-23",4989.52,4989.52,4850.92,4989.52,1330],["2014-10-24",4850.92,4961.8,4850.92,4961.8,1010],["2014-10-27",4961.8,4961.8,4961.8,4961.8,0],["2014-10-28",5128.11,5128.11,4726.18,4989.52,1020],["2014-10-29",4850.92,4989.52,4850.92,4989.52,110],["2014-10-30",4753.9,5128.11,4740.04,4975.66,920],["2014-10-31",5128.11,5128.11,4712.32,4934.08,1530],["2014-11-03",4781.62,4961.8,4712.32,4947.94,9010],["2014-11-04",4947.94,4947.94,4947.94,4947.94,0],["2014-11-05",5128.11,5128.11,5128.11,5128.11,10],["2014-11-06",5128.11,5128.11,5128.11,5128.11,0],["2014-11-07",4781.62,5183.55,4781.62,4989.52,500],["2014-11-10",5294.43,5294.43,4712.32,4975.66,9010],["2014-11-11",4712.32,4837.06,4712.32,4837.06,2010],["2014-11-12",4989.52,4989.52,4850.92,4920.22,6590],["2014-11-13",4850.92,4850.92,4767.76,4850.92,1140],["2014-11-14",4837.06,4920.22,4837.06,4878.64,4800],["2014-11-17",5128.11,5128.11,5128.11,5128.11,10],["2014-11-18",4989.52,4989.52,4781.62,4906.36,2100],["2014-11-19",4850.92,4850.92,4795.48,4795.48,1030],["2014-11-20",5058.82,5058.82,4850.92,4850.92,10010],["2014-11-21",5058.82,5169.69,5058.82,5169.69,30],["2014-11-24",4989.52,5058.82,4989.52,5058.82,110],["2014-11-25",4740.04,5017.24,4712.32,4850.92,40490],["2014-11-26",4643.02,4781.62,4643.02,4781.62,200],["2014-11-27",4781.62,4781.62,4781.62,4781.62,100],["2014-11-28",4920.22,4989.52,4712.32,4767.76,5050],["2014-12-01",4767.76,4767.76,4767.76,4767.76,0],["2014-12-02",4767.76,4850.92,4435.13,4850.92,8570],["2014-12-03",4518.28,4850.92,4518.28,4850.92,1050],["2014-12-04",4823.2,4823.2,4823.2,4823.2,8000],["2014-12-05",4740.04,4781.62,4643.02,4781.62,2030],["2014-12-08",4643.02,4795.48,4643.02,4740.04,5290],["2014-12-09",4878.64,4878.64,4740.04,4740.04,20],["2014-12-10",4878.64,4878.64,4878.64,4878.64,20],["2014-12-11",4878.64,5100.4,4767.76,4767.76,180],["2014-12-12",4850.92,4850.92,4850.92,4850.92,10],["2014-12-15",5128.11,5128.11,5128.11,5128.11,10],["2014-12-16",4781.62,4781.62,4781.62,4781.62,10],["2014-12-17",4781.62,5114.26,4448.99,4448.99,1540],["2014-12-18",4753.9,4753.9,4753.9,4753.9,10],["2014-12-19",5031.1,5031.1,5031.1,5031.1,10],["2014-12-22",4684.6,4864.78,4684.6,4864.78,15010],["2014-12-23",5058.82,5058.82,4573.72,4573.72,38650],["2014-12-24",4850.92,4878.64,4781.62,4850.92,49080],["2014-12-25",4864.78,4878.64,4864.78,4864.78,71530],["2014-12-26",4712.32,4823.2,4712.32,4823.2,17000],["2014-12-29",4878.64,4878.64,4490.57,4490.57,2890],["2014-12-30",4712.32,4712.32,4712.32,4712.32,10],["2014-12-31",4864.78,4864.78,4864.78,4864.78,10],["2015-01-05",4989.52,4989.52,4864.78,4864.78,20],["2015-01-06",4850.92,4878.64,4850.92,4878.64,2000],["2015-01-07",4878.64,4878.64,4878.64,4878.64,0],["2015-01-08",4878.64,5155.83,4850.92,4850.92,1410],["2015-01-09",4989.52,4989.52,4989.52,4989.52,10],["2015-01-12",4850.92,4961.8,4850.92,4850.92,2960],["2015-01-13",5141.97,5141.97,5141.97,5141.97,10],["2015-01-14",5141.97,5141.97,4809.34,4809.34,90],["2015-01-15",4781.62,4850.92,4781.62,4850.92,210],["2015-01-16",4850.92,4850.92,4850.92,4850.92,0],["2015-01-19",4850.92,5128.11,4518.28,4850.92,7350],["2015-01-20",4850.92,4850.92,4850.92,4850.92,0],["2015-01-21",4989.52,5128.11,4989.52,5128.11,90],["2015-01-22",4781.62,4989.52,4781.62,4989.52,610],["2015-01-23",4643.02,4975.66,4643.02,4643.02,10380],["2015-01-26",4643.02,4961.8,4643.02,4961.8,1900],["2015-01-27",5128.11,5128.11,4656.88,4850.92,970],["2015-01-28",4878.64,4878.64,4601.44,4712.32,640],["2015-01-29",4712.32,4712.32,4615.3,4615.3,2430],["2015-01-30",4781.62,4850.92,4698.46,4850.92,250],["2015-02-02",4698.46,4712.32,4698.46,4698.46,10610],["2015-02-03",4698.46,4698.46,4698.46,4698.46,0],["2015-02-04",4684.6,4823.2,4643.02,4823.2,1860],["2015-02-05",4823.2,4823.2,4823.2,4823.2,0],["2015-02-06",4823.2,4823.2,4823.2,4823.2,0],["2015-02-09",4851.74,4851.74,4851.74,4851.74,10],["2015-02-10",4851.74,4851.74,4709.04,4837.47,2070],["2015-02-11",4837.47,4837.47,4837.47,4837.47,90],["2015-02-12",4965.9,4965.9,4965.9,4965.9,10],["2015-02-13",4965.9,4965.9,4965.9,4965.9,0],["2015-02-24",4965.9,4965.9,4965.9,4965.9,10],["2015-02-25",5137.14,5137.14,4851.74,4851.74,1510],["2015-02-26",4994.44,4994.44,4994.44,4994.44,10],["2015-02-27",4994.44,4994.44,4851.74,4994.44,130],["2015-03-02",4994.44,4994.44,4980.17,4980.17,90],["2015-03-03",4851.74,4951.63,4851.74,4951.63,120],["2015-03-04",4923.09,5137.14,4851.74,4851.74,720],["2015-03-05",4994.44,5137.14,4637.69,4851.74,2110],["2015-03-06",5065.79,5065.79,4851.74,4851.74,650],["2015-03-09",4851.74,4851.74,4709.04,4837.47,2330],["2015-03-10",4837.47,4837.47,4837.47,4837.47,0],["2015-03-11",5122.87,5122.87,4823.2,4823.2,3070],["2015-03-12",4823.2,4823.2,4594.88,4808.93,1000],["2015-03-13",5122.87,5122.87,5122.87,5122.87,10],["2015-03-16",4794.66,5065.79,4766.12,5065.79,3910],["2015-03-17",5051.52,5065.79,4994.44,5065.79,58720],["2015-03-18",5065.79,5065.79,5065.79,5065.79,0],["2015-03-19",4980.17,5137.14,4980.17,5094.33,12150],["2015-03-20",5094.33,5094.33,5094.33,5094.33,0],["2015-03-23",5094.33,5094.33,5094.33,5094.33,0],["2015-03-24",5094.33,5094.33,4751.85,4766.12,30410],["2015-03-25",4965.9,5065.79,4965.9,5037.25,60],["2015-03-26",5194.22,5194.22,4737.58,4794.66,160],["2015-03-27",5051.52,5065.79,4808.93,5065.79,23260],["2015-03-30",4866.01,5065.79,4866.01,5065.79,1100],["2015-03-31",5051.52,5351.18,4994.44,5208.49,3730],["2015-04-01",4908.82,5137.14,4908.82,5137.14,800],["2015-04-02",5122.87,5351.18,5122.87,5351.18,430],["2015-04-03",4980.17,5351.18,4980.17,4980.17,7770],["2015-04-06",5308.37,5308.37,4980.17,5279.83,5080],["2015-04-07",5137.14,5279.83,5137.14,5279.83,660],["2015-04-08",5279.83,5565.23,4923.09,5565.23,4300],["2015-04-09",5565.23,5565.23,5565.23,5565.23,0],["2015-04-10",5565.23,5565.23,5565.23,5565.23,0],["2015-04-13",5565.23,5565.23,5565.23,5565.23,20],["2015-04-14",5493.88,5921.98,5179.95,5765.01,1760],["2015-04-15",5365.45,5636.58,5365.45,5365.45,20480],["2015-04-16",5379.72,5550.96,5379.72,5550.96,40],["2015-04-17",5550.96,5550.96,5550.96,5550.96,0],["2015-04-20",5165.68,5850.63,5165.68,5850.63,4550],["2015-04-21",5451.07,5707.93,5451.07,5707.93,1020],["2015-04-22",5322.64,5636.58,5308.37,5636.58,210],["2015-04-23",5636.58,5665.12,5636.58,5665.12,50],["2015-04-24",5779.28,5921.98,5565.23,5921.98,240],["2015-04-27",5921.98,6278.72,5707.93,6207.37,3140],["2015-05-04",5779.28,6136.02,5779.28,5779.28,970],["2015-05-05",5707.93,5850.63,5636.58,5707.93,4320],["2015-05-06",5707.93,5707.93,5493.88,5707.93,5100],["2015-05-07",5308.37,5565.23,5308.37,5493.88,10300],["2015-05-08",5493.88,5493.88,5493.88,5493.88,10],["2015-05-11",5493.88,5565.23,5493.88,5565.23,5550],["2015-05-12",5565.23,5850.63,5565.23,5565.23,510],["2015-05-13",5679.39,5707.93,5351.18,5351.18,11680],["2015-05-14",5422.53,5422.53,5422.53,5422.53,50],["2015-05-15",5565.23,5565.23,5565.23,5565.23,50],["2015-05-18",5707.93,5779.28,5493.88,5493.88,230],["2015-05-19",5351.18,5422.53,5137.14,5422.53,21120],["2015-05-20",5493.88,5707.93,5137.14,5707.93,8890],["2015-05-21",5650.85,5650.85,5650.85,5650.85,200],["2015-05-22",5650.85,5650.85,5650.85,5650.85,0],["2015-05-25",5279.83,5636.58,5279.83,5636.58,960],["2015-05-26",5707.93,5707.93,5294.1,5679.39,200],["2015-05-27",5850.63,5850.63,5850.63,5850.63,30],["2015-05-28",5921.98,5921.98,5451.07,5850.63,4160],["2015-05-29",6093.21,6250.18,5451.07,6250.18,8230],["2015-06-01",6250.18,6250.18,5822.09,5993.33,1060],["2015-06-02",5836.36,5836.36,5765.01,5765.01,90],["2015-06-03",5836.36,5836.36,5707.93,5707.93,320],["2015-06-04",5779.28,5779.28,5351.18,5565.23,1450],["2015-06-05",5693.66,5693.66,5693.66,5693.66,10],["2015-06-08",5707.93,5850.63,5707.93,5850.63,220],["2015-06-09",5636.58,5636.58,5636.58,5636.58,5000],["2015-06-10",5796.38,5810.91,5447.73,5738.27,4980],["2015-06-11",5738.27,5738.27,5738.27,5738.27,0],["2015-06-12",5738.27,5738.27,5738.27,5738.27,0],["2015-06-15",5738.27,5738.27,5738.27,5738.27,0],["2015-06-16",5389.62,5709.22,5389.62,5709.22,60],["2015-06-17",5709.22,5709.22,5709.22,5709.22,0],["2015-06-18",5360.56,5709.22,5360.56,5709.22,40],["2015-06-19",5709.22,5709.22,5709.22,5709.22,0],["2015-06-22",6014.29,6014.29,6014.29,6014.29,10],["2015-06-23",5607.53,5869.02,5607.53,5869.02,2440],["2015-06-24",5869.02,5869.02,5869.02,5869.02,590],["2015-06-25",5869.02,5869.02,5869.02,5869.02,550],["2015-06-26",5462.25,5462.25,5462.25,5462.25,800],["2015-06-29",5709.22,5810.91,5157.18,5157.18,540],["2015-06-30",5476.78,5491.31,5476.78,5491.31,60],["2015-07-01",5636.58,5694.69,5636.58,5694.69,80],["2015-07-02",5520.36,5709.22,5520.36,5665.63,3150],["2015-07-03",5636.58,5636.58,5636.58,5636.58,300],["2015-07-06",5883.54,5883.54,5883.54,5883.54,50],["2015-07-07",5593.0,5593.0,5593.0,5593.0,40],["2015-07-08",5578.47,5578.47,5578.47,5578.47,130],["2015-07-09",5796.38,5796.38,5796.38,5796.38,10],["2015-07-10",5869.02,5869.02,5869.02,5869.02,20],["2015-07-13",5869.02,5869.02,5869.02,5869.02,0],["2015-07-14",5869.02,5869.02,5869.02,5869.02,0],["2015-07-15",5462.25,5694.69,5462.25,5694.69,5030],["2015-07-16",5491.31,5491.31,5375.09,5491.31,170],["2015-07-17",5389.62,5389.62,5113.6,5360.56,14410],["2015-07-20",5360.56,5375.09,5229.82,5229.82,480],["2015-07-21",5563.94,5563.94,5229.82,5287.93,5020],["2015-07-22",5157.18,5229.82,5157.18,5229.82,610],["2015-07-23",5302.45,5462.25,5084.54,5229.82,1170],["2015-07-24",5215.29,5215.29,4982.85,4982.85,4240],["2015-07-27",5157.18,5302.45,4939.27,5273.4,1440],["2015-07-28",5215.29,5215.29,5215.29,5215.29,10],["2015-07-29",5084.54,5157.18,4968.33,5157.18,1390],["2015-07-30",5157.18,5418.67,5142.65,5215.29,69904],["2015-07-31",5215.29,5447.73,5215.29,5447.73,210],["2015-08-03",5375.09,5375.09,5070.02,5070.02,8440],["2015-08-04",5229.82,5229.82,5229.82,5229.82,30],["2015-08-05",5360.56,5520.36,5084.54,5084.54,460],["2015-08-06",5229.82,5360.56,4968.33,5084.54,4390],["2015-08-07",5084.54,5215.29,5070.02,5215.29,4460],["2015-08-10",5258.87,5375.09,5258.87,5375.09,210],["2015-08-11",5229.82,5520.36,5026.43,5302.45,16620],["2015-08-12",5447.73,5491.31,5229.82,5229.82,2040],["2015-08-13",5055.49,5360.56,5011.91,5157.18,690],["2015-08-14",5215.29,5215.29,5157.18,5157.18,710],["2015-08-17",5360.56,5360.56,5084.54,5215.29,100],["2015-08-18",5229.82,5520.36,5215.29,5215.29,80],["2015-08-19",5215.29,5215.29,5215.29,5215.29,0],["2015-08-20",5215.29,5215.29,5215.29,5215.29,0],["2015-08-21",4953.8,5200.76,4939.27,5200.76,510],["2015-08-24",5200.76,5200.76,5200.76,5200.76,30],["2015-08-25",5200.76,5200.76,5200.76,5200.76,0],["2015-08-26",5229.82,5520.36,5157.18,5157.18,730],["2015-08-27",5244.34,5505.83,5157.18,5389.62,1100],["2015-08-28",5229.82,5447.73,5157.18,5346.03,280],["2015-08-31",5084.54,5665.63,5084.54,5665.63,1930],["2015-09-01",5796.38,5796.38,5302.45,5767.33,620],["2015-09-03",5375.09,5752.8,5375.09,5375.09,580],["2015-09-04",5375.09,5622.05,5375.09,5375.09,160],["2015-09-07",5375.09,5622.05,5084.54,5433.2,300],["2015-09-08",5142.65,5360.56,5142.65,5360.56,30],["2015-09-09",5099.07,5622.05,5099.07,5622.05,50],["2015-09-10",5607.53,5607.53,5229.82,5375.09,2910],["2015-09-11",5171.71,5534.89,5171.71,5534.89,550],["2015-09-14",5680.16,5680.16,5157.18,5157.18,1040],["2015-09-15",5316.98,5331.51,4982.85,4982.85,300],["2015-09-16",5273.4,5302.45,4648.73,5215.29,1190],["2015-09-17",5491.31,5491.31,4939.27,4939.27,20],["2015-09-18",4939.27,5258.87,4692.31,4692.31,20320],["2015-09-21",5011.91,5011.91,4997.38,5011.91,1740],["2015-09-22",5084.54,5346.03,5026.43,5302.45,5300],["2015-09-23",5346.03,5520.36,5084.54,5287.93,540],["2015-09-24",5404.14,5447.73,5084.54,5433.2,310],["2015-09-25",5084.54,5447.73,5055.49,5360.56,820],["2015-09-28",5084.54,5346.03,5084.54,5346.03,90],["2015-09-29",5346.03,5375.09,5084.54,5360.56,4180],["2015-09-30",5113.6,5346.03,5099.07,5346.03,310],["2015-10-01",5040.96,5331.51,4982.85,5331.51,320],["2015-10-02",5331.51,5331.51,5331.51,5331.51,0],["2015-10-05",4982.85,5316.98,4982.85,5316.98,130],["2015-10-06",5171.71,5389.62,5157.18,5244.34,23590],["2015-10-07",5113.6,5346.03,5113.6,5346.03,1650],["2015-10-08",5215.29,5462.25,5200.76,5360.56,13570],["2015-10-09",5171.71,5302.45,5171.71,5200.76,110],["2015-10-12",5375.09,5375.09,5084.54,5215.29,4380],["2015-10-13",5375.09,5375.09,5215.29,5346.03,14030],["2015-10-14",5229.82,5375.09,5229.82,5375.09,3770],["2015-10-15",5375.09,5375.09,5244.34,5375.09,2240],["2015-10-16",5476.78,5738.27,5476.78,5665.63,4430],["2015-10-19",5665.63,5738.27,5389.62,5694.69,34240],["2015-10-20",5694.69,5694.69,5694.69,5694.69,0],["2015-10-21",5447.73,5651.11,5447.73,5651.11,730],["2015-10-22",5447.73,5956.18,5447.73,5927.13,26060],["2015-10-23",5796.38,5796.38,5593.0,5796.38,250],["2015-10-26",5883.54,5883.54,5883.54,5883.54,40],["2015-10-27",5520.36,5810.91,5476.78,5796.38,6970],["2015-10-28",5447.73,5810.91,5404.14,5796.38,3160],["2015-10-29",5956.18,6101.45,5447.73,5781.85,220],["2015-10-30",5447.73,5796.38,5389.62,5796.38,1660],["2015-11-02",5491.31,5738.27,5491.31,5593.0,60],["2015-11-03",5389.62,5651.11,5375.09,5651.11,1040],["2015-11-04",5389.62,5651.11,5375.09,5636.58,1260],["2015-11-05",5389.62,5956.18,5375.09,5956.18,1560],["2015-11-06",5593.0,5796.38,5549.42,5549.42,750],["2015-11-09",5462.25,5767.33,5462.25,5767.33,70],["2015-11-10",5418.67,6101.45,5418.67,5738.27,130],["2015-11-11",5462.25,5723.74,5462.25,5709.22,100],["2015-11-12",5665.63,5738.27,5375.09,5723.74,2110],["2015-11-13",5476.78,5709.22,5476.78,5709.22,220],["2015-11-16",5665.63,5709.22,5665.63,5709.22,3720],["2015-11-17",5389.62,5665.63,5389.62,5462.25,40],["2015-11-18",5651.11,5651.11,5389.62,5651.11,160],["2015-11-19",5462.25,5462.25,5462.25,5462.25,190],["2015-11-20",5665.63,5665.63,5665.63,5665.63,40],["2015-11-23",5462.25,5956.18,5462.25,5956.18,1430],["2015-11-24",5810.91,5810.91,5549.42,5767.33,240],["2015-11-25",5941.65,5941.65,5389.62,5752.8,1850],["2015-11-26",5709.22,5709.22,5709.22,5709.22,10],["2015-11-27",5316.98,5738.27,5316.98,5738.27,2690],["2015-11-30",5738.27,5738.27,5738.27,5738.27,50],["2015-12-01",5360.56,5665.63,5360.56,5622.05,80],["2015-12-02",5389.62,5665.63,5389.62,5665.63,210],["2015-12-03",5651.11,5680.16,5389.62,5665.63,70],["2015-12-04",5389.62,5665.63,5389.62,5651.11,50],["2015-12-07",5636.58,5665.63,5389.62,5607.53,100],["2015-12-08",5651.11,5665.63,5389.62,5636.58,170],["2015-12-09",5636.58,5636.58,5636.58,5636.58,0],["2015-12-10",5636.58,5636.58,5636.58,5636.58,540],["2015-12-11",5375.09,5593.0,5316.98,5578.47,630],["2015-12-14",5636.58,5738.27,5258.87,5593.0,80],["2015-12-15",5578.47,5593.0,5578.47,5578.47,1550],["2015-12-16",5302.45,5549.42,5302.45,5549.42,150],["2015-12-17",5346.03,5549.42,5346.03,5549.42,60],["2015-12-18",5534.89,5622.05,5534.89,5622.05,280],["2015-12-21",5622.05,5622.05,5622.05,5622.05,40],["2015-12-22",5375.09,5375.09,5375.09,5375.09,30],["2015-12-23",5738.27,5738.27,5258.87,5534.89,60],["2015-12-24",5375.09,5563.94,5244.34,5563.94,270],["2015-12-25",5665.63,5941.65,5287.93,5563.94,520],["2015-12-28",5505.83,5927.13,5273.4,5549.42,1210],["2015-12-29",5563.94,5563.94,5534.89,5534.89,500],["2015-12-30",5302.45,5520.36,5273.4,5520.36,770],["2015-12-31",5520.36,5520.36,5491.31,5491.31,400],["2016-01-04",5622.05,5622.05,5273.4,5622.05,30],["2016-01-05",5622.05,5622.05,5622.05,5622.05,0],["2016-01-06",5956.18,5956.18,5229.82,5578.47,340],["2016-01-07",5578.47,5578.47,5578.47,5578.47,0],["2016-01-08",5578.47,5578.47,5578.47,5578.47,0],["2016-01-11",5578.47,5578.47,5578.47,5578.47,0],["2016-01-12",5375.09,5520.36,5375.09,5520.36,250],["2016-01-13",5505.83,5593.0,5375.09,5563.94,1180],["2016-01-14",5563.94,5563.94,5258.87,5563.94,2540],["2016-01-15",5563.94,5563.94,5563.94,5563.94,0],["2016-01-18",5665.63,5810.91,5593.0,5593.0,90],["2016-01-19",5302.45,5593.0,5273.4,5563.94,90],["2016-01-20",5578.47,5578.47,5578.47,5578.47,10],["2016-01-21",5244.34,5563.94,5244.34,5563.94,80],["2016-01-22",5563.94,5563.94,5563.94,5563.94,0],["2016-01-25",5287.93,5578.47,5258.87,5505.83,6140],["2016-01-26",5258.87,5593.0,5258.87,5520.36,3090],["2016-01-27",5520.36,5520.36,5520.36,5520.36,0],["2016-01-28",5401.0,5639.72,5266.72,5609.88,4390],["2016-01-29",5759.08,5759.08,5371.16,5744.16,300],["2016-02-01",5744.16,5818.76,5669.56,5759.08,1940],["2016-02-02",5744.16,5744.16,5669.56,5744.16,950],["2016-02-03",5669.56,5788.92,5669.56,5788.92,2090],["2016-02-04",5818.76,5967.96,5818.76,5967.96,300],["2016-02-05",5967.96,5967.96,5967.96,5967.96,0],["2016-02-15",5967.96,5967.96,5953.04,5953.04,170],["2016-02-16",5684.48,5967.96,5684.48,5967.96,50],["2016-02-17",5967.96,5967.96,5967.96,5967.96,0],["2016-02-18",5953.04,5953.04,5684.48,5684.48,20],["2016-02-19",5908.28,5908.28,5893.36,5893.36,30],["2016-02-22",5967.96,6117.16,5490.52,6117.16,80],["2016-02-23",5967.96,6117.16,5938.12,5953.04,25780],["2016-02-24",5818.76,6042.56,5818.76,6042.56,50],["2016-02-25",6102.24,6117.16,6102.24,6117.16,20],["2016-02-26",5967.96,6102.24,5967.96,6102.24,290],["2016-02-29",6117.16,6117.16,6117.16,6117.16,150],["2016-03-01",6117.16,6117.16,6117.16,6117.16,10],["2016-03-02",6117.16,6117.16,6117.16,6117.16,0],["2016-03-03",6042.56,6087.32,6042.56,6072.4,5020],["2016-03-04",5967.96,5967.96,5967.96,5967.96,20],["2016-03-07",5818.76,6027.64,5818.76,6027.64,4420],["2016-03-08",6117.16,6117.16,6117.16,6117.16,100],["2016-03-09",5714.32,6087.32,5714.32,6087.32,60],["2016-03-10",5967.96,6042.56,5967.96,6042.56,5000],["2016-03-11",6042.56,6042.56,6042.56,6042.56,30],["2016-03-14",5803.84,6102.24,5788.92,6102.24,37100],["2016-03-15",6087.32,6087.32,6087.32,6087.32,27700],["2016-03-16",6117.16,6117.16,5818.76,5967.96,1100],["2016-03-17",5967.96,6072.4,5624.8,5684.48,3220],["2016-03-18",5938.12,6072.4,5938.12,6057.48,7320],["2016-03-21",6102.24,6102.24,5967.96,5967.96,20],["2016-03-22",5744.16,5953.04,5744.16,5953.04,80],["2016-03-23",6072.4,6072.4,5953.04,5953.04,100],["2016-03-24",5967.96,6057.48,5953.04,5953.04,2020],["2016-03-25",6042.56,6042.56,5893.36,5953.04,3990],["2016-03-28",5953.04,5967.96,5908.28,5967.96,1160],["2016-03-29",6117.16,6117.16,6117.16,6117.16,40],["2016-03-30",5878.44,6087.32,5878.44,5982.88,5740],["2016-03-31",6057.48,6117.16,5982.88,6087.32,10150],["2016-04-01",6087.32,6087.32,6087.32,6087.32,10],["2016-04-04",6117.16,6117.16,6117.16,6117.16,1760],["2016-04-05",5967.96,6072.4,5967.96,5967.96,10210],["2016-04-06",5967.96,6042.56,5967.96,5967.96,10080],["2016-04-07",5893.36,5967.96,5893.36,5967.96,620],["2016-04-08",5967.96,5967.96,5967.96,5967.96,0],["2016-04-11",5967.96,5967.96,5744.16,5967.96,3110],["2016-04-12",5967.96,5967.96,5967.96,5967.96,0],["2016-04-13",5967.96,6042.56,5967.96,6042.56,14600],["2016-04-14",6042.56,6102.24,5967.96,6102.24,7160],["2016-04-15",6102.24,6191.76,6102.24,6191.76,5600],["2016-04-19",5938.12,6191.76,5938.12,6191.76,370],["2016-04-20",6191.76,6191.76,6191.76,6191.76,0],["2016-04-21",6311.12,6311.12,5938.12,6191.76,1570],["2016-04-22",6191.76,6251.44,6191.76,6251.44,150],["2016-04-25",6251.44,6251.44,6117.16,6117.16,750],["2016-04-26",6117.16,6117.16,6117.16,6117.16,100],["2016-04-27",6161.92,6176.84,6161.92,6176.84,40],["2016-04-28",6117.16,6117.16,5818.76,6042.56,16030],["2016-04-29",6117.16,6117.16,6042.56,6102.24,50],["2016-05-04",6102.24,6102.24,6102.24,6102.24,0],["2016-05-05",6176.84,6176.84,6042.56,6132.08,780],["2016-05-06",6132.08,6132.08,6132.08,6132.08,30],["2016-05-09",6117.16,6117.16,6117.16,6117.16,20],["2016-05-10",6027.64,6102.24,6027.64,6102.24,400],["2016-05-11",6102.24,6102.24,6102.24,6102.24,0],["2016-05-12",6102.24,6102.24,6102.24,6102.24,0],["2016-05-13",6072.4,6072.4,5893.36,6072.4,3150],["2016-05-16",6072.4,6072.4,6042.56,6042.56,3010],["2016-05-17",5848.6,6087.32,5848.6,6072.4,1000],["2016-05-18",6072.4,6072.4,6072.4,6072.4,30],["2016-05-19",6042.56,6042.56,6042.56,6042.56,10],["2016-05-20",6042.56,6117.16,5893.36,6087.32,4060],["2016-05-23",5863.52,6072.4,5863.52,5908.28,190],["2016-05-24",6151.29,6151.29,5938.66,6151.29,700],["2016-05-25",6136.1,6136.1,5893.09,6136.1,200],["2016-05-26",6105.73,6105.73,6105.73,6105.73,100],["2016-05-27",6105.73,6105.73,5817.15,6090.54,450],["2016-05-30",6090.54,6409.5,6075.35,6409.5,3230],["2016-05-31",5969.03,6394.31,5969.03,6394.31,1110],["2016-06-01",6075.35,6455.06,6075.35,6455.06,1700],["2016-06-02",6531.0,6531.0,6227.23,6531.0,1080],["2016-06-03",6531.0,6531.0,6531.0,6531.0,50],["2016-06-06",6531.0,6531.0,6075.35,6455.06,430],["2016-06-07",6439.87,6500.63,6227.23,6439.87,11870],["2016-06-08",6439.87,6439.87,6439.87,6439.87,0],["2016-06-09",6439.87,6865.15,6439.87,6865.15,2390],["2016-06-10",6865.15,6865.15,6865.15,6865.15,60],["2016-06-13",6865.15,6865.15,6865.15,6865.15,0],["2016-06-14",6865.15,6865.15,6865.15,6865.15,0],["2016-06-15",6409.5,6849.96,6394.31,6394.31,1150],["2016-06-16",6834.77,6834.77,6834.77,6834.77,5010],["2016-06-17",7275.23,7275.23,7275.23,7275.23,120],["2016-06-20",6774.02,7062.6,6774.02,7062.6,360],["2016-06-21",6576.57,7047.41,6576.57,6576.57,720],["2016-06-22",6895.52,6895.52,6379.12,6531.0,1030],["2016-06-23",6743.64,6743.64,6455.06,6455.06,60],["2016-06-24",6728.45,6728.45,6242.42,6379.12,590],["2016-06-27",6728.45,6728.45,6728.45,6728.45,40],["2016-06-28",6667.7,6667.7,6667.7,6667.7,70],["2016-06-29",6743.64,7123.35,6272.8,7108.16,2450],["2016-06-30",7108.16,7108.16,7108.16,7108.16,50],["2016-07-01",6622.13,7594.19,6622.13,7594.19,510],["2016-07-04",7670.13,8125.78,7153.73,7457.49,740],["2016-07-05",7897.96,7897.96,7897.96,7897.96,90],["2016-07-06",7594.19,7594.19,7594.19,7594.19,120],["2016-07-07",7077.78,7594.19,7077.78,7594.19,70],["2016-07-08",7973.9,7973.9,7973.9,7973.9,260],["2016-07-11",7973.9,8429.55,7427.12,8353.61,150],["2016-07-12",8657.38,8657.38,8657.38,8657.38,20],["2016-07-13",8809.26,9037.08,8125.78,9037.08,770],["2016-07-14",8429.55,9644.62,8429.55,8429.55,4390],["2016-07-15",8961.14,8961.14,7973.9,8809.26,1530],["2016-07-18",9037.08,9416.79,8353.61,9037.08,510],["2016-07-19",8429.55,9113.03,8429.55,9037.08,2210],["2016-07-20",9416.79,9416.79,9113.03,9113.03,50],["2016-07-21",9416.79,9416.79,9113.03,9113.03,1010],["2016-07-22",9492.74,9492.74,9492.74,9492.74,10],["2016-07-25",8885.2,9264.91,8885.2,9264.91,30],["2016-07-26",8657.38,9113.03,8657.38,9113.03,5020],["2016-07-27",8505.49,9113.03,8505.49,9113.03,580],["2016-07-28",8961.14,8961.14,8961.14,8961.14,70],["2016-07-29",8961.14,9416.79,8961.14,9416.79,1000],["2016-08-01",9340.85,9340.85,9340.85,9340.85,10],["2016-08-02",8809.26,9113.03,8809.26,9113.03,50],["2016-08-03",9113.03,9720.56,8961.14,8961.14,220],["2016-08-04",9037.08,9113.03,8961.14,8961.14,110],["2016-08-05",8961.14,9113.03,8353.61,9113.03,1450],["2016-08-08",9644.62,9720.56,9644.62,9720.56,40],["2016-08-09",9720.56,9720.56,9720.56,9720.56,0],["2016-08-10",9720.56,9720.56,9720.56,9720.56,0],["2016-08-11",9113.03,9264.91,9113.03,9264.91,50],["2016-08-12",9264.91,9264.91,9264.91,9264.91,40],["2016-08-15",8657.38,9113.03,8657.38,9113.03,120],["2016-08-16",8505.49,9113.03,8505.49,9113.03,220],["2016-08-17",9113.03,9113.03,9113.03,9113.03,0],["2016-08-18",9113.03,9113.03,9113.03,9113.03,0],["2016-08-19",9113.03,9113.03,9113.03,9113.03,0],["2016-08-22",8885.2,8961.14,8885.2,8961.14,60],["2016-08-23",8961.14,8961.14,8961.14,8961.14,30],["2016-08-24",8961.14,8961.14,8961.14,8961.14,0],["2016-08-25",8961.14,8961.14,8961.14,8961.14,0],["2016-08-26",8961.14,8961.14,8961.14,8961.14,0],["2016-08-29",8353.61,8809.26,8353.61,8809.26,20570],["2016-08-30",8885.2,8961.14,8885.2,8961.14,100],["2016-08-31",8961.14,8961.14,8961.14,8961.14,150],["2016-09-01",8961.14,8961.14,8961.14,8961.14,0],["2016-09-05",8353.61,8809.26,8353.61,8353.61,710],["2016-09-06",8657.38,8657.38,8657.38,8657.38,40],["2016-09-07",8809.26,8809.26,8809.26,8809.26,120],["2016-09-08",8201.72,8733.32,8201.72,8733.32,170],["2016-09-09",8125.78,8809.26,8125.78,8809.26,6560],["2016-09-12",8809.26,8961.14,8809.26,8961.14,130],["2016-09-13",8961.14,8961.14,8961.14,8961.14,0],["2016-09-14",8353.61,8657.38,8338.42,8657.38,2220],["2016-09-15",8733.32,8885.2,8733.32,8885.2,100],["2016-09-16",8885.2,8885.2,8885.2,8885.2,0],["2016-09-19",8277.67,8809.26,8277.67,8809.26,1230],["2016-09-20",8809.26,8809.26,8809.26,8809.26,0],["2016-09-21",8353.61,8353.61,8353.61,8353.61,20],["2016-09-22",8733.32,8733.32,8733.32,8733.32,10],["2016-09-23",8125.78,8733.32,8125.78,8733.32,1240],["2016-09-26",8748.51,8794.07,8125.78,8778.88,930],["2016-09-27",8778.88,8778.88,8778.88,8778.88,0],["2016-09-28",8778.88,8778.88,8778.88,8778.88,0],["2016-09-29",8171.35,8687.75,8171.35,8490.3,330],["2016-09-30",8566.25,8642.19,8566.25,8642.19,190],["2016-10-03",8642.19,8642.19,8642.19,8642.19,20],["2016-10-04",8642.19,8642.19,8642.19,8642.19,0],["2016-10-05",8490.3,8733.32,8490.3,8733.32,40],["2016-10-06",8733.32,8733.32,8733.32,8733.32,0],["2016-10-07",8733.32,8733.32,8733.32,8733.32,0],["2016-10-10",8733.32,8733.32,8733.32,8733.32,0],["2016-10-11",8733.32,8733.32,8733.32,8733.32,0],["2016-10-12",8733.32,8733.32,8733.32,8733.32,0],["2016-10-13",8125.78,8611.81,8125.78,8611.81,110],["2016-10-14",8611.81,8611.81,8611.81,8611.81,0],["2016-10-17",8611.81,8611.81,8049.84,8581.43,190],["2016-10-18",8581.43,8581.43,8581.43,8581.43,0],["2016-10-19",8353.61,8353.61,8353.61,8353.61,1000],["2016-10-20",8733.32,8930.77,8277.67,8277.67,1020],["2016-10-21",8429.55,8429.55,8429.55,8429.55,20],["2016-10-24",8733.32,9006.71,8733.32,8961.14,60],["2016-10-25",8338.42,8961.14,8338.42,8961.14,20],["2016-10-26",8961.14,8961.14,8961.14,8961.14,0],["2016-10-27",8961.14,8961.14,8961.14,8961.14,0],["2016-10-28",8961.14,8961.14,8961.14,8961.14,40],["2016-10-31",8657.38,8961.14,8657.38,8961.14,2140],["2016-11-01",8961.14,8961.14,8961.14,8961.14,0],["2016-11-02",8961.14,8961.14,8961.14,8961.14,0],["2016-11-03",8961.14,8961.14,8961.14,8961.14,0],["2016-11-04",8961.14,8961.14,8961.14,8961.14,20],["2016-11-07",8961.14,8961.14,8961.14,8961.14,0],["2016-11-08",9037.08,9037.08,9037.08,9037.08,30],["2016-11-09",9082.65,9082.65,9082.65,9082.65,10],["2016-11-10",9097.84,9097.84,9097.84,9097.84,10],["2016-11-11",9097.84,9097.84,9097.84,9097.84,0],["2016-11-14",8475.11,9021.9,8475.11,9021.9,520],["2016-11-15",8429.55,8961.14,8399.17,8961.14,2680],["2016-11-16",8961.14,8961.14,8961.14,8961.14,0],["2016-11-17",9006.71,9006.71,9006.71,9006.71,10],["2016-11-18",9006.71,9006.71,9006.71,9006.71,0],["2016-11-21",9006.71,9006.71,9006.71,9006.71,0],["2016-11-22",9006.71,9006.71,9006.71,9006.71,0],["2016-11-23",8383.98,9629.43,8383.98,9477.55,2410],["2016-11-24",8824.45,9720.56,8824.45,9477.55,850],["2016-11-25",9477.55,9477.55,9477.55,9477.55,0],["2016-11-28",8824.45,9264.91,8824.45,9264.91,570],["2016-11-29",8627.0,9173.78,8627.0,9173.78,710],["2016-11-30",9234.53,9234.53,9234.53,9234.53,50],["2016-12-01",9234.53,9234.53,9234.53,9234.53,0],["2016-12-02",9234.53,9234.53,9234.53,9234.53,0],["2016-12-05",9234.53,9234.53,9234.53,9234.53,10],["2016-12-06",9234.53,9234.53,9234.53,9234.53,10],["2016-12-07",8596.62,9113.03,8596.62,9113.03,510],["2016-12-08",9188.97,9188.97,9188.97,9188.97,10],["2016-12-09",9188.97,9188.97,9188.97,9188.97,0],["2016-12-12",9188.97,9188.97,9188.97,9188.97,0],["2016-12-13",9188.97,9188.97,9188.97,9188.97,0],["2016-12-14",8551.06,9113.03,8551.06,9113.03,210],["2016-12-15",9113.03,9113.03,9113.03,9113.03,0],["2016-12-16",9249.72,9264.91,9249.72,9264.91,30],["2016-12-19",9082.65,9082.65,9082.65,9082.65,10],["2016-12-20",9082.65,9082.65,9082.65,9082.65,0],["2016-12-21",9082.65,9082.65,9082.65,9082.65,0],["2016-12-22",9082.65,9082.65,9082.65,9082.65,30],["2016-12-23",9082.65,9082.65,9082.65,9082.65,0],["2016-12-26",9113.03,9113.03,9113.03,9113.03,10],["2016-12-27",9113.03,9113.03,9113.03,9113.03,0],["2016-12-28",8505.49,8961.14,8475.11,8961.14,2510],["2016-12-29",8353.61,8870.01,8338.42,8870.01,50],["2016-12-30",8870.01,8870.01,8870.01,8870.01,100],["2017-01-03",8870.01,8870.01,8870.01,8870.01,10],["2017-01-04",8870.01,8870.01,8870.01,8870.01,0],["2017-01-05",8581.43,8581.43,8581.43,8581.43,1500],["2017-01-06",8611.81,8611.81,8611.81,8611.81,10],["2017-01-09",8611.81,8611.81,8611.81,8611.81,0],["2017-01-10",8611.81,8611.81,8611.81,8611.81,0],["2017-01-11",8596.62,8611.81,8596.62,8611.81,410],["2017-01-12",8611.81,8809.26,8611.81,8809.26,400],["2017-01-13",8809.26,9113.03,8809.26,9113.03,350],["2017-01-16",9097.84,9720.56,9097.84,9568.68,470],["2017-01-17",9720.56,9720.56,9720.56,9720.56,30],["2017-01-18",9052.27,9386.42,9052.27,9386.42,3010],["2017-01-19",8809.26,8991.52,8809.26,8991.52,110],["2017-01-20",9113.03,9113.03,9113.03,9113.03,40],["2017-01-23",8991.52,9264.91,8991.52,9264.91,2030],["2017-01-24",9416.79,9416.79,9416.79,9416.79,30],["2017-01-25",9568.68,10069.89,9264.91,10054.71,1650],["2017-02-02",9356.04,9356.04,9356.04,9356.04,70],["2017-02-03",9872.45,9872.45,9872.45,9872.45,10],["2017-02-06",9872.45,9872.45,9872.45,9872.45,10],["2017-02-07",9872.45,9872.45,9872.45,9872.45,10],["2017-02-08",9188.97,9720.56,9188.97,9188.97,1340],["2017-02-09",8555.78,9575.06,8555.78,9559.62,2300],["2017-02-10",9559.62,9559.62,9559.62,9559.62,0],["2017-02-13",9559.62,9559.62,9559.62,9559.62,0],["2017-02-14",9559.62,9559.62,9559.62,9559.62,0],["2017-02-15",9559.62,9559.62,9559.62,9559.62,0],["2017-02-16",9559.62,9559.62,9559.62,9559.62,0],["2017-02-17",9559.62,9559.62,9559.62,9559.62,0],["2017-02-20",9111.75,9420.62,8957.31,9420.62,150],["2017-02-21",8957.31,9250.74,8771.99,9250.74,670],["2017-02-22",8648.44,9111.75,8617.55,9111.75,470],["2017-02-23",9111.75,9111.75,9111.75,9111.75,0],["2017-02-24",8494.0,9420.62,8478.56,9420.62,43660],["2017-02-27",9420.62,9420.62,8802.88,9250.74,310],["2017-02-28",9405.18,9405.18,8957.31,9266.19,240],["2017-03-01",8972.76,9266.19,8957.31,9266.19,800],["2017-03-02",9266.19,9420.62,9173.52,9173.52,870],["2017-03-03",9173.52,9173.52,9173.52,9173.52,0],["2017-03-06",8571.22,9111.75,8540.34,9111.75,4520],["2017-03-07",9034.53,9250.74,9034.53,9250.74,100040],["2017-03-08",8633.0,9219.86,8633.0,9219.86,3340],["2017-03-09",9250.74,9420.62,9250.74,9420.62,1420],["2017-03-10",8771.99,9096.31,8771.99,9096.31,1140],["2017-03-13",8524.89,9080.86,8494.0,9080.86,5520],["2017-03-14",8648.44,9065.42,8648.44,9065.42,6090],["2017-03-15",9065.42,9065.42,9065.42,9065.42,0],["2017-03-16",8648.44,8802.88,8648.44,8802.88,3140],["2017-03-17",8802.88,9188.97,8802.88,9188.97,7270],["2017-03-20",9343.4,9343.4,9266.19,9343.4,550],["2017-03-21",9389.74,9405.18,9389.74,9405.18,40],["2017-03-22",9405.18,9405.18,9405.18,9405.18,0],["2017-03-23",9405.18,9405.18,9405.18,9405.18,0],["2017-03-24",8756.55,9266.19,8756.55,9266.19,3030],["2017-03-27",9266.19,9266.19,9266.19,9266.19,0],["2017-03-28",8648.44,9266.19,8617.55,9266.19,10140],["2017-03-29",9235.3,9343.4,9235.3,9343.4,70],["2017-03-30",9266.19,9389.74,8694.77,9188.97,5690],["2017-03-31",9219.86,9219.86,9219.86,9219.86,30],["2017-04-03",9188.97,9188.97,9188.97,9188.97,900],["2017-04-04",9188.97,9188.97,9188.97,9188.97,790],["2017-04-05",8802.88,9235.3,8725.66,9235.3,7060],["2017-04-07",9343.4,9343.4,9343.4,9343.4,30],["2017-04-10",9343.4,9343.4,9343.4,9343.4,0],["2017-04-11",9250.74,9266.19,9250.74,9266.19,5000],["2017-04-12",9374.29,9374.29,9374.29,9374.29,20],["2017-04-13",9266.19,9420.62,9266.19,9420.62,1910],["2017-04-14",9497.84,9497.84,9497.84,9497.84,10],["2017-04-17",9497.84,9497.84,9497.84,9497.84,0],["2017-04-18",8833.76,10115.59,8833.76,10115.59,1110],["2017-04-19",9420.62,10563.45,9420.62,10563.45,3740],["2017-04-20",10810.55,10810.55,10779.66,10779.66,30],["2017-04-21",10038.37,10656.11,10038.37,10656.11,700],["2017-04-24",9914.82,10656.11,9914.82,10656.11,4600],["2017-04-25",11397.41,11397.41,10640.67,10640.67,1230],["2017-04-26",10038.37,11381.97,10038.37,11381.97,3930],["2017-04-27",12030.6,12030.6,10594.34,12030.6,2050],["2017-04-28",11196.64,12818.22,11196.64,12818.22,5430],["2017-05-03",11922.49,11922.49,11922.49,11922.49,150],["2017-05-04",11922.49,11922.49,11088.54,11088.54,80],["2017-05-05",10316.35,11042.21,10316.35,11042.21,50],["2017-05-08",10270.02,11088.54,10270.02,11042.21,3090],["2017-05-09",11042.21,11042.21,11042.21,11042.21,0],["2017-05-10",11042.21,11042.21,11042.21,11042.21,0],["2017-05-11",10270.02,10949.54,10270.02,10887.77,580],["2017-05-12",10887.77,10887.77,10872.33,10872.33,1700],["2017-05-15",10810.55,10810.55,10810.55,10810.55,10],["2017-05-16",10841.44,10841.44,10069.26,10810.55,1090],["2017-05-17",10810.55,10810.55,10810.55,10810.55,0],["2017-05-18",11031.5,11031.5,11031.5,11031.5,0],["2017-05-19",10273.97,11015.71,10273.97,10873.68,3860],["2017-05-22",10873.68,10873.68,10873.68,10873.68,0],["2017-05-23",10731.64,10731.64,10731.64,10731.64,1000],["2017-05-24",10731.64,10731.64,10731.64,10731.64,10],["2017-05-25",10731.64,10731.64,10731.64,10731.64,100],["2017-05-26",10131.93,10636.95,10131.93,10636.95,360],["2017-05-29",10731.64,11362.92,10715.86,11362.92,370],["2017-05-30",11362.92,11362.92,11362.92,11362.92,0],["2017-05-31",11362.92,11362.92,11362.92,11362.92,500],["2017-06-01",10652.73,11347.13,10652.73,11347.13,690],["2017-06-02",10558.04,11252.44,10558.04,11252.44,3010],["2017-06-05",10479.13,11315.57,10479.13,11189.32,1020],["2017-06-06",11189.32,11189.32,11189.32,11189.32,0],["2017-06-07",11189.32,11189.32,11189.32,11189.32,0],["2017-06-08",10826.33,10826.33,10826.33,10826.33,300],["2017-06-09",11189.32,11520.73,10810.55,11441.82,870],["2017-06-12",11441.82,11441.82,11441.82,11441.82,0],["2017-06-13",11441.82,11441.82,11441.82,11441.82,310],["2017-06-14",11015.71,11015.71,11015.71,11015.71,400],["2017-06-15",10400.22,11362.92,10400.22,11362.92,1450],["2017-06-16",11362.92,11362.92,11362.92,11362.92,0],["2017-06-19",11662.77,11662.77,10573.82,11662.77,1470],["2017-06-20",11978.41,11978.41,10984.15,10984.15,740],["2017-06-21",11268.22,11268.22,11205.1,11252.44,130],["2017-06-22",11252.44,11252.44,11252.44,11252.44,0],["2017-06-23",11899.5,11899.5,11015.71,11015.71,130],["2017-06-26",10952.59,10952.59,10952.59,10952.59,140],["2017-06-27",11520.73,11520.73,10889.46,11520.73,1380],["2017-06-28",11678.55,11678.55,11646.99,11678.55,430],["2017-06-29",11362.92,11362.92,11284.01,11362.92,1920],["2017-06-30",12152.01,12152.01,11994.19,11994.19,260],["2017-07-03",11441.82,11678.55,11441.82,11678.55,1650],["2017-07-04",12152.01,12152.01,11504.95,12152.01,670],["2017-07-05",12467.64,12625.46,11441.82,12152.01,110],["2017-07-06",12152.01,12152.01,12152.01,12152.01,0],["2017-07-07",12152.01,12152.01,12152.01,12152.01,20],["2017-07-10",12546.55,12546.55,12467.64,12546.55,30],["2017-07-11",11678.55,13256.73,11678.55,12941.1,1360],["2017-07-12",13256.73,13256.73,12041.53,12625.46,910],["2017-07-13",11741.68,12625.46,11741.68,12625.46,120],["2017-07-14",11741.68,12625.46,11741.68,12625.46,310],["2017-07-17",11741.68,12625.46,11741.68,12609.68,2360],["2017-07-18",11741.68,12625.46,11741.68,12625.46,850],["2017-07-19",11741.68,13509.24,11741.68,13493.46,1910],["2017-07-20",12562.33,13651.28,12562.33,13477.68,2760],["2017-07-21",14393.03,14393.03,12546.55,13572.37,1080],["2017-07-24",14361.46,14361.46,12625.46,13872.23,870],["2017-07-25",12972.66,14203.64,12909.53,14030.04,290],["2017-07-26",14030.04,14030.04,13051.57,13872.23,290],["2017-07-27",12909.53,13540.81,12909.53,13525.03,200],["2017-07-28",13730.19,13856.44,12593.9,13856.44,3280],["2017-07-31",13856.44,13856.44,13856.44,13856.44,0],["2017-08-01",12893.75,13793.32,12893.75,13414.55,400],["2017-08-02",13414.55,13414.55,13414.55,13414.55,200],["2017-08-03",13414.55,13414.55,13414.55,13414.55,0],["2017-08-04",13572.37,14045.83,12483.42,13556.59,1070],["2017-08-07",13714.41,13888.01,13335.64,13888.01,1060],["2017-08-08",14187.86,14187.86,12925.32,13872.23,480],["2017-08-09",13556.59,13714.41,13556.59,13714.41,140],["2017-08-10",13888.01,14361.46,13698.63,14361.46,1040],["2017-08-11",14361.46,14361.46,14361.46,14361.46,150],["2017-08-14",13367.21,14361.46,13367.21,14361.46,530],["2017-08-15",13414.55,14471.93,13367.21,14140.52,1420],["2017-08-16",14803.35,14803.35,13209.39,14172.08,1520],["2017-08-17",14361.46,14361.46,14172.08,14172.08,1390],["2017-08-18",14282.55,14361.46,13209.39,14361.46,2060],["2017-08-21",13398.77,14250.99,13367.21,14235.21,1470],["2017-08-22",14235.21,14235.21,14235.21,14235.21,0],["2017-08-23",14235.21,14235.21,14235.21,14235.21,30],["2017-08-24",14235.21,14235.21,14235.21,14235.21,320],["2017-08-25",14235.21,14519.28,13240.95,14440.37,2180],["2017-08-28",14393.03,14393.03,13430.33,14314.12,1150],["2017-08-29",14298.33,14298.33,14298.33,14298.33,20],["2017-08-30",13572.37,13572.37,13572.37,13572.37,160],["2017-08-31",14045.83,14045.83,13603.93,13603.93,140],["2017-09-01",14045.83,14045.83,14045.83,14045.83,10],["2017-09-05",14187.86,14187.86,14156.3,14156.3,100],["2017-09-06",13177.83,14108.95,13177.83,14045.83,10890],["2017-09-07",14045.83,14045.83,14045.83,14045.83,0],["2017-09-08",14045.83,14045.83,14045.83,14045.83,0],["2017-09-11",14045.83,14045.83,14045.83,14045.83,500],["2017-09-12",13572.37,13856.44,13572.37,13856.44,800],["2017-09-13",14187.86,14187.86,13572.37,14014.26,400],["2017-09-14",14108.95,14108.95,14108.95,14108.95,510],["2017-09-15",13177.83,13998.48,13130.48,13998.48,2010],["2017-09-18",14187.86,14187.86,14187.86,14187.86,20],["2017-09-19",14235.21,14235.21,14235.21,14235.21,210],["2017-09-20",13240.95,13998.48,13240.95,13998.48,2110],["2017-09-21",13998.48,13998.48,13998.48,13998.48,1110],["2017-09-22",13998.48,14172.08,13051.57,14014.26,2190],["2017-09-25",13998.48,14992.74,13888.01,14992.74,1540],["2017-09-26",13951.13,14976.95,13951.13,14976.95,2660],["2017-09-27",13935.35,14803.35,13935.35,14803.35,3420],["2017-09-28",14976.95,14976.95,13777.53,14834.92,2610],["2017-09-29",14834.92,14834.92,14834.92,14834.92,710],["2017-10-02",14834.92,14834.92,13872.23,13872.23,1340],["2017-10-03",14172.08,14172.08,13430.33,14156.3,1030],["2017-10-04",14519.28,14519.28,13414.55,14030.04,340],["2017-10-05",14030.04,14030.04,14030.04,14030.04,0],["2017-10-06",14030.04,14030.04,14030.04,14030.04,0],["2017-10-09",13603.93,13603.93,13603.93,13603.93,380],["2017-10-10",13809.1,13998.48,13556.59,13556.59,110],["2017-10-11",13761.75,13761.75,13761.75,13761.75,70],["2017-10-12",12972.66,14156.3,12972.66,14156.3,430],["2017-10-13",14077.39,14077.39,13304.08,13966.92,2220],["2017-10-16",13256.73,13951.13,13256.73,13951.13,1910],["2017-10-17",13951.13,14913.83,13951.13,14913.83,580],["2017-10-18",14661.32,14677.1,14645.54,14677.1,350],["2017-10-19",13651.28,14471.93,13651.28,14014.26,7150],["2017-10-20",14440.37,14440.37,14440.37,14440.37,420],["2017-10-23",13572.37,14298.33,13572.37,14203.64,2730],["2017-10-24",13414.55,14172.08,13414.55,14172.08,670],["2017-10-25",14598.19,14598.19,14172.08,14361.46,3480],["2017-10-26",13761.75,14235.21,13651.28,14235.21,13600],["2017-10-27",14235.21,14235.21,14235.21,14235.21,0],["2017-10-30",15040.08,15040.08,15040.08,15040.08,510],["2017-10-31",15040.08,15040.08,14014.26,14361.46,810],["2017-11-01",14345.68,14992.74,14345.68,14992.74,790],["2017-11-02",14677.1,14819.14,13951.13,14803.35,5700],["2017-11-03",14803.35,14803.35,14803.35,14803.35,510],["2017-11-06",15276.81,15276.81,13903.79,15118.99,710],["2017-11-07",14235.21,14976.95,14077.39,14077.39,520],["2017-11-08",14503.5,14503.5,14503.5,14503.5,50],["2017-11-09",14787.57,14787.57,14787.57,14787.57,30],["2017-11-10",14945.39,14945.39,13982.7,14898.04,10330],["2017-11-13",15608.23,15608.23,15608.23,15608.23,160],["2017-11-14",14519.28,15545.1,14519.28,14866.48,600],["2017-11-15",15403.06,15403.06,14124.73,15355.72,530],["2017-11-16",14282.55,15324.15,14282.55,15308.37,2400],["2017-11-17",15308.37,15308.37,15308.37,15308.37,550],["2017-11-20",15150.55,16255.28,15150.55,15781.83,1600],["2017-11-21",15781.83,16570.92,15734.48,16570.92,1480],["2017-11-22",15418.84,15418.84,15418.84,15418.84,40],["2017-11-23",16081.68,16081.68,14345.68,14345.68,1510],["2017-11-24",15245.24,15245.24,13824.88,15150.55,510],["2017-11-27",15971.21,15971.21,15150.55,15955.43,260],["2017-11-28",14850.7,16050.12,14850.7,16050.12,690],["2017-11-29",16050.12,16050.12,16050.12,16050.12,100],["2017-11-30",16050.12,16050.12,16050.12,16050.12,400],["2017-12-01",14945.39,15308.37,14929.61,15308.37,1660],["2017-12-04",15671.35,15671.35,14393.03,14992.74,6010],["2017-12-05",14992.74,14992.74,14992.74,14992.74,0],["2017-12-06",15576.66,15576.66,14519.28,14992.74,180],["2017-12-07",15450.41,15450.41,14519.28,15418.84,800],["2017-12-08",15055.86,15055.86,14440.37,14992.74,540],["2017-12-11",15592.44,15592.44,14992.74,14992.74,140],["2017-12-12",15624.01,15624.01,15624.01,15624.01,170],["2017-12-13",14535.06,15087.43,14535.06,15055.86,2150],["2017-12-14",15592.44,15592.44,14519.28,14566.63,750],["2017-12-15",15387.28,15387.28,14377.24,15055.86,2860],["2017-12-18",15008.52,15008.52,14014.26,14913.83,1270],["2017-12-19",14992.74,14992.74,14992.74,14992.74,250],["2017-12-20",14203.64,14724.44,14203.64,14724.44,740],["2017-12-21",14203.64,14203.64,14045.83,14045.83,1810],["2017-12-22",14677.1,14677.1,14503.5,14677.1,350],["2017-12-25",15134.77,15134.77,14834.92,14976.95,370],["2017-12-26",13966.92,14866.48,13935.35,14203.64,550],["2017-12-27",14566.63,14566.63,13209.39,14203.64,3880],["2017-12-28",14471.93,14471.93,14314.12,14424.59,1770],["2017-12-29",14613.97,14613.97,14377.24,14408.81,1310],["2018-01-02",14645.54,14645.54,13588.15,13588.15,460],["2018-01-03",13588.15,14456.15,13588.15,13667.06,330],["2018-01-04",14424.59,14424.59,13714.41,13714.41,1200],["2018-01-05",14361.46,14503.5,13745.97,14424.59,550],["2018-01-08",14408.81,14408.81,14408.81,14408.81,230],["2018-01-09",14203.64,14487.72,13730.19,14172.08,7490],["2018-01-10",14314.12,14314.12,14187.86,14187.86,120],["2018-01-11",13998.48,13998.48,13730.19,13730.19,310],["2018-01-12",14329.9,14329.9,13809.1,14045.83,2150],["2018-01-15",14250.99,14250.99,13761.75,14203.64,170],["2018-01-16",14444.38,14444.38,14444.38,14444.38,120],["2018-01-17",14444.38,14444.38,14267.84,14267.84,1040],["2018-01-18",14203.64,14348.09,14203.64,14348.09,220],["2018-01-19",13738.21,14123.4,13738.21,14123.4,1650],["2018-01-22",14283.89,14283.89,13706.12,13962.9,470],["2018-01-25",13738.21,13962.9,13641.92,13962.9,11660],["2018-01-26",14332.04,14332.04,13240.68,13962.9,170],["2018-01-29",14364.14,14364.14,13336.98,13802.41,500],["2018-01-30",13802.41,13802.41,13802.41,13802.41,150],["2018-01-31",14460.43,14604.88,13786.36,14604.88,3530],["2018-02-01",14588.83,14685.12,13593.77,13593.77,280],["2018-02-02",14380.19,14380.19,14380.19,14380.19,40],["2018-02-05",14380.19,14380.19,14380.19,14380.19,0],["2018-02-06",13417.23,14043.15,13417.23,13946.85,400],["2018-02-07",13946.85,13946.85,13641.92,13946.85,880],["2018-02-08",14091.3,14091.3,13946.85,13946.85,2010],["2018-02-09",13786.36,13786.36,13786.36,13786.36,20],["2018-02-12",13914.76,13914.76,13914.76,13914.76,60],["2018-02-13",14123.4,14123.4,14123.4,14123.4,10],["2018-02-21",14813.52,14813.52,14813.52,14813.52,10],["2018-02-22",13962.9,14669.07,13786.36,14669.07,3390],["2018-02-23",13657.97,14556.73,13657.97,14444.38,5510],["2018-02-26",13545.62,14412.28,13545.62,14412.28,5810],["2018-02-27",14412.28,14412.28,14412.28,14412.28,330],["2018-02-28",14027.1,14380.19,14027.1,14380.19,1250],["2018-03-01",14380.19,14380.19,13561.67,13561.67,1390],["2018-03-02",13914.76,13914.76,13481.42,13786.36,90],["2018-03-05",13786.36,13786.36,13786.36,13786.36,50],["2018-03-06",13962.9,14203.64,13641.92,13946.85,2310],["2018-03-07",13946.85,14604.88,13641.92,13946.85,380],["2018-03-08",14364.14,14364.14,14364.14,14364.14,400],["2018-03-09",13401.18,14412.28,13401.18,14412.28,380],["2018-03-12",14380.19,14380.19,13657.97,14332.04,1720],["2018-03-13",14107.35,14123.4,13722.16,13722.16,1310],["2018-03-14",13786.36,13786.36,13786.36,13786.36,420],["2018-03-15",14107.35,14123.4,13657.97,14123.4,250],["2018-03-16",13786.36,14107.35,13401.18,13401.18,1780],["2018-03-19",13930.81,13930.81,13320.93,13320.93,190],["2018-03-20",13914.76,13914.76,12919.7,13625.87,168150],["2018-03-21",13625.87,13625.87,13625.87,13625.87,20],["2018-03-22",12983.9,13545.62,12983.9,13545.62,80],["2018-03-23",14123.4,14123.4,13529.57,13529.57,380],["2018-03-26",14059.2,14059.2,14059.2,14059.2,190],["2018-03-27",14059.2,14059.2,14059.2,14059.2,220],["2018-03-28",14059.2,14059.2,14059.2,14059.2,190],["2018-03-29",14059.2,14059.2,14059.2,14059.2,730],["2018-03-30",14059.2,14059.2,14059.2,14059.2,300],["2018-04-02",14059.2,14059.2,13320.93,13320.93,200],["2018-04-03",14059.2,14059.2,13160.44,13160.44,400],["2018-04-04",13930.81,13930.81,13160.44,13160.44,28530],["2018-04-05",13738.21,13738.21,12598.71,13641.92,2478071],["2018-04-06",13802.41,14043.15,13320.93,13320.93,490],["2018-04-09",13802.41,14123.4,13320.93,13946.85,178720],["2018-04-10",13096.24,14043.15,13096.24,14043.15,2400],["2018-04-11",13513.52,13930.81,13481.42,13930.81,80],["2018-04-12",13930.81,13930.81,13930.81,13930.81,385000],["2018-04-13",13320.93,13320.93,13320.93,13320.93,10],["2018-04-16",12630.81,13320.93,12630.81,13160.44,140],["2018-04-17",13160.44,13160.44,12678.96,12678.96,10690],["2018-04-18",12839.45,12839.45,12518.47,12518.47,1280],["2018-04-19",12678.96,12678.96,12357.97,12662.91,7830],["2018-04-20",12422.17,12662.91,12422.17,12662.91,430],["2018-04-23",12357.97,12374.02,12357.97,12357.97,1230],["2018-04-24",12277.73,12277.73,12277.73,12277.73,250],["2018-04-26",12277.73,12277.73,12036.99,12036.99,280],["2018-04-27",11828.35,11828.35,11828.35,11828.35,10],["2018-05-02",11876.49,12197.48,11876.49,12036.99,3080],["2018-05-03",11732.05,11732.05,11732.05,11732.05,10],["2018-05-04",11732.05,11732.05,11732.05,11732.05,0],["2018-05-07",11732.05,11732.05,11732.05,11732.05,0],["2018-05-08",12406.12,12422.17,10913.53,12197.48,440],["2018-05-09",12181.43,12181.43,12036.99,12036.99,210],["2018-05-10",12036.99,12036.99,12036.99,12036.99,0],["2018-05-11",12036.99,12036.99,12036.99,12036.99,0],["2018-05-14",11202.42,11202.42,11202.42,11202.42,10],["2018-05-15",11716.0,11716.0,10432.05,10624.65,370],["2018-05-16",11202.42,11202.42,10753.04,10769.09,30],["2018-05-17",10753.04,10753.04,10753.04,10753.04,40],["2018-05-18",10753.04,10753.04,10753.04,10753.04,0],["2018-05-21",10753.04,10753.04,10753.04,10753.04,0],["2018-05-22",11475.26,11475.26,11475.26,11475.26,130],["2018-05-23",11459.21,11475.26,10672.79,11475.26,1830],["2018-05-24",10704.89,11876.49,10704.89,11876.49,110],["2018-05-25",11876.49,11876.49,11876.49,11876.49,0],["2018-05-28",11876.49,11876.49,11876.49,11876.49,0],["2018-05-29",11683.9,11683.9,11074.03,11074.03,400],["2018-05-30",11074.03,11074.03,11074.03,11074.03,0],["2018-05-31",11218.47,11234.52,11218.47,11234.52,90],["2018-06-01",11555.51,11555.51,11555.51,11555.51,160],["2018-06-04",11234.52,11234.52,10785.14,10913.53,520070],["2018-06-05",11362.92,11362.92,11074.03,11074.03,80],["2018-06-06",11074.03,11074.03,11074.03,11074.03,0],["2018-06-07",11074.03,11074.03,10432.05,10432.05,120],["2018-06-08",10897.48,10929.58,10897.48,10929.58,520070],["2018-06-11",10929.58,10929.58,10929.58,10929.58,0],["2018-06-12",10929.58,11362.92,10929.58,10929.58,230],["2018-06-13",10929.58,10929.58,10929.58,10929.58,0],["2018-06-14",10929.58,10929.58,10929.58,10929.58,0],["2018-06-15",11323.44,11339.85,11323.44,11339.85,550],["2018-06-18",10683.42,10683.42,10552.14,10667.01,3310],["2018-06-19",10026.99,11372.67,10010.58,11372.67,880],["2018-06-20",11372.67,11372.67,11372.67,11372.67,700000],["2018-06-21",11159.33,11159.33,10667.01,10667.01,80],["2018-06-22",10667.01,10667.01,10667.01,10667.01,0],["2018-06-25",10667.01,10667.01,10667.01,10667.01,50],["2018-06-26",10667.01,10667.01,10667.01,10667.01,400],["2018-06-27",10667.01,10667.01,10667.01,10667.01,0],["2018-06-28",11241.39,11241.39,11241.39,11241.39,10],["2018-06-29",11159.33,11257.8,11159.33,11257.8,80],["2018-07-02",11257.8,11979.87,11257.8,11979.87,500],["2018-07-03",11979.87,11979.87,11323.44,11323.44,30],["2018-07-04",11175.75,11175.75,11175.75,11175.75,10],["2018-07-05",11323.44,11323.44,11323.44,11323.44,100],["2018-07-06",11307.03,11323.44,11307.03,11323.44,500],["2018-07-09",11323.44,11323.44,11323.44,11323.44,0],["2018-07-10",11323.44,11323.44,11323.44,11323.44,18000],["2018-07-11",11323.44,11323.44,11323.44,11323.44,18740],["2018-07-12",11323.44,11323.44,11323.44,11323.44,0],["2018-07-13",11405.5,11487.55,11405.5,11487.55,3590],["2018-07-16",11487.55,11487.55,11487.55,11487.55,140],["2018-07-17",11487.55,11487.55,11487.55,11487.55,930],["2018-07-18",11897.82,11897.82,10798.3,10929.58,4520],["2018-07-19",11651.66,11651.66,11651.66,11651.66,10],["2018-07-20",11651.66,11651.66,11651.66,11651.66,0],["2018-07-23",12308.09,12308.09,11651.66,11651.66,320],["2018-07-24",11651.66,11651.66,11651.66,11651.66,200],["2018-07-25",11651.66,11651.66,11651.66,11651.66,601200],["2018-07-26",11651.66,11651.66,11651.66,11651.66,0],["2018-07-27",11651.66,11651.66,11651.66,11651.66,60],["2018-07-30",11651.66,11651.66,11651.66,11651.66,0],["2018-07-31",11175.75,11175.75,11159.33,11159.33,50],["2018-08-01",11159.33,11159.33,11159.33,11159.33,0],["2018-08-02",11159.33,11159.33,11159.33,11159.33,0],["2018-08-03",10995.23,10995.23,10995.23,10995.23,10],["2018-08-06",10995.23,10995.23,10995.23,10995.23,70],["2018-08-07",11635.25,11635.25,11635.25,11635.25,10],["2018-08-08",11487.55,11487.55,11487.55,11487.55,100],["2018-08-09",11487.55,11487.55,11487.55,11487.55,0],["2018-08-10",11487.55,11487.55,10863.94,10863.94,2070],["2018-08-13",11159.33,11159.33,10995.23,10995.23,1040],["2018-08-14",10995.23,10995.23,10995.23,10995.23,0],["2018-08-15",11159.33,11159.33,11159.33,11159.33,30],["2018-08-16",11159.33,11159.33,11159.33,11159.33,0],["2018-08-17",11307.03,11323.44,11307.03,11323.44,3000],["2018-08-20",10831.12,11323.44,10831.12,11323.44,1010],["2018-08-21",11438.32,11487.55,11438.32,11487.55,5000],["2018-08-22",11487.55,11487.55,11487.55,11487.55,0],["2018-08-23",11487.55,11487.55,11487.55,11487.55,0],["2018-08-24",11487.55,11487.55,11487.55,11487.55,0],["2018-08-27",11536.78,11536.78,10831.12,10831.12,5540],["2018-08-28",11586.02,11586.02,10683.42,11487.55,7680],["2018-08-29",11487.55,11487.55,11487.55,11487.55,0],["2018-08-30",11471.14,11487.55,11471.14,11487.55,7040],["2018-08-31",11438.32,11471.14,11438.32,11471.14,860],["2018-09-04",11471.14,11471.14,11471.14,11471.14,0],["2018-09-05",11471.14,11471.14,11471.14,11471.14,0],["2018-09-06",11471.14,11471.14,11471.14,11471.14,30],["2018-09-07",11487.55,11487.55,11487.55,11487.55,180],["2018-09-10",11487.55,11487.55,11487.55,11487.55,0],["2018-09-11",11487.55,11487.55,11487.55,11487.55,0],["2018-09-12",11487.55,11487.55,11487.55,11487.55,0],["2018-09-13",11487.55,11487.55,11487.55,11487.55,0],["2018-09-14",11487.55,11487.55,11487.55,11487.55,1000],["2018-09-17",11060.87,11060.87,11060.87,11060.87,450],["2018-09-18",11060.87,11060.87,11060.87,11060.87,110],["2018-09-19",11060.87,11060.87,11060.87,11060.87,0],["2018-09-20",11257.8,11257.8,11257.8,11257.8,10],["2018-09-21",11274.21,11274.21,10667.01,10667.01,700750],["2018-09-24",11405.5,11405.5,11405.5,11405.5,960],["2018-09-25",11405.5,11405.5,11405.5,11405.5,1040],["2018-09-26",10995.23,10995.23,10995.23,10995.23,200],["2018-09-27",10995.23,10995.23,10995.23,10995.23,20],["2018-09-28",10962.41,10962.41,10667.01,10667.01,890],["2018-10-01",10831.12,10831.12,10831.12,10831.12,10],["2018-10-02",10995.23,11159.33,10995.23,11159.33,20],["2018-10-03",11159.33,11159.33,11159.33,11159.33,0],["2018-10-04",10699.83,10699.83,10699.83,10699.83,10],["2018-10-05",10289.56,10831.12,10174.69,10831.12,3570],["2018-10-08",10831.12,10831.12,10831.12,10831.12,0],["2018-10-09",10831.12,10831.12,10831.12,10831.12,0],["2018-10-10",10338.8,10831.12,10338.8,10502.9,90],["2018-10-11",10502.9,10831.12,10502.9,10502.9,1240],["2018-10-12",10502.9,10502.9,10502.9,10502.9,0],["2018-10-15",10502.9,10502.9,10502.9,10502.9,0],["2018-10-16",10010.58,10010.58,10010.58,10010.58,129400],["2018-10-17",10174.69,10650.6,10174.69,10650.6,210],["2018-10-18",10650.6,10650.6,10650.6,10650.6,0],["2018-10-19",10191.1,10502.9,10191.1,10256.74,350],["2018-10-22",10945.99,10962.41,10273.15,10962.41,4190],["2018-10-23",10962.41,11438.32,10962.41,11438.32,210],["2018-10-24",11372.67,11372.67,11372.67,11372.67,700],["2018-10-25",11290.62,11323.44,11290.62,11323.44,540],["2018-10-26",10667.01,10667.01,10667.01,10667.01,10],["2018-10-29",11159.33,11159.33,10223.92,10223.92,20],["2018-10-30",10831.12,10831.12,10338.8,10338.8,640],["2018-10-31",10338.8,10338.8,10338.8,10338.8,0],["2018-11-01",10338.8,10338.8,10338.8,10338.8,0],["2018-11-02",10584.96,10584.96,10584.96,10584.96,10],["2018-11-05",10584.96,10584.96,10584.96,10584.96,0],["2018-11-06",10584.96,10584.96,10584.96,10584.96,0],["2018-11-07",10584.96,10584.96,10584.96,10584.96,0],["2018-11-08",10584.96,10584.96,10305.97,10305.97,110],["2018-11-09",10667.01,10667.01,10273.15,10273.15,130],["2018-11-12",9895.7,9895.7,9895.7,9895.7,200],["2018-11-13",10584.96,10584.96,10584.96,10584.96,1330],["2018-11-14",10667.01,10667.01,10420.85,10420.85,50],["2018-11-15",10174.69,10174.69,10174.69,10174.69,20],["2018-11-16",10174.69,10502.9,10174.69,10502.9,386130],["2018-11-19",10010.58,10502.9,9928.53,10502.9,1660],["2018-11-20",11175.75,11175.75,10076.22,10076.22,40],["2018-11-21",10765.48,10765.48,10765.48,10765.48,540],["2018-11-22",10667.01,11159.33,10667.01,11159.33,480],["2018-11-23",11323.44,11323.44,11323.44,11323.44,100],["2018-11-26",11323.44,11323.44,11323.44,11323.44,0],["2018-11-27",11323.44,11323.44,11323.44,11323.44,0],["2018-11-28",11323.44,11323.44,11323.44,11323.44,0],["2018-11-29",10552.14,10552.14,10535.72,10535.72,20],["2018-11-30",11241.39,11241.39,11241.39,11241.39,10],["2018-12-03",11947.05,11947.05,11241.39,11241.39,50],["2018-12-04",10584.96,10584.96,10584.96,10584.96,10],["2018-12-05",11307.03,11307.03,11307.03,11307.03,20],["2018-12-06",10699.83,10699.83,10699.83,10699.83,10],["2018-12-07",11421.91,11421.91,10699.83,10699.83,140],["2018-12-10",11433.15,11433.15,11433.15,11433.15,20],["2018-12-11",10683.17,11649.82,10683.17,11649.82,110],["2018-12-12",11649.82,11649.82,11649.82,11649.82,0],["2018-12-13",10883.16,10883.16,10883.16,10883.16,10],["2018-12-14",11616.48,11616.48,11616.48,11616.48,10],["2018-12-17",11733.15,11733.15,11733.15,11733.15,10],["2018-12-18",11733.15,11733.15,11733.15,11733.15,20],["2018-12-19",11733.15,11733.15,11033.16,11033.16,60],["2018-12-20",11733.15,11733.15,10716.5,10716.5,30],["2018-12-21",11466.49,11466.49,10433.17,10433.17,30],["2018-12-24",11149.83,11149.83,10699.83,10699.83,1010],["2018-12-25",10066.51,10066.51,10066.51,10066.51,10],["2018-12-26",10766.5,10766.5,10766.5,10766.5,10],["2018-12-27",10766.5,10766.5,10766.5,10766.5,0],["2018-12-28",10833.16,11499.82,10666.5,11499.82,150],["2019-01-02",10849.83,11666.48,10749.83,10849.83,350],["2019-01-03",10849.83,10849.83,10849.83,10849.83,0],["2019-01-04",10849.83,10849.83,10849.83,10849.83,0],["2019-01-07",10849.83,10849.83,10849.83,10849.83,0],["2019-01-08",11166.49,11166.49,11166.49,11166.49,20],["2019-01-09",11716.48,11716.48,10916.5,10916.5,1410],["2019-01-10",10916.5,10916.5,10916.5,10916.5,0],["2019-01-11",10833.16,11583.15,10349.84,11583.15,2010],["2019-01-14",11783.15,11783.15,11783.15,11783.15,10],["2019-01-15",11649.82,11666.48,11349.82,11649.82,520],["2019-01-16",11016.49,11016.49,10883.16,10883.16,720],["2019-01-17",11166.49,11633.15,11166.49,11633.15,3010],["2019-01-18",11899.81,11899.81,11899.81,11899.81,10],["2019-01-21",11899.81,11899.81,11899.81,11899.81,0],["2019-01-22",12233.14,12233.14,12233.14,12233.14,400],["2019-01-23",11466.49,11466.49,11466.49,11466.49,10],["2019-01-24",11466.49,11466.49,11466.49,11466.49,0],["2019-01-25",11466.49,11466.49,11466.49,11466.49,0],["2019-01-28",12183.14,12183.14,12183.14,12183.14,520010],["2019-01-29",12183.14,12183.14,12183.14,12183.14,80000],["2019-01-30",12233.14,12233.14,12233.14,12233.14,5400],["2019-01-31",12233.14,12233.14,12233.14,12233.14,0],["2019-02-01",12233.14,12233.14,12233.14,12233.14,40],["2019-02-11",12833.13,12833.13,12833.13,12833.13,10],["2019-02-12",12833.13,13333.12,12833.13,13333.12,30],["2019-02-13",12399.81,13316.46,12399.81,13316.46,150],["2019-02-14",14083.11,14083.11,13833.12,13999.78,3010],["2019-02-15",13999.78,13999.78,13999.78,13999.78,0],["2019-02-18",13033.13,13033.13,13033.13,13033.13,3760],["2019-02-19",13866.45,13866.45,13866.45,13866.45,10],["2019-02-20",13866.45,13866.45,13866.45,13866.45,0],["2019-02-21",13566.45,13566.45,13566.45,13566.45,10],["2019-02-22",13533.12,13549.79,13533.12,13549.79,400],["2019-02-25",12649.8,13833.12,12633.14,13833.12,2050],["2019-02-26",13833.12,13833.12,13833.12,13833.12,0],["2019-02-27",12866.47,12866.47,12866.47,12866.47,420],["2019-02-28",12083.14,12083.14,12083.14,12083.14,10],["2019-03-01",12833.13,12833.13,12833.13,12833.13,10],["2019-03-04",13499.79,13633.12,12166.48,12166.48,580],["2019-03-05",12166.48,12833.13,12166.48,12833.13,110],["2019-03-06",12833.13,13299.79,12833.13,13299.79,100],["2019-03-07",12516.47,12516.47,12516.47,12516.47,10],["2019-03-08",13133.13,13283.13,13083.13,13083.13,60],["2019-03-11",13083.13,13083.13,13083.13,13083.13,104050],["2019-03-12",12849.8,13166.46,12849.8,13166.46,1020],["2019-03-13",13166.46,13166.46,13016.46,13016.46,1280],["2019-03-14",13016.46,13016.46,13016.46,13016.46,270],["2019-03-15",12666.47,12666.47,12666.47,12666.47,620],["2019-03-18",12666.47,12666.47,12666.47,12666.47,0],["2019-03-19",13499.79,13516.46,13333.12,13516.46,181540],["2019-03-20",12866.47,13416.46,12833.13,13416.46,4460],["2019-03-21",13416.46,13416.46,13333.12,13333.12,420],["2019-03-22",13416.46,13416.46,13333.12,13333.12,685080],["2019-03-25",12833.13,13333.12,12833.13,13249.79,4230],["2019-03-26",12983.13,13166.46,12983.13,13166.46,100],["2019-03-27",12916.46,14033.11,12916.46,14033.11,602110],["2019-03-28",13166.46,14966.43,13166.46,14966.43,4410],["2019-03-29",14649.77,15499.76,14649.77,15499.76,1700],["2019-04-01",15416.43,15416.43,14499.77,14499.77,2500420],["2019-04-02",14499.77,14516.44,13516.46,13516.46,1420],["2019-04-03",13516.46,13516.46,13516.46,13516.46,100],["2019-04-04",13516.46,14166.45,12833.13,14166.45,4630],["2019-04-05",13666.45,14499.77,13666.45,14166.45,12420],["2019-04-08",14166.45,14166.45,14166.45,14166.45,0],["2019-04-09",13499.79,14166.45,13499.79,14166.45,530],["2019-04-10",13666.45,14166.45,13666.45,14166.45,300],["2019-04-11",14666.44,14666.44,13516.46,14166.45,1260],["2019-04-12",14166.45,14166.45,14166.45,14166.45,100],["2019-04-16",13666.45,13999.78,13349.79,13999.78,2050],["2019-04-17",13833.12,14149.78,13833.12,14149.78,190],["2019-04-18",14149.78,14149.78,14149.78,14149.78,0],["2019-04-19",13833.12,14149.78,13499.79,14083.11,1560],["2019-04-22",13999.78,14149.78,13499.79,14149.78,610],["2019-04-23",14166.45,14166.45,14166.45,14166.45,1510],["2019-04-24",13999.78,14133.11,13999.78,14133.11,110],["2019-04-25",14133.11,14133.11,14133.11,14133.11,0],["2019-04-26",13666.45,14149.78,13666.45,13833.12,5110],["2019-05-02",13666.45,13666.45,13666.45,13666.45,2050],["2019-05-03",13599.79,13599.79,13599.79,13599.79,300],["2019-05-06",13666.45,13666.45,13666.45,13666.45,2200],["2019-05-07",13516.46,13666.45,13516.46,13666.45,70],["2019-05-08",13666.45,13666.45,13666.45,13666.45,0],["2019-05-09",13666.45,13666.45,13666.45,13666.45,410],["2019-05-10",13666.45,13666.45,13666.45,13666.45,0],["2019-05-13",13666.45,13666.45,13333.12,13333.12,610],["2019-05-14",13666.45,13666.45,13666.45,13666.45,10],["2019-05-15",13666.45,13666.45,13666.45,13666.45,200],["2019-05-16",14066.45,14066.45,13416.46,13666.45,180],["2019-05-17",13666.45,13666.45,13666.45,13666.45,0],["2019-05-20",14149.78,14149.78,13666.45,13666.45,120],["2019-05-21",13349.79,13349.79,13333.12,13333.12,3900],["2019-05-22",13333.12,14066.45,13333.12,13666.45,4340],["2019-05-23",14366.44,14366.44,13833.12,13999.78,1850],["2019-05-24",13999.78,13999.78,13666.45,13666.45,320],["2019-05-27",13833.12,13833.12,13833.12,13833.12,10],["2019-05-28",13999.78,13999.78,13366.46,13366.46,470],["2019-05-29",13583.12,13583.12,13349.79,13349.79,950],["2019-05-30",13499.79,13833.12,13333.12,13833.12,320],["2019-05-31",13666.45,13666.45,13666.45,13666.45,320],["2019-06-03",13499.79,13499.79,13499.79,13499.79,100],["2019-06-04",13799.78,13799.78,13799.78,13799.78,20],["2019-06-05",13799.78,13799.78,13799.78,13799.78,0],["2019-06-06",13799.78,13799.78,13799.78,13799.78,0],["2019-06-07",14666.44,14666.44,13999.78,13999.78,60],["2019-06-10",13816.45,13999.78,13816.45,13966.45,870],["2019-06-11",14166.45,14166.45,13999.78,14016.45,850],["2019-06-12",13999.78,13999.78,13999.78,13999.78,780],["2019-06-13",13966.45,14016.45,13966.45,14016.45,1860],["2019-06-14",14016.45,14016.45,14016.45,14016.45,0],["2019-06-17",14166.45,14249.78,13999.78,14249.78,4120],["2019-06-18",14833.1,14833.1,14833.1,14833.1,50],["2019-06-19",14833.1,14833.1,14833.1,14833.1,270],["2019-06-20",14833.1,15866.42,14833.1,15833.09,4420],["2019-06-21",15866.42,16933.07,15866.42,16666.41,690],["2019-06-24",17083.07,17283.06,16833.07,17083.07,1440],["2019-06-25",17083.07,17083.07,15899.75,16999.73,750],["2019-06-26",17083.07,17083.07,16749.74,16749.74,550],["2019-06-27",17283.06,17383.06,16833.07,17333.06,2040],["2019-06-28",17333.06,17333.06,16133.08,17166.4,450],["2019-07-01",17216.4,17216.4,16666.41,17083.07,590],["2019-07-02",16033.08,17249.73,16033.08,17233.06,3670],["2019-07-03",16999.73,16999.73,16666.41,16999.73,530],["2019-07-04",16999.73,17249.73,16999.73,17249.73,440],["2019-07-05",16666.41,16999.73,16666.41,16833.07,1210],["2019-07-08",16716.41,17149.73,16716.41,16999.73,2700],["2019-07-09",17149.73,17149.73,16999.73,16999.73,1820],["2019-07-10",16999.73,17049.73,16933.07,17049.73,570],["2019-07-11",17083.07,17999.72,17083.07,17166.4,1280],["2019-07-12",17166.4,17399.73,17083.07,17399.73,1150],["2019-07-15",17749.72,18333.05,17499.73,18249.71,3120],["2019-07-16",18333.05,19516.36,18333.05,19516.36,6220],["2019-07-17",19516.36,20666.34,19499.69,20666.34,3630],["2019-07-18",21942.04,22095.13,21942.04,22095.13,6440],["2019-07-19",22095.13,22095.13,21712.42,21712.42,340],["2019-07-22",21737.93,21737.93,20666.34,21457.28,450],["2019-07-23",20844.94,21049.05,20411.2,20462.23,620],["2019-07-24",20411.2,20411.2,20156.06,20156.06,2660],["2019-07-25",20156.06,20156.06,18752.79,19875.41,1370],["2019-07-26",19875.41,19875.41,19033.45,19033.45,100],["2019-07-29",17859.8,19390.64,17859.8,18140.46,500],["2019-07-30",18114.94,18165.97,18114.94,18114.94,2980],["2019-07-31",18625.22,18625.22,18599.71,18599.71,60],["2019-08-01",17885.32,17961.86,17732.23,17961.86,1050],["2019-08-02",17961.86,18114.94,17961.86,18114.94,140],["2019-08-05",18854.85,18854.85,18344.57,18344.57,90],["2019-08-06",17477.09,18217.0,17477.09,18217.0,150],["2019-08-07",19135.5,19135.5,17859.8,17859.8,6650],["2019-08-08",17859.8,19109.99,17859.8,19109.99,10160],["2019-08-09",20411.2,20411.2,19390.64,20156.06,430],["2019-08-12",20156.06,20895.97,20156.06,20207.09,660],["2019-08-13",20207.09,20207.09,18803.82,19135.5,3070],["2019-08-14",17859.8,19900.92,17859.8,18370.08,960],["2019-08-15",17426.06,19058.96,17375.04,18370.08,640],["2019-08-16",18497.65,19314.1,18497.65,19263.07,470],["2019-08-19",18829.34,19263.07,18829.34,19263.07,220],["2019-08-20",18880.36,18880.36,18880.36,18880.36,570],["2019-08-21",18370.08,19135.5,18370.08,19135.5,400],["2019-08-22",19007.93,19135.5,19007.93,19084.48,80],["2019-08-23",18497.65,20360.18,18497.65,20156.06,40],["2019-08-26",20156.06,20156.06,20156.06,20156.06,100],["2019-08-27",18880.36,18880.36,18880.36,18880.36,130],["2019-08-28",20002.98,20002.98,18880.36,18880.36,40],["2019-08-29",18880.36,18880.36,18880.36,18880.36,510],["2019-08-30",19645.78,19645.78,18625.22,18880.36,110],["2019-09-03",18880.36,18880.36,18880.36,18880.36,0],["2019-09-04",19645.78,19645.78,19645.78,19645.78,10],["2019-09-05",18344.57,19875.41,18293.54,19875.41,60],["2019-09-06",19875.41,19875.41,19875.41,19875.41,0],["2019-09-09",18548.68,18880.36,18523.17,18548.68,3210],["2019-09-10",18548.68,18548.68,17298.49,18344.57,530],["2019-09-11",18625.22,18625.22,17145.41,17859.8,380],["2019-09-12",17043.35,17834.29,16711.67,17579.15,1530],["2019-09-13",17502.61,17502.61,16711.67,16737.19,540],["2019-09-16",16864.76,17579.15,16762.7,17579.15,100],["2019-09-17",17579.15,17859.8,17579.15,17859.8,130],["2019-09-18",17094.38,17987.37,17094.38,17987.37,2520],["2019-09-19",17859.8,18497.65,17859.8,18497.65,110],["2019-09-20",18497.65,18497.65,17859.8,17859.8,440],["2019-09-23",17859.8,17859.8,17859.8,17859.8,40],["2019-09-24",18114.94,18114.94,18114.94,18114.94,10],["2019-09-25",18114.94,18114.94,18114.94,18114.94,60],["2019-09-26",17859.8,19263.07,17859.8,19263.07,3190],["2019-09-27",19263.07,20411.2,19263.07,20411.2,60],["2019-09-30",20768.4,20768.4,18982.42,19135.5,700],["2019-10-01",18370.08,19390.64,18370.08,19390.64,1010],["2019-10-02",18089.43,18089.43,18089.43,18089.43,10],["2019-10-03",18114.94,18114.94,18114.94,18114.94,10],["2019-10-04",19135.5,19135.5,19135.5,19135.5,100],["2019-10-07",17885.32,18625.22,17859.8,18625.22,160],["2019-10-08",18370.08,18370.08,18370.08,18370.08,110],["2019-10-09",17859.8,17859.8,17859.8,17859.8,10],["2019-10-10",18599.71,18599.71,18599.71,18599.71,10],["2019-10-11",18727.28,18727.28,18114.94,18114.94,20],["2019-10-14",18114.94,18114.94,17630.18,17630.18,550],["2019-10-15",17987.37,18114.94,17859.8,18114.94,300],["2019-10-16",18114.94,18114.94,18114.94,18114.94,30],["2019-10-17",18625.22,18625.22,18114.94,18114.94,60],["2019-10-18",17349.52,18217.0,17349.52,18217.0,890],["2019-10-21",17604.66,17604.66,17604.66,17604.66,110],["2019-10-22",17604.66,17859.8,17604.66,17604.66,730],["2019-10-23",17604.66,17604.66,17604.66,17604.66,0],["2019-10-24",17604.66,17604.66,17604.66,17604.66,0],["2019-10-25",18242.51,18242.51,17604.66,17604.66,20],["2019-10-28",17834.29,17834.29,17834.29,17834.29,10],["2019-10-29",17604.66,17732.23,17553.63,17553.63,170],["2019-10-30",17859.8,17859.8,17859.8,17859.8,110],["2019-10-31",17885.32,17885.32,17732.23,17859.8,1470],["2019-11-01",17859.8,18880.36,17859.8,18880.36,40],["2019-11-04",18880.36,18880.36,18880.36,18880.36,0],["2019-11-05",19900.92,19900.92,19900.92,19900.92,10],["2019-11-06",18523.17,18523.17,18523.17,18523.17,1670],["2019-11-07",17936.34,17936.34,17298.49,17298.49,3620],["2019-11-08",17298.49,18497.65,16839.24,17043.35,7770],["2019-11-11",16992.33,16992.33,16635.13,16686.16,700],["2019-11-12",16839.24,16839.24,16635.13,16635.13,3660],["2019-11-13",15844.2,16635.13,15844.2,16635.13,3540],["2019-11-14",16635.13,16635.13,16635.13,16635.13,0],["2019-11-15",16635.13,16635.13,16635.13,16635.13,530],["2019-11-18",16635.13,16635.13,16635.13,16635.13,20],["2019-11-19",16635.13,16737.19,16635.13,16635.13,1540],["2019-11-20",16635.13,17604.66,16635.13,17604.66,1640],["2019-11-21",17604.66,17604.66,16379.99,16379.99,440],["2019-11-22",16379.99,16379.99,16379.99,16379.99,0],["2019-11-25",17324.01,17324.01,15563.54,17094.38,30],["2019-11-26",17094.38,17094.38,17094.38,17094.38,0],["2019-11-27",17579.15,17579.15,16737.19,17349.52,210],["2019-11-28",17579.15,17579.15,16839.24,17400.55,740],["2019-11-29",17400.55,17400.55,17400.55,17400.55,0],["2019-12-02",18242.51,18242.51,16584.1,16584.1,50],["2019-12-03",16584.1,16584.1,16584.1,16584.1,0],["2019-12-04",17528.12,17528.12,17528.12,17528.12,10],["2019-12-05",17349.52,17579.15,17349.52,17553.63,210],["2019-12-06",16584.1,17528.12,16584.1,17528.12,250],["2019-12-09",17528.12,18242.51,17528.12,17553.63,40],["2019-12-10",17553.63,17604.66,17553.63,17604.66,250],["2019-12-11",17604.66,17604.66,17604.66,17604.66,0],["2019-12-12",16584.1,17579.15,16584.1,17579.15,100],["2019-12-13",17579.15,17579.15,17579.15,17579.15,0],["2019-12-16",17477.09,17477.09,17477.09,17477.09,10],["2019-12-17",16354.48,17221.95,16354.48,17221.95,50],["2019-12-18",17221.95,17221.95,17221.95,17221.95,0],["2019-12-19",16328.96,17068.87,16328.96,17068.87,130],["2019-12-20",16966.81,16966.81,16966.81,16966.81,300],["2019-12-23",17987.37,17987.37,17987.37,17987.37,10],["2019-12-24",16737.19,16966.81,16737.19,16966.81,1720],["2019-12-25",17783.26,17783.26,17783.26,17783.26,10],["2019-12-26",17783.26,17783.26,17783.26,17783.26,0],["2019-12-27",17783.26,17783.26,17783.26,17783.26,0],["2019-12-30",16584.1,16584.1,16584.1,16584.1,10],["2019-12-31",16201.39,17604.66,15563.54,17604.66,310],["2020-01-02",17604.66,17604.66,16482.05,16482.05,1980],["2020-01-03",16533.07,17349.52,16533.07,17349.52,40],["2020-01-06",17349.52,17349.52,17349.52,17349.52,0],["2020-01-07",16711.67,17068.87,16584.1,17068.87,970],["2020-01-08",17068.87,17604.66,17068.87,17579.15,400],["2020-01-09",17706.72,17706.72,17604.66,17604.66,650],["2020-01-10",17604.66,17859.8,16431.02,17528.12,5040],["2020-01-13",17987.37,18650.74,16584.1,17859.8,10770],["2020-01-14",17859.8,17859.8,16635.13,17834.29,9110],["2020-01-15",17732.23,17757.75,17732.23,17757.75,1950],["2020-01-16",17757.75,17757.75,17757.75,17757.75,0],["2020-01-17",17859.8,17859.8,16660.64,17655.69,8160],["2020-01-20",17834.29,17834.29,17604.66,17604.66,120],["2020-01-21",16762.7,17604.66,16737.19,17604.66,510],["2020-01-22",16839.24,17834.29,16839.24,17834.29,260],["2020-01-30",17859.8,18370.08,16966.81,16992.33,18180],["2020-01-31",15818.68,16660.64,15818.68,16609.62,4300],["2020-02-03",16354.48,16354.48,16328.96,16354.48,90],["2020-02-04",17094.38,17349.52,17094.38,17349.52,130],["2020-02-05",17349.52,17349.52,16201.39,16379.99,1420],["2020-02-06",16558.59,16558.59,15818.68,16277.93,2140],["2020-02-07",16277.93,16558.59,16277.93,16277.93,900],["2020-02-10",16303.45,16328.96,16303.45,16328.96,160],["2020-02-11",16720.86,16903.74,16198.33,16250.58,2310],["2020-02-12",16929.87,16929.87,16328.96,16328.96,20],["2020-02-13",16328.96,16328.96,16328.96,16328.96,110],["2020-02-14",16328.96,16328.96,16224.46,16302.84,860],["2020-02-17",16302.84,16302.84,15858.69,15884.81,50],["2020-02-18",15884.81,16198.33,15884.81,16198.33,900],["2020-02-19",16198.33,16198.33,16198.33,16198.33,100],["2020-02-20",16198.33,16720.86,16198.33,16720.86,360],["2020-02-21",16459.59,16459.59,16459.59,16459.59,20],["2020-02-24",15832.56,15832.56,15832.56,15832.56,60],["2020-02-25",15832.56,15858.69,15414.54,15440.67,700],["2020-02-26",15675.8,15675.8,15675.8,15675.8,10],["2020-02-27",15937.07,15937.07,15937.07,15937.07,190],["2020-02-28",15179.4,15179.4,15179.4,15179.4,300],["2020-03-02",15231.66,15231.66,15179.4,15179.4,600],["2020-03-03",15937.07,15937.07,14761.38,15937.07,2020],["2020-03-04",15937.07,15937.07,15414.54,15675.8,220],["2020-03-05",15675.8,15675.8,15675.8,15675.8,160],["2020-03-06",15675.8,15675.8,15414.54,15675.8,60],["2020-03-09",15675.8,15675.8,14630.75,14630.75,1320],["2020-03-10",13611.82,15153.28,13611.82,15153.28,2760],["2020-03-11",15545.17,15545.17,15153.28,15153.28,300],["2020-03-12",14395.61,15519.05,14395.61,15519.05,120],["2020-03-13",14447.87,15466.79,14447.87,15466.79,1480],["2020-03-16",14447.87,14447.87,14447.87,14447.87,30],["2020-03-17",15153.28,15153.28,15153.28,15153.28,100],["2020-03-18",15283.91,15414.54,14630.75,15362.29,180],["2020-03-19",15362.29,15362.29,14395.61,15153.28,450],["2020-03-20",15153.28,15257.78,15153.28,15153.28,1270],["2020-03-23",14108.22,15179.4,14108.22,15179.4,80],["2020-03-24",15022.65,15153.28,15022.65,15153.28,50],["2020-03-25",15101.02,15623.55,14369.49,15623.55,1210],["2020-03-26",15623.55,15623.55,14761.38,15623.55,150],["2020-03-27",15414.54,16459.59,15414.54,15937.07,280],["2020-03-30",15937.07,15937.07,14892.01,15937.07,9500],["2020-03-31",14892.01,15937.07,14892.01,15937.07,120],["2020-04-01",14944.27,15937.07,14892.01,15153.28,6770],["2020-04-03",14970.39,15937.07,14970.39,15937.07,2400],["2020-04-06",15153.28,15910.94,15101.02,15675.8,250],["2020-04-07",14787.51,15649.68,14761.38,15649.68,1830],["2020-04-08",15649.68,15649.68,15649.68,15649.68,300],["2020-04-09",15153.28,15153.28,14918.14,15022.65,2440],["2020-04-10",15022.65,15519.05,15022.65,15519.05,240],["2020-04-13",15492.92,15519.05,15440.67,15519.05,460],["2020-04-14",15519.05,16590.23,15519.05,16328.96,650],["2020-04-15",16328.96,16328.96,16328.96,16328.96,60],["2020-04-16",15310.04,16276.71,15283.91,16276.71,300],["2020-04-17",15310.04,15937.07,15283.91,15937.07,490],["2020-04-20",15937.07,16172.2,15414.54,16172.2,1790],["2020-04-21",15675.8,16067.7,15440.67,16067.7,1160],["2020-04-22",15937.07,15937.07,15937.07,15937.07,40],["2020-04-23",15937.07,15937.07,15937.07,15937.07,0],["2020-04-24",15858.69,15858.69,15858.69,15858.69,150],["2020-04-27",15884.81,15884.81,15884.81,15884.81,20],["2020-04-28",15884.81,15884.81,15806.44,15806.44,30],["2020-04-29",15675.8,15675.8,15675.8,15675.8,300],["2020-05-04",15884.81,15937.07,15806.44,15806.44,5330],["2020-05-05",15414.54,15414.54,15414.54,15414.54,10],["2020-05-06",15074.9,16459.59,15074.9,16459.59,6900],["2020-05-07",15336.16,16459.59,15336.16,15937.07,18320],["2020-05-08",16198.33,16982.12,16146.08,16982.12,10720],["2020-05-11",16982.12,16982.12,16982.12,16982.12,0],["2020-05-12",16903.74,16982.12,15937.07,16982.12,1290],["2020-05-13",16929.87,17374.02,16224.46,16224.46,2986010],["2020-05-14",16250.58,16982.12,16250.58,16982.12,280],["2020-05-15",16720.86,16720.86,16720.86,16720.86,350],["2020-05-18",16694.73,16825.36,16668.61,16825.36,450],["2020-05-19",16982.12,16982.12,16851.49,16851.49,70],["2020-05-20",17243.38,17243.38,16694.73,16851.49,2930],["2020-05-21",16720.86,16720.86,16720.86,16720.86,200],["2020-05-22",17243.38,17243.38,17243.38,17243.38,800],["2020-05-25",17243.38,17243.38,17243.38,17243.38,810],["2020-05-26",17243.38,18027.17,17243.38,17765.91,1340],["2020-05-27",17974.92,17974.92,16746.98,17948.8,5060],["2020-05-28",17243.38,17922.67,17243.38,17896.54,1770],["2020-05-29",16746.98,17765.91,16746.98,17765.91,30],["2020-06-01",17765.91,17765.91,16564.1,17243.38,1260],["2020-06-02",17635.28,17635.28,17243.38,17243.38,140],["2020-06-03",17661.41,17661.41,17661.41,17661.41,10],["2020-06-04",17635.28,17687.53,17635.28,17687.53,3150],["2020-06-05",17687.53,17739.79,17687.53,17687.53,3400],["2020-06-08",17687.53,17739.79,17687.53,17713.66,420],["2020-06-09",17713.66,17713.66,17713.66,17713.66,0],["2020-06-10",17504.65,17530.77,17504.65,17530.77,160],["2020-06-11",17400.14,17661.41,17374.02,17661.41,2390],["2020-06-12",17687.53,17739.79,17687.53,17739.79,1000],["2020-06-15",17765.91,17765.91,17452.4,17739.79,870],["2020-06-16",17687.53,17687.53,17243.38,17687.53,2890340],["2020-06-17",17901.28,18782.98,17634.1,18782.98,6440],["2020-06-18",17901.28,20038.75,17500.5,20038.75,11170],["2020-06-19",20038.75,20038.75,18649.39,19637.97,3753380],["2020-06-22",19691.41,19744.84,18702.83,19637.97,160],["2020-06-23",19477.66,20840.29,19237.2,20840.29,8660],["2020-06-24",19504.38,20840.29,19504.38,20466.24,560],["2020-06-25",21882.31,21882.31,19504.38,21374.66,4390],["2020-06-26",20305.93,21241.07,20305.93,21241.07,1020],["2020-06-29",21374.66,21641.84,20279.21,21454.82,840],["2020-06-30",21374.66,21374.66,21374.66,21374.66,2000],["2020-07-01",21321.22,21321.22,20012.03,21321.22,5720],["2020-07-02",21321.22,21321.22,21321.22,21321.22,0],["2020-07-03",20546.39,20813.58,20546.39,20813.58,70],["2020-07-06",20573.11,21374.66,20573.11,21374.66,500],["2020-07-07",21374.66,21374.66,21374.66,21374.66,0],["2020-07-08",20840.29,21107.48,20840.29,21107.48,100],["2020-07-09",21107.48,21107.48,21107.48,21107.48,0],["2020-07-10",21107.48,21107.48,21107.48,21107.48,50],["2020-07-13",21107.48,21107.48,21107.48,21107.48,0],["2020-07-14",21107.48,21107.48,21107.48,21107.48,0],["2020-07-15",19905.15,21107.48,19905.15,21107.48,2820],["2020-07-16",20038.75,21107.48,20038.75,21107.48,260],["2020-07-17",21107.48,21107.48,21107.48,21107.48,0],["2020-07-20",20038.75,20038.75,19771.56,19771.56,630],["2020-07-21",19771.56,20840.29,19504.38,19531.1,18520],["2020-07-22",20760.14,20760.14,19557.82,19557.82,140],["2020-07-23",19557.82,19557.82,19557.82,19557.82,10],["2020-07-24",19557.82,19557.82,19557.82,19557.82,0],["2020-07-27",18702.83,18702.83,18702.83,18702.83,1000],["2020-07-28",18702.83,18702.83,18702.83,18702.83,20],["2020-07-29",18702.83,18702.83,18702.83,18702.83,0],["2020-07-30",18702.83,18702.83,18702.83,18702.83,6010],["2020-07-31",19878.44,19958.59,18729.55,18729.55,260],["2020-08-03",18756.27,18996.73,18008.15,18008.15,3430],["2020-08-04",18676.11,19263.91,18676.11,19263.91,13460],["2020-08-05",19931.87,19931.87,18729.55,19905.15,5710],["2020-08-06",19851.72,19878.44,18970.01,19103.6,9240],["2020-08-07",19851.72,19851.72,19851.72,19851.72,10],["2020-08-10",19851.72,19851.72,18756.27,19103.6,5750],["2020-08-11",19557.82,19557.82,19557.82,19557.82,10],["2020-08-12",19557.82,19557.82,19557.82,19557.82,20],["2020-08-13",19424.22,19424.22,19424.22,19424.22,20],["2020-08-14",18702.83,19370.79,18702.83,19370.79,120],["2020-08-17",19718.13,19718.13,18702.83,18702.83,130],["2020-08-18",18702.83,19584.53,18702.83,19477.66,1060],["2020-08-19",19477.66,19477.66,19477.66,19477.66,0],["2020-08-20",19477.66,19477.66,18970.01,19237.2,2090],["2020-08-21",18462.36,20573.11,18462.36,20573.11,20],["2020-08-24",20573.11,20573.11,20573.11,20573.11,100],["2020-08-25",20412.8,20412.8,19370.79,19370.79,190],["2020-08-26",20439.52,20546.39,19103.6,20439.52,1180],["2020-08-27",19504.38,20840.29,19103.6,19317.35,1790],["2020-08-28",20412.8,20412.8,19317.35,19397.51,55750],["2020-08-31",20305.93,20305.93,20038.75,20038.75,60],["2020-09-01",20038.75,20038.75,20038.75,20038.75,0],["2020-09-03",19958.59,19958.59,19504.38,19611.25,600],["2020-09-04",19504.38,19504.38,18756.27,19130.32,4670],["2020-09-07",19825.0,19825.0,19050.17,19050.17,3010],["2020-09-08",19076.89,19691.41,19076.89,19691.41,1520],["2020-09-09",19691.41,19691.41,19130.32,19130.32,30],["2020-09-10",19130.32,19557.82,19130.32,19557.82,2220],["2020-09-11",19183.76,19557.82,19183.76,19557.82,810],["2020-09-14",20386.08,20386.08,20386.08,20386.08,10],["2020-09-15",20332.65,20332.65,20012.03,20012.03,790],["2020-09-16",19905.15,19905.15,19504.38,19504.38,630],["2020-09-17",19504.38,19584.53,19504.38,19584.53,300],["2020-09-18",19584.53,19958.59,19237.2,19958.59,1710],["2020-09-21",19878.44,20359.37,19504.38,20359.37,1420],["2020-09-22",19397.51,20012.03,19317.35,20012.03,1560],["2020-09-23",19637.97,19637.97,19637.97,19637.97,0],["2020-09-24",19931.87,19931.87,19931.87,19931.87,10],["2020-09-25",19878.44,19931.87,19878.44,19931.87,470],["2020-09-28",19905.15,20038.75,19905.15,20038.75,2940],["2020-09-29",20225.77,21267.79,20225.77,20305.93,1620],["2020-09-30",19557.82,19557.82,19557.82,19557.82,10],["2020-10-01",19637.97,20706.7,19637.97,19691.41,600],["2020-10-02",20573.11,20573.11,19798.28,19798.28,1220],["2020-10-05",19798.28,20012.03,19798.28,20012.03,350],["2020-10-06",20706.7,20706.7,19744.84,20653.27,1070],["2020-10-07",19771.56,20813.58,19744.84,20813.58,90],["2020-10-08",19851.72,20706.7,19798.28,20706.7,1100],["2020-10-09",19825.0,20679.98,19825.0,20679.98,420],["2020-10-12",19825.0,19825.0,19825.0,19825.0,600],["2020-10-13",19851.72,19851.72,19825.0,19825.0,1100],["2020-10-14",19771.56,19958.59,19771.56,19958.59,3660],["2020-10-15",19851.72,19905.15,19771.56,19771.56,1190],["2020-10-16",19744.84,19744.84,19504.38,19664.69,2230],["2020-10-19",19611.25,20225.77,19504.38,20225.77,670],["2020-10-20",20225.77,20225.77,20225.77,20225.77,500],["2020-10-21",20038.75,20733.42,20038.75,20733.42,310],["2020-10-22",19771.56,20038.75,19771.56,19985.31,1460],["2020-10-23",19985.31,19985.31,19985.31,19985.31,10],["2020-10-26",19985.31,20172.34,19985.31,20172.34,230],["2020-10-27",20252.49,20279.21,20252.49,20279.21,180],["2020-10-28",20279.21,20279.21,20279.21,20279.21,0],["2020-10-29",20038.75,20038.75,20038.75,20038.75,500],["2020-10-30",19771.56,20199.06,19771.56,20199.06,3810],["2020-11-02",20199.06,20199.06,19771.56,19771.56,30],["2020-11-03",20332.65,20332.65,20332.65,20332.65,10],["2020-11-04",20332.65,20332.65,20332.65,20332.65,0],["2020-11-05",20305.93,20305.93,20038.75,20038.75,20],["2020-11-06",20279.21,20279.21,20279.21,20279.21,10],["2020-11-09",20252.49,20252.49,20252.49,20252.49,20],["2020-11-10",20252.49,20252.49,20252.49,20252.49,0],["2020-11-11",20412.8,20412.8,20412.8,20412.8,60],["2020-11-12",20412.8,20412.8,20412.8,20412.8,0],["2020-11-13",20412.8,20412.8,20412.8,20412.8,0],["2020-11-16",20359.37,20359.37,19825.0,20305.93,310],["2020-11-17",20305.93,20439.52,20305.93,20439.52,1300],["2020-11-18",20439.52,20439.52,20439.52,20439.52,470],["2020-11-19",20439.52,20546.39,20439.52,20439.52,290],["2020-11-20",20439.52,20439.52,20439.52,20439.52,0],["2020-11-23",20439.52,20439.52,20439.52,20439.52,0],["2020-11-24",20305.93,20386.08,20305.93,20305.93,40570],["2020-11-25",20332.65,21374.66,20305.93,21374.66,1550],["2020-11-26",21454.82,21454.82,20305.93,21214.35,2340],["2020-11-27",21134.2,22122.77,21134.2,21347.94,1160],["2020-11-30",21347.94,21347.94,21347.94,21347.94,212520],["2020-12-01",21454.82,21454.82,21454.82,21454.82,10],["2020-12-02",20199.06,21294.51,20199.06,21294.51,260],["2020-12-03",21294.51,21294.51,21294.51,21294.51,0],["2020-12-04",20599.83,21374.66,20599.83,21374.66,830],["2020-12-07",20199.06,21374.66,20199.06,21374.66,4710],["2020-12-08",21054.04,21054.04,21054.04,21054.04,10],["2020-12-09",20840.29,21267.79,20840.29,21267.79,510],["2020-12-10",20386.08,21267.79,20386.08,21267.79,4800],["2020-12-11",21267.79,21267.79,21267.79,21267.79,0],["2020-12-14",21374.66,21374.66,20599.83,21107.48,820],["2020-12-15",21321.22,21321.22,21321.22,21321.22,20],["2020-12-16",21321.22,21321.22,21294.51,21321.22,830],["2020-12-17",20439.52,21187.63,20439.52,20573.11,380],["2020-12-18",20466.24,20573.11,20466.24,20573.11,710],["2020-12-21",20599.83,20840.29,19263.91,20840.29,1960],["2020-12-22",21107.48,21267.79,20599.83,20599.83,1070],["2020-12-23",20599.83,20599.83,20599.83,20599.83,800],["2020-12-24",20573.11,20573.11,20492.96,20492.96,290],["2020-12-25",20519.67,20947.17,19611.25,20492.96,5680],["2020-12-28",20492.96,20813.58,20466.24,20813.58,6750],["2020-12-29",20813.58,21054.04,20813.58,21054.04,910],["2020-12-30",20653.27,20653.27,20573.11,20653.27,1130],["2020-12-31",19771.56,21241.07,19771.56,20573.11,390],["2021-01-04",21374.66,21374.66,21374.66,21374.66,600],["2021-01-05",21374.66,21508.25,21374.66,21508.25,1300],["2021-01-06",21508.25,21508.25,21508.25,21508.25,0],["2021-01-07",21508.25,21508.25,21428.1,21428.1,500],["2021-01-08",21428.1,21428.1,21428.1,21428.1,500],["2021-01-11",20145.62,20145.62,20038.75,20038.75,3000],["2021-01-12",20573.11,20573.11,20573.11,20573.11,500],["2021-01-13",20573.11,20573.11,20573.11,20573.11,0],["2021-01-14",20573.11,20573.11,20573.11,20573.11,1900],["2021-01-15",20626.55,21508.25,20626.55,21508.25,4000],["2021-01-18",21508.25,21508.25,21508.25,21508.25,0],["2021-01-19",20760.14,21508.25,20760.14,21508.25,800],["2021-01-20",21374.66,22710.58,21374.66,22576.99,4100],["2021-01-21",21802.15,21802.15,21641.84,21641.84,1000],["2021-01-22",21508.25,21508.25,21508.25,21508.25,100],["2021-01-25",21508.25,21508.25,21508.25,21508.25,0],["2021-01-26",21107.48,21107.48,21107.48,21107.48,100],["2021-01-27",21107.48,21107.48,21107.48,21107.48,300],["2021-01-28",20038.75,22443.39,20038.75,22443.39,2300],["2021-01-29",20893.73,20893.73,20893.73,20893.73,100],["2021-02-01",20092.18,22176.21,20092.18,22176.21,1200],["2021-02-02",22176.21,22176.21,22176.21,22176.21,0],["2021-02-03",22176.21,22176.21,22176.21,22176.21,100],["2021-02-04",20626.55,22149.49,20626.55,22149.49,1300],["2021-02-05",22149.49,22149.49,22149.49,22149.49,0],["2021-02-08",21027.32,21107.48,20760.14,20760.14,3300],["2021-02-09",22015.9,22015.9,20679.98,21989.18,300],["2021-02-17",22550.27,22550.27,22443.39,22443.39,700],["2021-02-18",22443.39,22443.39,22443.39,22443.39,0],["2021-02-19",22443.39,22443.39,22443.39,22443.39,1000],["2021-02-22",22443.39,22977.76,21000.6,22710.58,2500],["2021-02-23",21534.97,22443.39,21534.97,22176.21,3700],["2021-02-24",22176.21,22176.21,22176.21,22176.21,5400],["2021-02-25",22443.39,22443.39,21641.84,22176.21,7400],["2021-02-26",22176.21,22176.21,22176.21,22176.21,1500],["2021-03-01",22042.62,22176.21,21641.84,21641.84,3700],["2021-03-02",22176.21,22176.21,22042.62,22042.62,400],["2021-03-03",22042.62,22042.62,20573.11,20573.11,4700],["2021-03-04",21374.66,21641.84,21374.66,21374.66,15000],["2021-03-05",21374.66,21909.03,21374.66,21775.44,2900],["2021-03-08",21775.44,21775.44,21775.44,21775.44,300],["2021-03-09",21214.35,21214.35,21214.35,21214.35,100],["2021-03-10",21214.35,21882.31,21187.63,21187.63,6900],["2021-03-11",21775.44,22576.99,21775.44,22416.68,800],["2021-03-12",22710.58,22710.58,22710.58,22710.58,100],["2021-03-15",21722.0,22710.58,21722.0,22710.58,7300],["2021-03-16",22443.39,22443.39,22416.68,22443.39,4400],["2021-03-17",21926.52,22008.13,21926.52,22008.13,500],["2021-03-18",22579.42,22579.42,22552.21,22579.42,3400],["2021-03-19",22797.05,22797.05,22715.44,22715.44,5600],["2021-03-22",22361.78,22361.78,22361.78,22361.78,900],["2021-03-23",22851.46,22851.46,22579.42,22851.46,3000],["2021-03-24",22851.46,22851.46,22579.42,22579.42,3000],["2021-03-25",22089.74,24075.64,22062.54,22361.78,9500],["2021-03-26",22062.54,22062.54,22062.54,22062.54,100],["2021-03-29",22062.54,22062.54,22062.54,22062.54,100],["2021-03-30",22062.54,22062.54,22062.54,22062.54,0],["2021-03-31",23259.52,23259.52,23259.52,23259.52,100],["2021-04-01",23259.52,23259.52,23259.52,23259.52,100],["2021-04-02",23259.52,23259.52,23259.52,23259.52,0],["2021-04-05",22062.54,22062.54,22062.54,22062.54,100],["2021-04-06",21926.52,21926.52,21926.52,21926.52,100],["2021-04-07",21926.52,21926.52,21926.52,21926.52,0],["2021-04-08",23232.31,23232.31,23232.31,23232.31,100],["2021-04-09",23232.31,23232.31,23205.11,23205.11,200],["2021-04-12",24402.09,24402.09,22851.46,22851.46,2300],["2021-04-13",22851.46,22851.46,22851.46,22851.46,100],["2021-04-14",22579.42,22579.42,22361.78,22361.78,200],["2021-04-15",22579.42,22579.42,22307.37,22334.58,800],["2021-04-16",22334.58,22334.58,22307.37,22307.37,2000],["2021-04-19",22443.39,22443.39,22443.39,22443.39,100],["2021-04-20",23885.21,23912.42,23885.21,23912.42,1300],["2021-04-22",22416.19,23885.21,22416.19,23885.21,1000],["2021-04-23",23885.21,23885.21,23885.21,23885.21,0],["2021-04-26",22388.99,23477.15,22388.99,23368.33,500],["2021-04-27",22388.99,22388.99,22388.99,22388.99,100],["2021-04-28",22388.99,23177.91,22388.99,23177.91,700],["2021-04-29",22606.62,22606.62,22606.62,22606.62,500],["2021-05-04",22633.82,22633.82,22633.82,22633.82,1800],["2021-05-05",22851.46,22851.46,22633.82,22851.46,2000],["2021-05-06",22851.46,22851.46,22851.46,22851.46,0],["2021-05-07",22579.42,22579.42,22579.42,22579.42,1500],["2021-05-10",23123.5,23123.5,22824.25,22824.25,900],["2021-05-11",22171.35,22579.42,22008.13,22307.37,7200],["2021-05-12",22307.37,22307.37,22280.17,22307.37,4200],["2021-05-13",22280.17,22280.17,22252.97,22280.17,3000],["2021-05-14",22443.39,22443.39,22443.39,22443.39,900],["2021-05-17",22851.46,22851.46,22307.37,22307.37,1600],["2021-05-18",21028.78,22443.39,21028.78,22443.39,700],["2021-05-19",21246.41,21246.41,21246.41,21246.41,100],["2021-05-20",21246.41,21246.41,21246.41,21246.41,0],["2021-05-21",21246.41,21246.41,21246.41,21246.41,0],["2021-05-24",21763.29,21817.7,21192.01,21817.7,2800],["2021-05-25",22416.19,22443.39,22416.19,22443.39,2700],["2021-05-26",22388.99,22443.39,22307.37,22443.39,5300],["2021-05-27",22307.37,22307.37,22307.37,22307.37,900],["2021-05-28",21817.7,22307.37,21817.7,22307.37,600],["2021-05-31",22307.37,22307.37,22307.37,22307.37,200],["2021-06-01",21246.41,22443.39,21246.41,22443.39,300],["2021-06-02",22443.39,22443.39,22443.39,22443.39,300],["2021-06-03",22443.39,22443.39,22443.39,22443.39,1000],["2021-06-04",21491.25,21572.86,21491.25,21572.86,300],["2021-06-07",21572.86,21572.86,21572.86,21572.86,0],["2021-06-08",22307.37,22307.37,22307.37,22307.37,1100],["2021-06-09",22307.37,22388.99,22307.37,22388.99,7100],["2021-06-10",22470.6,22579.42,22307.37,22307.37,1100],["2021-06-11",22307.37,22443.39,22307.37,22307.37,800],["2021-06-14",22307.37,22307.37,22307.37,22307.37,1400],["2021-06-15",22307.37,22443.39,22307.37,22307.37,1800],["2021-06-16",22579.42,22851.46,22579.42,22851.46,1300],["2021-06-17",22878.66,22878.66,22878.66,22878.66,200],["2021-06-18",22878.66,22878.66,22878.66,22878.66,0],["2021-06-21",22851.46,22851.46,22851.46,22851.46,100],["2021-06-22",22851.46,23123.5,22851.46,23123.5,800],["2021-06-23",24483.7,24483.7,23123.5,23123.5,1500],["2021-06-24",23123.5,23123.5,23123.5,23123.5,600],["2021-06-25",23123.5,23939.62,23123.5,23939.62,1000],["2021-06-28",23939.62,23939.62,23939.62,23939.62,400],["2021-06-29",23939.62,23939.62,23939.62,23939.62,0],["2021-06-30",22307.37,22307.37,22307.37,22307.37,1000],["2021-07-01",23123.5,23123.5,22443.39,22443.39,4400],["2021-07-02",22443.39,22443.39,22443.39,22443.39,0],["2021-07-05",22443.39,22443.39,22307.37,22307.37,500],["2021-07-06",22307.37,22307.37,22307.37,22307.37,0],["2021-07-07",22307.37,22307.37,22307.37,22307.37,100],["2021-07-08",22307.37,22307.37,22307.37,22307.37,0],["2021-07-09",22307.37,22307.37,22307.37,22307.37,0],["2021-07-12",22307.37,22334.58,22307.37,22334.58,1900],["2021-07-13",22171.35,22171.35,22171.35,22171.35,100],["2021-07-14",22334.58,22334.58,22334.58,22334.58,300],["2021-07-15",22334.58,22334.58,22334.58,22334.58,0],["2021-07-16",22579.42,22579.42,22579.42,22579.42,200],["2021-07-19",21001.58,23069.09,21001.58,23069.09,1500],["2021-07-20",23069.09,23069.09,23069.09,23069.09,0],["2021-07-21",23542.73,23626.31,23542.73,23626.31,1200],["2021-07-22",22846.2,24712.9,22846.2,24712.9,500],["2021-07-23",24712.9,24712.9,24712.9,24712.9,0],["2021-07-26",24657.18,24657.18,24657.18,24657.18,100],["2021-07-27",24657.18,24657.18,24657.18,24657.18,0],["2021-07-28",24657.18,24657.18,24657.18,24657.18,0],["2021-07-29",23682.04,24490.01,23013.37,23013.37,900],["2021-07-30",23013.37,24239.26,23013.37,24239.26,2200],["2021-08-02",25771.63,25771.63,23682.04,23682.04,1600],["2021-08-03",23821.34,23821.34,23821.34,23821.34,100],["2021-08-04",23821.34,23821.34,23821.34,23821.34,0],["2021-08-05",25075.1,25075.1,25075.1,25075.1,100],["2021-08-06",25075.1,25075.1,24796.48,25075.1,500],["2021-08-09",25632.32,25632.32,25632.32,25632.32,100],["2021-08-10",26746.77,26746.77,25075.1,25075.1,5100],["2021-08-11",25632.32,25632.32,25130.82,25130.82,5100],["2021-08-12",25576.6,25604.46,24545.73,24545.73,5300],["2021-08-13",24517.87,24517.87,24517.87,24517.87,200],["2021-08-16",24517.87,25604.46,24378.57,24406.43,3200],["2021-08-17",24796.48,24796.48,24796.48,24796.48,100],["2021-08-18",25632.32,25632.32,25632.32,25632.32,100],["2021-08-19",25075.1,25075.1,25075.1,25075.1,100],["2021-08-20",25075.1,25075.1,25075.1,25075.1,0],["2021-08-23",24517.87,24517.87,24517.87,24517.87,500],["2021-08-24",23709.9,23709.9,23709.9,23709.9,100],["2021-08-25",23960.65,25353.71,23960.65,24127.82,2000],["2021-08-26",25799.49,25799.49,24044.23,24294.98,3000],["2021-08-27",24294.98,24294.98,24294.98,24294.98,0],["2021-08-30",25994.52,25994.52,25994.52,25994.52,400],["2021-08-31",24545.73,24545.73,24545.73,24545.73,300],["2021-09-01",25910.93,25910.93,25910.93,25910.93,100],["2021-09-06",25910.93,25910.93,25910.93,25910.93,1400],["2021-09-07",25910.93,25910.93,25910.93,25910.93,0],["2021-09-08",25910.93,25910.93,25910.93,25910.93,0],["2021-09-09",25910.93,25910.93,25910.93,25910.93,0],["2021-09-10",25883.07,25883.07,25883.07,25883.07,100],["2021-09-13",25883.07,25883.07,25883.07,25883.07,0],["2021-09-14",24239.26,25910.93,24239.26,25910.93,200],["2021-09-15",25883.07,25910.93,25130.82,25130.82,1200],["2021-09-16",25130.82,25130.82,25130.82,25130.82,100],["2021-09-17",25130.82,25130.82,25130.82,25130.82,0],["2021-09-20",25130.82,25130.82,25130.82,25130.82,0],["2021-09-21",25075.1,26886.08,23960.65,26886.08,12500],["2021-09-22",25130.82,28752.78,25130.82,26468.16,13700],["2021-09-23",26802.49,26802.49,26468.16,26468.16,2200],["2021-09-24",24852.21,24852.21,24852.21,24852.21,100],["2021-09-27",26328.85,26328.85,26300.99,26300.99,600],["2021-09-28",26300.99,26300.99,26300.99,26300.99,0],["2021-09-29",26273.13,26273.13,26273.13,26273.13,100],["2021-09-30",26273.13,26273.13,26273.13,26273.13,0],["2021-10-01",25353.71,26245.27,25353.71,26245.27,900],["2021-10-04",26245.27,26245.27,26245.27,26245.27,0],["2021-10-05",26300.99,26468.16,26300.99,26468.16,600],["2021-10-06",26189.55,26189.55,26189.55,26189.55,100],["2021-10-07",25994.52,25994.52,25994.52,25994.52,300],["2021-10-08",25910.93,25910.93,25075.1,25186.54,2600],["2021-10-11",25075.1,25214.4,25075.1,25214.4,200],["2021-10-12",26468.16,26913.94,25381.57,25799.49,4500],["2021-10-13",26468.16,26468.16,26468.16,26468.16,100],["2021-10-14",26440.3,28307.0,25409.43,28307.0,600],["2021-10-15",28307.0,28307.0,28307.0,28307.0,0],["2021-10-18",28307.0,28307.0,28307.0,28307.0,0],["2021-10-19",26468.16,26468.16,26468.16,26468.16,100],["2021-10-20",26189.55,26189.55,26189.55,26189.55,1300],["2021-10-21",26189.55,26189.55,26189.55,26189.55,0],["2021-10-22",26189.55,26189.55,26189.55,26189.55,0],["2021-10-25",26189.55,26189.55,26189.55,26189.55,0],["2021-10-26",27777.64,27777.64,27777.64,27777.64,100],["2021-10-27",27777.64,27777.64,27777.64,27777.64,0],["2021-10-28",27777.64,27777.64,27777.64,27777.64,0],["2021-10-29",25938.79,27582.61,25910.93,27582.61,1200],["2021-11-01",27861.22,27861.22,27861.22,27861.22,100],["2021-11-02",27861.22,29811.5,27861.22,29811.5,2800],["2021-11-03",29811.5,29811.5,29811.5,29811.5,0],["2021-11-04",29811.5,29811.5,29811.5,29811.5,0],["2021-11-05",27749.77,27777.64,27749.77,27777.64,200],["2021-11-08",27777.64,27777.64,27777.64,27777.64,0],["2021-11-09",26496.02,29700.06,26496.02,26830.35,1000],["2021-11-10",26217.41,28697.06,26217.41,26245.27,300],["2021-11-11",26245.27,26245.27,26245.27,26245.27,0],["2021-11-12",26245.27,26245.27,26245.27,26245.27,0],["2021-11-15",26356.71,26356.71,26328.85,26328.85,2500],["2021-11-16",26328.85,26328.85,26328.85,26328.85,0],["2021-11-17",26328.85,26328.85,26328.85,26328.85,0],["2021-11-18",26328.85,28111.97,26328.85,28111.97,1100],["2021-11-19",28111.97,28111.97,27861.22,27861.22,300],["2021-11-22",27861.22,27861.22,27861.22,27861.22,0],["2021-11-23",29811.5,29811.5,29811.5,29811.5,100],["2021-11-24",29811.5,29811.5,29811.5,29811.5,0],["2021-11-25",29811.5,29811.5,29811.5,29811.5,0],["2021-11-26",27777.64,27777.64,27777.64,27777.64,400],["2021-11-29",26328.85,26328.85,26328.85,26328.85,100],["2021-11-30",26328.85,26328.85,26328.85,26328.85,0],["2021-12-01",26328.85,26328.85,26328.85,26328.85,0],["2021-12-02",26328.85,26328.85,26328.85,26328.85,0],["2021-12-03",26328.85,26328.85,26328.85,26328.85,0],["2021-12-06",26356.71,26356.71,26356.71,26356.71,200],["2021-12-07",26356.71,26356.71,26356.71,26356.71,0],["2021-12-08",26356.71,26356.71,26356.71,26356.71,0],["2021-12-09",27861.22,28195.55,24601.46,26356.71,13200],["2021-12-10",26468.16,26468.16,25938.79,25938.79,8000],["2021-12-13",25938.79,25938.79,25938.79,25938.79,0],["2021-12-14",25910.93,25910.93,25910.93,25910.93,300],["2021-12-15",27694.05,27694.05,27694.05,27694.05,600],["2021-12-16",27694.05,27694.05,27694.05,27694.05,0],["2021-12-17",27861.22,27861.22,27861.22,27861.22,400],["2021-12-20",27861.22,27861.22,27861.22,27861.22,0],["2021-12-21",27861.22,27861.22,27861.22,27861.22,0],["2021-12-22",27861.22,27861.22,27861.22,27861.22,1000],["2021-12-23",27861.22,27861.22,27861.22,27861.22,0],["2021-12-24",27861.22,27861.22,27861.22,27861.22,0],["2021-12-27",27861.22,27861.22,27861.22,27861.22,0],["2021-12-28",25938.79,25938.79,25938.79,25938.79,200],["2021-12-29",25938.79,25938.79,25938.79,25938.79,100],["2021-12-30",25938.79,25938.79,25938.79,25938.79,0],["2021-12-31",25938.79,25938.79,25938.79,25938.79,0],["2022-01-04",25938.79,26858.21,25910.93,26858.21,1900],["2022-01-05",27833.36,27833.36,27833.36,27833.36,100],["2022-01-06",27833.36,27833.36,27833.36,27833.36,0],["2022-01-07",27833.36,27833.36,27833.36,27833.36,0],["2022-01-10",27833.36,27833.36,27833.36,27833.36,0],["2022-01-11",27833.36,27833.36,27833.36,27833.36,0],["2022-01-12",27805.5,27805.5,27303.99,27303.99,200],["2022-01-13",27303.99,27303.99,26746.77,26746.77,800],["2022-01-14",26468.16,26774.63,26468.16,26746.77,2300],["2022-01-17",26746.77,26746.77,26746.77,26746.77,0],["2022-01-18",27303.99,27303.99,26746.77,26746.77,2500],["2022-01-19",26746.77,28613.47,26245.27,26774.63,864095],["2022-01-20",27025.38,27582.61,26217.41,27582.61,74015],["2022-01-21",27582.61,27582.61,27582.61,27582.61,0],["2022-01-24",26133.82,26746.77,26133.82,26746.77,2600],["2022-01-25",27303.99,27303.99,27303.99,27303.99,4000],["2022-01-26",26746.77,26746.77,26746.77,26746.77,200],["2022-01-27",26746.77,26746.77,26746.77,26746.77,0],["2022-01-28",26746.77,26746.77,26746.77,26746.77,1000],["2022-02-07",26746.77,26746.77,26746.77,26746.77,0],["2022-02-08",27861.22,28613.47,26774.63,26774.63,4000],["2022-02-09",25994.52,28641.33,25994.52,28418.44,1700],["2022-02-10",28139.83,30340.87,26663.19,30340.87,1100],["2022-02-11",28223.41,29755.78,28223.41,29755.78,200],["2022-02-14",29755.78,29755.78,29755.78,29755.78,0],["2022-02-15",29644.34,29644.34,29644.34,29644.34,200],["2022-02-16",27582.61,27582.61,27582.61,27582.61,100],["2022-02-17",27554.75,27554.75,26802.49,26802.49,400],["2022-02-18",26802.49,26802.49,26802.49,26802.49,0],["2022-02-21",26802.49,26802.49,26802.49,26802.49,0],["2022-02-22",28669.19,28669.19,28669.19,28669.19,500],["2022-02-23",28697.06,28697.06,28697.06,28697.06,100],["2022-02-24",28697.06,28697.06,28697.06,28697.06,0],["2022-02-25",30647.34,30703.06,26774.63,27053.24,1000],["2022-02-28",27053.24,27053.24,27053.24,27053.24,0],["2022-03-01",28919.95,28919.95,28919.95,28919.95,800],["2022-03-02",26969.66,26969.66,26969.66,26969.66,100],["2022-03-03",26969.66,26969.66,26969.66,26969.66,0],["2022-03-04",28697.06,28697.06,28697.06,28697.06,1100],["2022-03-07",30647.34,30703.06,26802.49,26802.49,700],["2022-03-08",28669.19,28669.19,28669.19,28669.19,100],["2022-03-09",30647.34,30675.2,26913.94,30675.2,500],["2022-03-10",30647.34,30647.34,30647.34,30647.34,100],["2022-03-11",30647.34,30647.34,30647.34,30647.34,0],["2022-03-14",32040.4,32597.63,28502.03,28502.03,1100],["2022-03-15",28502.03,28502.03,28502.03,28502.03,0],["2022-03-16",28502.03,28502.03,28502.03,28502.03,0],["2022-03-17",28502.03,28502.03,28502.03,28502.03,0],["2022-03-18",30481.33,30481.33,28926.16,28926.16,400],["2022-03-21",30820.64,30820.64,30820.64,30820.64,200],["2022-03-22",32969.61,32969.61,28671.68,28756.51,60100],["2022-03-23",28756.51,28756.51,28756.51,28756.51,100],["2022-03-24",28784.79,28784.79,28756.51,28756.51,300],["2022-03-25",28784.79,28784.79,28784.79,28784.79,100],["2022-03-28",28784.79,28784.79,28784.79,28784.79,0],["2022-03-29",27173.06,30792.37,27144.79,30792.37,1100],["2022-03-30",28728.23,28728.23,28728.23,28728.23,100],["2022-03-31",30735.82,30735.82,30735.82,30735.82,200],["2022-04-01",29689.61,32884.78,28897.89,28897.89,4500],["2022-04-04",28897.89,28897.89,28897.89,28897.89,0],["2022-04-05",28897.89,28897.89,28897.89,28897.89,0],["2022-04-06",27512.37,30820.64,27512.37,27597.2,300],["2022-04-07",27597.2,27597.2,27597.2,27597.2,0],["2022-04-08",27597.2,27597.2,27597.2,27597.2,0],["2022-04-12",27597.2,27597.2,27597.2,27597.2,0],["2022-04-13",25674.44,27625.48,25674.44,25872.38,1100],["2022-04-14",25872.38,25872.38,25872.38,25872.38,0],["2022-04-15",25872.38,25872.38,25872.38,25872.38,0],["2022-04-18",27682.03,27682.03,27682.03,27682.03,7500],["2022-04-19",29406.85,29604.78,29124.09,29604.78,3900],["2022-04-20",31668.92,31668.92,31103.4,31668.92,1900],["2022-04-21",31668.92,33874.43,30566.16,30566.16,5400],["2022-04-22",32686.85,32686.85,28445.48,31668.92,700],["2022-04-25",33874.43,33874.43,29717.89,29717.89,10800],["2022-04-26",27682.03,31668.92,27653.75,27738.58,1000],["2022-04-27",29661.34,29661.34,29661.34,29661.34,4000],["2022-04-28",29661.34,29661.34,29661.34,29661.34,0],["2022-04-29",31668.92,31668.92,31668.92,31668.92,100],["2022-05-04",29491.68,33874.43,29491.68,29519.96,1600],["2022-05-05",29519.96,29519.96,29519.96,29519.96,0],["2022-05-06",31584.09,31584.09,27766.86,27766.86,200],["2022-05-09",27766.86,27766.86,27766.86,27766.86,0],["2022-05-10",29689.61,29689.61,29689.61,29689.61,200],["2022-05-11",27710.3,31753.75,27710.3,31753.75,1900],["2022-05-12",31753.75,31753.75,31753.75,31753.75,1000],["2022-05-13",31668.92,33959.26,31668.92,31753.75,2900],["2022-05-16",31725.47,33959.26,31725.47,32121.33,2100],["2022-05-17",32121.33,34355.12,31838.57,31838.57,4100],["2022-05-18",29633.06,34044.09,29633.06,34044.09,200],["2022-05-19",34496.5,34496.5,34496.5,34496.5,100],["2022-05-20",34496.5,34496.5,32375.81,32375.81,2300],["2022-05-23",32375.81,32375.81,32375.81,32375.81,0],["2022-05-24",32375.81,32375.81,32375.81,32375.81,0],["2022-05-25",34637.88,34637.88,30283.4,30339.96,1300],["2022-05-26",28897.89,28897.89,28897.89,28897.89,100],["2022-05-27",28897.89,28897.89,28897.89,28897.89,0],["2022-05-30",28897.89,28897.89,28897.89,28897.89,0],["2022-05-31",28897.89,28897.89,28897.89,28897.89,0],["2022-06-01",28897.89,28897.89,28897.89,28897.89,0],["2022-06-02",28897.89,28897.89,28897.89,28897.89,0],["2022-06-03",28897.89,28897.89,28897.89,28897.89,0],["2022-06-06",28897.89,28897.89,28897.89,28897.89,0],["2022-06-07",28897.89,28897.89,28897.89,28897.89,0],["2022-06-08",28897.89,28897.89,28897.89,28897.89,0],["2022-06-09",30905.47,30905.47,27201.34,27201.34,3100],["2022-06-10",27201.34,27201.34,27201.34,27201.34,0],["2022-06-13",29095.82,29095.82,29095.82,29095.82,100],["2022-06-14",31131.68,31131.68,31131.68,31131.68,100],["2022-06-15",31131.68,31131.68,31131.68,31131.68,0],["2022-06-16",33224.09,33224.09,33224.09,33224.09,200],["2022-06-17",35486.15,35486.15,31131.68,31131.68,300],["2022-06-20",33308.92,33308.92,32799.95,33308.92,1600],["2022-06-21",30990.3,30990.3,30990.3,30990.3,100],["2022-06-22",28869.61,28869.61,28869.61,28869.61,100],["2022-06-23",30877.2,30877.2,30877.2,30877.2,100],["2022-06-24",30877.2,30877.2,30877.2,30877.2,0],["2022-06-27",28728.23,28728.23,28728.23,28728.23,100],["2022-06-28",28728.23,28728.23,28728.23,28728.23,0],["2022-06-29",28728.23,28728.23,28728.23,28728.23,0],["2022-06-30",28728.23,28728.23,28728.23,28728.23,0],["2022-07-01",28728.23,28728.23,28728.23,28728.23,0],["2022-07-04",29452.96,29452.96,29452.96,29452.96,0],["2022-07-05",29452.96,29452.96,29452.96,29452.96,0],["2022-07-06",29452.96,29452.96,29452.96,29452.96,0],["2022-07-07",29452.96,29452.96,29452.96,29452.96,0],["2022-07-08",30728.48,30728.48,30148.7,30148.7,1400],["2022-07-11",30148.7,30148.7,30148.7,30148.7,0],["2022-07-12",30148.7,30148.7,30148.7,30148.7,0],["2022-07-13",30148.7,30148.7,30148.7,30148.7,0],["2022-07-14",30148.7,30148.7,30148.7,30148.7,0],["2022-07-15",32235.92,32235.92,32235.92,32235.92,100],["2022-07-18",32235.92,32235.92,32235.92,32235.92,0],["2022-07-19",32235.92,32235.92,32235.92,32235.92,0],["2022-07-20",32235.92,32235.92,32235.92,32235.92,0],["2022-07-21",32235.92,32235.92,32235.92,32235.92,0],["2022-07-22",32235.92,32235.92,32235.92,32235.92,0],["2022-07-25",32235.92,32235.92,32235.92,32235.92,0],["2022-07-26",32235.92,32235.92,32235.92,32235.92,0],["2022-07-27",32235.92,32235.92,32235.92,32235.92,0],["2022-07-28",30003.76,30003.76,30003.76,30003.76,100],["2022-07-29",30003.76,30003.76,30003.76,30003.76,0],["2022-08-01",30003.76,30003.76,30003.76,30003.76,0],["2022-08-02",30148.7,30148.7,30148.7,30148.7,100],["2022-08-03",30148.7,30148.7,30148.7,30148.7,0],["2022-08-04",28148.45,32235.92,28148.45,32235.92,1100],["2022-08-05",32235.92,32235.92,32235.92,32235.92,0],["2022-08-08",34207.18,34207.18,30061.73,30061.73,1100],["2022-08-09",30061.73,30061.73,30061.73,30061.73,0],["2022-08-10",32148.95,32148.95,32148.95,32148.95,700],["2022-08-11",34381.11,34381.11,34381.11,34381.11,1000],["2022-08-12",34381.11,34381.11,34381.11,34381.11,0],["2022-08-15",34381.11,34381.11,34381.11,34381.11,0],["2022-08-16",35946.53,35946.53,33076.6,33076.6,1100],["2022-08-17",35366.75,35366.75,30786.46,30786.46,1200],["2022-08-18",30786.46,30786.46,30786.46,30786.46,0],["2022-08-19",30786.46,30786.46,30786.46,30786.46,0],["2022-08-22",29018.12,29018.12,29018.12,29018.12,100],["2022-08-23",29018.12,29018.12,29018.12,29018.12,0],["2022-08-24",29018.12,29018.12,29018.12,29018.12,0],["2022-08-25",29018.12,29018.12,29018.12,29018.12,0],["2022-08-26",31047.36,31047.36,31047.36,31047.36,100],["2022-08-29",33192.56,33192.56,33192.56,33192.56,100],["2022-08-30",35511.69,35511.69,30902.42,31627.15,400],["2022-08-31",33830.32,33830.32,33830.32,33830.32,100],["2022-09-05",35946.53,36178.44,33859.31,33859.31,700],["2022-09-06",36091.47,36207.43,31511.19,31540.18,2300],["2022-09-07",33743.35,33743.35,33743.35,33743.35,100],["2022-09-08",36091.47,36091.47,36091.47,36091.47,900],["2022-09-09",38613.53,38613.53,33946.28,33946.28,3200],["2022-09-12",36294.4,36294.4,36294.4,36294.4,900],["2022-09-13",38816.45,38816.45,33772.34,37135.08,5200],["2022-09-14",39715.12,39715.12,34584.04,35540.68,6300],["2022-09-15",33801.33,37975.77,33801.33,35540.68,300],["2022-09-16",38004.76,38004.76,34844.94,34844.94,200],["2022-09-19",37280.03,37280.03,33395.48,33395.48,200],["2022-09-20",35714.62,35714.62,35714.62,35714.62,200],["2022-09-21",35714.62,35714.62,35714.62,35714.62,0],["2022-09-22",38207.68,38207.68,35743.6,37685.88,300],["2022-09-23",40323.89,40323.89,35685.63,35685.63,4000],["2022-09-26",38178.69,38178.69,38178.69,38178.69,600],["2022-09-27",40845.69,40845.69,35511.69,36265.41,900],["2022-09-28",38787.46,38787.46,33946.28,34033.25,400],["2022-09-29",34033.25,34033.25,34033.25,34033.25,0],["2022-09-30",31888.05,31888.05,31888.05,31888.05,100],["2022-10-03",34120.21,34120.21,34120.21,34120.21,100],["2022-10-04",36236.42,36497.32,36236.42,36497.32,200],["2022-10-05",36497.32,36497.32,36497.32,36497.32,0],["2022-10-06",33975.27,33975.27,33975.27,33975.27,212720],["2022-10-07",32206.93,32206.93,32206.93,32206.93,100],["2022-10-10",29974.77,29974.77,29974.77,29974.77,100],["2022-10-11",29974.77,29974.77,29974.77,29974.77,0],["2022-10-12",32061.98,32061.98,32061.98,32061.98,100],["2022-10-13",31047.36,31047.36,31047.36,31047.36,100],["2022-10-14",31047.36,31047.36,31047.36,31047.36,0],["2022-10-17",33192.56,33192.56,33192.56,33192.56,300],["2022-10-18",35511.69,35511.69,33221.55,33656.39,1400],["2022-10-19",36004.51,36004.51,36004.51,36004.51,100],["2022-10-20",38410.6,38497.57,33714.36,38497.57,1200],["2022-10-21",41164.57,41164.57,35859.56,35859.56,1800],["2022-10-24",38352.63,38352.63,35975.52,35975.52,2800],["2022-10-25",38468.58,38468.58,36004.51,36004.51,700],["2022-10-26",38468.58,38497.57,33511.44,33540.43,700],["2022-10-27",31366.24,31366.24,31366.24,31366.24,100],["2022-10-28",31366.24,31366.24,31366.24,31366.24,0],["2022-10-31",33540.43,33540.43,33540.43,33540.43,200],["2022-11-01",33540.43,33540.43,33540.43,33540.43,0],["2022-11-02",35859.56,35859.56,35859.56,35859.56,100],["2022-11-03",35946.53,38352.63,35946.53,38352.63,1000],["2022-11-04",35685.63,35685.63,35685.63,35685.63,100],["2022-11-07",35685.63,35685.63,35685.63,35685.63,0],["2022-11-08",38178.69,38178.69,33366.5,33366.5,1600],["2022-11-09",33366.5,33366.5,33366.5,33366.5,0],["2022-11-10",35685.63,35685.63,35685.63,35685.63,100],["2022-11-11",38178.69,38178.69,36265.41,36816.2,1500],["2022-11-14",39367.25,39367.25,36555.3,36845.19,4600],["2022-11-15",39396.24,39396.24,34294.15,36874.18,5900],["2022-11-16",37685.88,39454.21,37135.08,37135.08,1200],["2022-11-17",37135.08,37135.08,37135.08,37135.08,0],["2022-11-18",39726.59,39726.59,38018.55,38018.55,400],["2022-11-21",38018.55,38018.55,38018.55,38018.55,0],["2022-11-22",40639.5,40668.95,38018.55,38018.55,3300],["2022-11-23",38018.55,38018.55,38018.55,38018.55,0],["2022-11-24",38018.55,38018.55,38018.55,38018.55,0],["2022-11-25",40668.95,40668.95,38048.0,38048.0,19700],["2022-11-28",40698.4,40698.4,35397.6,35397.6,500],["2022-11-29",33012.23,33012.23,33012.23,33012.23,100],["2022-11-30",33012.23,33012.23,33012.23,33012.23,0],["2022-12-01",33012.23,33012.23,33012.23,33012.23,0],["2022-12-02",33012.23,33012.23,33012.23,33012.23,0],["2022-12-05",35309.25,35309.25,35309.25,35309.25,100],["2022-12-06",37753.51,37753.51,37753.51,37753.51,100],["2022-12-07",37989.1,40374.46,37989.1,38018.55,800],["2022-12-08",40668.95,40668.95,40668.95,40668.95,200],["2022-12-09",40668.95,40668.95,40668.95,40668.95,100],["2022-12-12",40668.95,40668.95,40668.95,40668.95,0],["2022-12-13",40668.95,40668.95,40668.95,40668.95,0],["2022-12-14",40668.95,40668.95,40668.95,40668.95,0],["2022-12-15",40668.95,40668.95,40668.95,40668.95,0],["2022-12-16",38018.55,43496.05,38018.55,40963.44,2300],["2022-12-19",41228.48,41228.48,41228.48,41228.48,200],["2022-12-20",44114.48,44114.48,41257.93,41257.93,1000],["2022-12-21",44143.92,44143.92,41287.38,41287.38,300],["2022-12-22",38401.39,44173.37,38401.39,38430.83,300],["2022-12-23",41110.69,41110.69,41110.69,41110.69,100],["2022-12-26",41110.69,41110.69,41110.69,41110.69,0],["2022-12-27",43967.23,43967.23,41140.14,41140.14,200],["2022-12-28",41140.14,41140.14,41140.14,41140.14,0],["2022-12-29",43967.23,43996.68,41169.58,41169.58,800],["2022-12-30",41169.58,41169.58,41169.58,41169.58,0],["2023-01-03",38313.04,41199.03,38313.04,41169.58,300],["2023-01-04",41169.58,41169.58,41169.58,41169.58,0],["2023-01-05",41169.58,41169.58,41169.58,41169.58,0],["2023-01-06",41169.58,41169.58,41169.58,41169.58,0],["2023-01-09",41169.58,41169.58,41169.58,41169.58,0],["2023-01-10",41169.58,41169.58,41169.58,41169.58,0],["2023-01-11",43996.68,44026.13,41199.03,41199.03,300],["2023-01-12",44055.58,44055.58,41228.48,41228.48,1200],["2023-01-13",43878.88,44114.48,41257.93,41257.93,2200],["2023-01-16",41257.93,41257.93,41257.93,41257.93,0],["2023-01-17",44143.92,44143.92,38430.83,38430.83,300],["2023-01-18",35957.13,41110.69,35957.13,41110.69,3100],["2023-01-19",38313.04,43967.23,38313.04,40079.97,2700],["2023-01-27",40079.97,40079.97,40079.97,40079.97,0],["2023-01-30",41228.48,42877.62,41228.48,42877.62,1500],["2023-01-31",42877.62,42877.62,42877.62,42877.62,0],["2023-02-01",42848.17,42848.17,40933.99,40933.99,300],["2023-02-02",40933.99,40933.99,40933.99,40933.99,0],["2023-02-03",40933.99,40933.99,40933.99,40933.99,0],["2023-02-06",40933.99,40933.99,40933.99,40933.99,0],["2023-02-07",43790.54,43790.54,40904.54,40933.99,7000],["2023-02-08",40933.99,40933.99,40933.99,40933.99,0],["2023-02-09",40933.99,40933.99,40933.99,40933.99,0],["2023-02-10",41670.22,41670.22,41670.22,41670.22,400],["2023-02-13",39785.49,39785.49,39785.49,39785.49,100],["2023-02-14",42553.68,42553.68,42553.68,42553.68,300],["2023-02-15",39579.34,39579.34,39579.34,39579.34,100],["2023-02-16",39579.34,39579.34,39579.34,39579.34,0],["2023-02-17",42347.54,42347.54,37135.08,37135.08,200],["2023-02-20",39726.59,39726.59,39726.59,39726.59,300],["2023-02-21",42494.79,42494.79,40079.97,41228.48,500],["2023-02-22",44114.48,44114.48,41228.48,41228.48,1600],["2023-02-23",44114.48,44114.48,39225.96,39225.96,300],["2023-02-24",39225.96,39225.96,39225.96,39225.96,0],["2023-02-27",41964.7,41964.7,41964.7,41964.7,100],["2023-02-28",39108.16,39108.16,39108.16,39108.16,100],["2023-03-01",41817.46,41817.46,41817.46,41817.46,100],["2023-03-02",41817.46,41817.46,41817.46,41817.46,0],["2023-03-03",42700.93,42700.93,42700.93,42700.93,100],["2023-03-06",42700.93,42700.93,40668.95,40668.95,2100],["2023-03-07",40668.95,40668.95,40668.95,40668.95,0],["2023-03-08",42700.93,42700.93,37871.31,37871.31,2100],["2023-03-09",37871.31,37871.31,37871.31,37871.31,0],["2023-03-10",37871.31,37871.31,37871.31,37871.31,0],["2023-03-13",37871.31,37871.31,37871.31,37871.31,0],["2023-03-14",37871.31,37871.31,37871.31,37871.31,0],["2023-03-15",37871.31,37871.31,37871.31,37871.31,0],["2023-03-16",37871.31,37871.31,37871.31,37871.31,0],["2023-03-17",37871.31,37871.31,37871.31,37871.31,0],["2023-03-20",37871.31,37871.31,37871.31,37871.31,0],["2023-03-21",40521.71,40521.71,40521.71,40521.71,100],["2023-03-22",43319.35,43348.8,38313.04,40079.97,24200],["2023-03-23",42877.62,42877.62,42877.62,42877.62,100],["2023-03-24",39962.18,39962.18,39962.18,39962.18,100],["2023-03-27",42730.38,42730.38,42730.38,42730.38,200],["2023-03-28",42730.38,42730.38,42730.38,42730.38,0],["2023-03-29",45380.78,45380.78,45380.78,45380.78,100],["2023-03-30",45380.78,45380.78,45380.78,45380.78,0],["2023-03-31",45380.78,45380.78,45380.78,45380.78,0],["2023-04-03",44762.35,44762.35,44173.37,44173.37,200],["2023-04-04",44173.37,44173.37,44173.37,44173.37,500],["2023-04-05",44173.37,44173.37,44173.37,44173.37,0],["2023-04-06",44173.37,44173.37,44173.37,44173.37,0],["2023-04-07",44173.37,44173.37,44173.37,44173.37,0],["2023-04-10",44173.37,44173.37,44173.37,44173.37,0],["2023-04-11",44173.37,44173.37,44173.37,44173.37,0],["2023-04-12",44173.37,44173.37,44173.37,44173.37,0],["2023-04-13",44173.37,44173.37,44173.37,44173.37,0],["2023-04-14",44173.37,44173.37,44173.37,44173.37,0],["2023-04-17",44173.37,44173.37,44173.37,44173.37,0],["2023-04-18",44173.37,44173.37,44173.37,44173.37,0],["2023-04-19",44173.37,44173.37,44173.37,44173.37,0],["2023-04-20",44173.37,44173.37,44173.37,44173.37,0],["2023-04-21",46529.29,46529.29,41081.24,41081.24,200],["2023-04-24",43937.78,43937.78,43024.87,43024.87,4100],["2023-04-25",40021.08,46028.66,40021.08,43613.84,2700],["2023-04-26",43613.84,43613.84,43613.84,43613.84,213070],["2023-04-27",43613.84,43613.84,43613.84,43613.84,0],["2023-04-28",43613.84,43613.84,43613.84,43613.84,0],["2023-05-04",43613.84,43613.84,43613.84,43613.84,0],["2023-05-05",43613.84,43613.84,43613.84,43613.84,0],["2023-05-08",43613.84,43613.84,43613.84,43613.84,0],["2023-05-09",43613.84,43613.84,43613.84,43613.84,0],["2023-05-10",46588.18,46647.08,40668.95,40668.95,500],["2023-05-11",40668.95,40668.95,40668.95,40668.95,0],["2023-05-12",43289.91,43289.91,43289.91,43289.91,100],["2023-05-15",43289.91,43289.91,43289.91,43289.91,0],["2023-05-16",46234.8,46234.8,46234.8,46234.8,100],["2023-05-17",46234.8,46234.8,46234.8,46234.8,0],["2023-05-18",46234.8,46234.8,46234.8,46234.8,100],["2023-05-19",46234.8,46234.8,46234.8,46234.8,0],["2023-05-22",47118.27,47118.27,47118.27,47118.27,100],["2023-05-23",47118.27,47118.27,47118.27,47118.27,0],["2023-05-24",47118.27,47118.27,47118.27,47118.27,0],["2023-05-25",46529.29,46529.29,43878.88,43878.88,300],["2023-05-26",46823.78,46823.78,46823.78,46823.78,100],["2023-05-29",46823.78,46823.78,46823.78,46823.78,0],["2023-05-30",44202.82,44202.82,44202.82,44202.82,100],["2023-05-31",44202.82,44202.82,44202.82,44202.82,0],["2023-06-01",44202.82,44202.82,44202.82,44202.82,0],["2023-06-02",46529.29,46529.29,46529.29,46529.29,100],["2023-06-05",46529.29,46529.29,46529.29,46529.29,0],["2023-06-06",49474.18,49474.18,49474.18,49474.18,100],["2023-06-07",49474.18,49474.18,49474.18,49474.18,0],["2023-06-08",49474.18,49474.18,49474.18,49474.18,0],["2023-06-09",49474.18,49474.18,49474.18,49474.18,0],["2023-06-12",52919.7,52919.7,52919.7,52919.7,100],["2023-06-13",52919.7,52919.7,52919.7,52919.7,0],["2023-06-14",52949.65,52949.65,52949.65,52949.65,0],["2023-06-15",53009.55,56603.42,53009.55,56603.42,600],["2023-06-16",56723.21,56723.21,56723.21,56723.21,100],["2023-06-19",56723.21,56723.21,56723.21,56723.21,0],["2023-06-20",60676.47,60676.47,60676.47,60676.47,400],["2023-06-21",64869.31,64869.31,64869.31,64869.31,500],["2023-06-22",69361.65,69361.65,69361.65,69361.65,2400],["2023-06-23",74213.37,74213.37,69541.34,69541.34,1100],["2023-06-26",71877.35,74393.06,71877.35,74393.06,200],["2023-06-27",77867.13,79544.27,77867.13,79544.27,900],["2023-06-28",79544.27,79544.27,79544.27,79544.27,100],["2023-06-29",79065.09,79065.09,79065.09,79065.09,100],["2023-06-30",73674.29,73674.29,73674.29,73674.29,700],["2023-07-03",68882.46,76070.2,68523.08,76070.2,800],["2023-07-04",80263.04,81341.21,71877.35,71997.15,3400],["2023-07-05",76968.67,77028.56,72416.43,72536.23,1400],["2023-07-06",74872.24,77567.64,73195.1,74872.24,700],["2023-07-07",77268.16,77268.16,77268.16,77268.16,500],["2023-07-10",79065.09,79065.09,79065.09,79065.09,100],["2023-07-11",79065.09,79065.09,79065.09,79065.09,0],["2023-07-12",79065.09,79065.09,79065.09,79065.09,0],["2023-07-13",79065.09,84455.89,74632.65,75231.63,1500],["2023-07-14",80382.84,80382.84,77028.56,78226.52,1200],["2023-07-17",83257.93,83677.22,77028.56,77028.56,700],["2023-07-18",77268.16,82419.37,76729.07,76729.07,400],["2023-07-19",81760.49,82059.98,77028.56,77927.03,1200],["2023-07-20",83257.93,83317.83,77328.05,79124.99,1200],["2023-07-21",84455.89,84635.58,77927.03,80862.02,500],["2023-07-24",79664.07,79963.56,79364.58,79364.58,2200],["2023-07-25",84815.28,84875.17,75591.02,84755.38,3200],["2023-07-26",79723.96,90685.26,79065.09,80023.45,7200],["2023-07-27",77867.13,85593.95,77867.13,78226.52,4300],["2023-07-28",83677.22,83677.22,83677.22,83677.22,300],["2023-07-31",83677.22,83677.22,83677.22,83677.22,0],["2023-08-01",83257.93,83677.22,81520.9,81520.9,10500],["2023-08-02",78526.01,81520.9,78526.01,81520.9,2300],["2023-08-03",81520.9,81520.9,78526.01,78526.01,5100],["2023-08-04",78526.01,78526.01,77867.13,77867.13,200],["2023-08-07",77867.13,77867.13,77867.13,77867.13,0],["2023-08-08",77867.13,77867.13,77867.13,77867.13,0],["2023-08-09",74872.24,74872.24,74872.24,74872.24,100],["2023-08-10",76968.67,76968.67,76968.67,76968.67,500],["2023-08-11",74872.24,74872.24,74872.24,74872.24,100],["2023-08-14",74872.24,75471.22,74872.24,74872.24,2000],["2023-08-15",74872.24,74872.24,74872.24,74872.24,500],["2023-08-16",74872.24,74872.24,74872.24,74872.24,0],["2023-08-17",74872.24,74872.24,74872.24,74872.24,0],["2023-08-18",74872.24,74872.24,74872.24,74872.24,0],["2023-08-21",72476.33,72476.33,72476.33,72476.33,100],["2023-08-22",71877.35,71877.35,71877.35,71877.35,100],["2023-08-23",71877.35,71877.35,71877.35,71877.35,200],["2023-08-24",71757.56,71757.56,71757.56,71757.56,100],["2023-08-25",69541.34,69541.34,69541.34,69541.34,100],["2023-08-28",66486.55,70020.52,66486.55,70020.52,600],["2023-08-29",70679.4,70679.4,70679.4,70679.4,100],["2023-08-30",70679.4,70679.4,70679.4,70679.4,0],["2023-08-31",70679.4,70679.4,70679.4,70679.4,0],["2023-09-05",70679.4,70679.4,70679.4,70679.4,100],["2023-09-06",70679.4,70679.4,70679.4,70679.4,100],["2023-09-07",68882.46,68882.46,68283.49,68283.49,200],["2023-09-08",70320.01,70320.01,70320.01,70320.01,100],["2023-09-11",70320.01,70320.01,70320.01,70320.01,0],["2023-09-12",68882.46,68882.46,68882.46,68882.46,300],["2023-09-13",68882.46,68882.46,68882.46,68882.46,100],["2023-09-14",68882.46,68882.46,68882.46,68882.46,300],["2023-09-15",68882.46,68882.46,68882.46,68882.46,300],["2023-09-18",68882.46,68882.46,68882.46,68882.46,0],["2023-09-19",68882.46,68882.46,68882.46,68882.46,0],["2023-09-20",68882.46,68882.46,68882.46,68882.46,0],["2023-09-21",68882.46,68882.46,68882.46,68882.46,0],["2023-09-22",65887.57,68822.57,65887.57,68822.57,300],["2023-09-25",68822.57,68822.57,68822.57,68822.57,0],["2023-09-26",68822.57,68822.57,68822.57,68822.57,0],["2023-09-27",66486.55,66486.55,66486.55,66486.55,100],["2023-09-28",67085.53,67085.53,67085.53,67085.53,100],["2023-09-29",66187.06,66187.06,66187.06,66187.06,700],["2023-10-02",66187.06,66187.06,66187.06,66187.06,0],["2023-10-03",66187.06,66187.06,61694.73,66127.17,300],["2023-10-04",66127.17,66127.17,66127.17,66127.17,0],["2023-10-05",65288.6,65827.68,65288.6,65288.6,500],["2023-10-06",65288.6,65288.6,65288.6,65288.6,0],["2023-10-09",65288.6,65288.6,65288.6,65288.6,300],["2023-10-10",65288.6,65288.6,65288.6,65288.6,100],["2023-10-11",65288.6,65288.6,65288.6,65288.6,0],["2023-10-12",65288.6,65288.6,65288.6,65288.6,500],["2023-10-13",65288.6,65288.6,65288.6,65288.6,0],["2023-10-16",65288.6,65288.6,65288.6,65288.6,200],["2023-10-17",65288.6,65288.6,65288.6,65288.6,300],["2023-10-18",65887.57,65887.57,61095.75,61095.75,200],["2023-10-19",61095.75,61095.75,61095.75,61095.75,0],["2023-10-20",59897.79,59897.79,59897.79,59897.79,100],["2023-10-23",59897.79,59897.79,59897.79,59897.79,0],["2023-10-24",56199.65,56199.65,56199.65,56199.65,100],["2023-10-25",56199.65,56199.65,56199.65,56199.65,0],["2023-10-26",52804.63,52804.63,52804.63,52804.63,100],["2023-10-27",56442.15,56442.15,56442.15,56442.15,100],["2023-10-30",56442.15,56442.15,56442.15,56442.15,200],["2023-10-31",60322.17,60322.17,60322.17,60322.17,100],["2023-11-01",60322.17,60322.17,60322.17,60322.17,0],["2023-11-02",64444.69,64444.69,64444.69,64444.69,100],["2023-11-03",64444.69,64444.69,64444.69,64444.69,0],["2023-11-06",68930.96,68930.96,68930.96,68930.96,200],["2023-11-07",64141.57,64141.57,64141.57,64141.57,500],["2023-11-08",64141.57,64141.57,64141.57,64141.57,0],["2023-11-09",64141.57,64141.57,64141.57,64141.57,0],["2023-11-10",64141.57,64141.57,64141.57,64141.57,0],["2023-11-13",64141.57,64141.57,64141.57,64141.57,0],["2023-11-14",66384.7,66384.7,66384.7,66384.7,100],["2023-11-15",66384.7,66384.7,66384.7,66384.7,0],["2023-11-16",61898.43,61898.43,61898.43,61898.43,200],["2023-11-17",61837.8,64262.82,61837.8,64262.82,300],["2023-11-20",65172.2,65475.32,65172.2,65475.32,900],["2023-11-21",65475.32,65475.32,65475.32,65475.32,500],["2023-11-22",60928.42,61837.8,60928.42,61837.8,700],["2023-11-23",63959.69,63959.69,63656.56,63656.56,800],["2023-11-24",63656.56,63656.56,63656.56,63656.56,100],["2023-11-27",63656.56,63656.56,63656.56,63656.56,0],["2023-11-28",63656.56,63656.56,63656.56,63656.56,0],["2023-11-29",63656.56,63656.56,59715.92,59715.92,1300],["2023-11-30",60019.05,60019.05,59715.92,59715.92,200],["2023-12-01",60019.05,60019.05,60019.05,60019.05,100],["2023-12-04",60019.05,60019.05,60019.05,60019.05,600],["2023-12-05",60019.05,60019.05,60019.05,60019.05,200],["2023-12-06",56078.4,56199.65,56078.4,56078.4,1200],["2023-12-07",56078.4,56078.4,54562.77,56078.4,4100],["2023-12-08",57594.03,59412.79,57594.03,59412.79,900],["2023-12-11",59412.79,59412.79,59412.79,59412.79,0],["2023-12-12",59412.79,62444.06,59412.79,62383.43,400],["2023-12-13",62383.43,62383.43,62383.43,62383.43,100],["2023-12-14",60625.3,60625.3,60625.3,60625.3,300],["2023-12-15",60625.3,60625.3,60625.3,60625.3,0],["2023-12-18",60625.3,60625.3,60625.3,60625.3,0],["2023-12-19",61837.8,61837.8,56502.78,56684.65,400],["2023-12-20",60625.3,60625.3,56987.78,56987.78,1500],["2023-12-21",56987.78,56987.78,56987.78,56987.78,0],["2023-12-22",54865.89,57533.41,53653.39,57533.41,300],["2023-12-25",57654.66,57654.66,56442.15,57594.03,5900],["2023-12-26",57594.03,57594.03,57594.03,57594.03,0],["2023-12-27",57594.03,57594.03,57594.03,57594.03,0],["2023-12-28",56987.78,56987.78,56987.78,56987.78,300],["2023-12-29",56987.78,56987.78,56987.78,56987.78,100],["2024-01-02",56987.78,56987.78,56987.78,56987.78,300],["2024-01-03",56987.78,56987.78,56987.78,56987.78,400],["2024-01-04",60807.17,60928.42,60807.17,60928.42,2900],["2024-01-05",64565.94,65172.2,62444.06,65172.2,7300],["2024-01-08",60928.42,60928.42,60625.3,60625.3,3400],["2024-01-09",60625.3,60625.3,60625.3,60625.3,100],["2024-01-10",60019.05,60019.05,60019.05,60019.05,100],["2024-01-11",57594.03,60625.3,57594.03,57654.66,700],["2024-01-12",60625.3,61655.93,60625.3,61655.93,1000],["2024-01-15",61655.93,61655.93,61655.93,61655.93,0],["2024-01-16",61655.93,65899.7,61655.93,63656.56,5700],["2024-01-17",65839.07,65839.07,60685.92,60685.92,1100],["2024-01-18",64869.07,64869.07,64808.44,64808.44,200],["2024-01-19",65475.32,65475.32,63656.56,63656.56,200],["2024-01-22",65475.32,65475.32,65475.32,65475.32,200],["2024-01-23",65475.32,65475.32,65475.32,65475.32,1800],["2024-01-24",60989.05,61292.18,60989.05,61292.18,300],["2024-01-25",61292.18,61292.18,61292.18,61292.18,0],["2024-01-26",57715.28,61292.18,57715.28,61292.18,200],["2024-01-29",62989.68,63656.56,62989.68,63050.31,400],["2024-01-30",58927.79,64202.19,58927.79,59594.67,2100],["2024-01-31",59594.67,59594.67,59594.67,59594.67,0],["2024-02-01",63656.56,63656.56,59776.54,59776.54,1400],["2024-02-02",63595.94,63959.69,60989.05,61534.68,1600],["2024-02-05",62444.06,65839.07,60382.8,64869.07,4700],["2024-02-06",60746.55,60746.55,60746.55,60746.55,100],["2024-02-07",61231.55,64990.32,61231.55,61655.93,4800],["2024-02-15",61655.93,61655.93,61655.93,61655.93,0],["2024-02-16",64808.44,65960.32,61777.18,65960.32,7600],["2024-02-19",70082.84,70082.84,64262.82,69719.09,800],["2024-02-20",66687.83,66687.83,66687.83,66687.83,2000],["2024-02-21",66687.83,66687.83,66687.83,66687.83,300],["2024-02-22",66687.83,66687.83,66687.83,66687.83,0],["2024-02-23",66687.83,66687.83,66687.83,66687.83,100],["2024-02-26",70931.6,70931.6,70931.6,70931.6,300],["2024-02-27",69719.09,69840.34,69719.09,69719.09,1800],["2024-02-28",69719.09,69719.09,69719.09,69719.09,0],["2024-02-29",68203.46,68203.46,68203.46,68203.46,300],["2024-03-01",68142.84,68203.46,68142.84,68203.46,2200],["2024-03-04",70810.35,70810.35,69719.09,70628.47,1900],["2024-03-05",70022.22,71234.73,67960.96,68082.21,10500],["2024-03-06",68082.21,68082.21,68082.21,68082.21,0],["2024-03-07",68082.21,68082.21,68082.21,68082.21,1000],["2024-03-08",68506.59,68506.59,67415.33,67415.33,400],["2024-03-11",62747.18,69719.09,62747.18,69719.09,700],["2024-03-12",72750.36,72750.36,66081.57,66081.57,10200],["2024-03-13",66081.57,66081.57,66081.57,66081.57,0],["2024-03-14",70325.35,70325.35,66263.45,70325.35,1600],["2024-03-15",65414.7,66687.83,65414.7,66687.83,200],["2024-03-18",67900.33,71355.98,67415.33,67475.96,11700],["2024-03-19",70931.6,70931.6,70931.6,70931.6,100],["2024-03-20",67779.08,73962.86,67779.08,69173.47,1500],["2024-03-21",73780.99,73780.99,69234.09,69719.09,4000],["2024-03-22",72144.1,72144.1,67354.71,72022.85,4200],["2024-03-25",72689.73,72689.73,68567.21,68567.21,200],["2024-03-26",68749.09,68749.09,68749.09,68749.09,300],["2024-03-27",68749.09,68749.09,68749.09,68749.09,0],["2024-03-28",68749.09,68749.09,68749.09,68749.09,0],["2024-03-29",68749.09,68749.09,68749.09,68749.09,0],["2024-04-01",70931.6,71537.85,68809.71,68809.71,2600],["2024-04-02",71537.85,71537.85,69779.72,69779.72,4900],["2024-04-03",70931.6,70931.6,69840.34,69840.34,400],["2024-04-04",70325.35,70325.35,69840.34,69840.34,300],["2024-04-05",71537.85,71537.85,67354.71,67354.71,3100],["2024-04-08",69719.09,69719.09,69719.09,69719.09,300],["2024-04-09",69719.09,69719.09,69719.09,69719.09,0],["2024-04-10",69719.09,69719.09,69719.09,69719.09,0],["2024-04-11",69719.09,69719.09,69719.09,69719.09,1000],["2024-04-12",69719.09,69719.09,69719.09,69719.09,0],["2024-04-15",69719.09,69719.09,69719.09,69719.09,0],["2024-04-16",69719.09,69719.09,68506.59,69415.97,4800],["2024-04-17",69415.97,69476.59,69415.97,69476.59,200],["2024-04-19",65475.32,65475.32,65475.32,65475.32,3500],["2024-04-22",70022.22,70022.22,70022.22,70022.22,3100],["2024-04-23",70022.22,70022.22,70022.22,70022.22,1000],["2024-04-24",71234.73,71234.73,68506.59,70931.6,2800],["2024-04-25",70931.6,71537.85,70931.6,71537.85,3500],["2024-04-26",71537.85,71537.85,71234.73,71234.73,2300],["2024-05-02",71537.85,72144.1,71537.85,72144.1,200],["2024-05-03",72689.73,72689.73,72144.1,72144.1,1800],["2024-05-06",72144.1,72144.1,72083.48,72144.1,5400],["2024-05-07",72144.1,72144.1,72144.1,72144.1,0],["2024-05-08",72144.1,72144.1,72144.1,72144.1,100],["2024-05-09",72144.1,72144.1,72144.1,72144.1,0],["2024-05-10",72144.1,72144.1,72144.1,72144.1,300],["2024-05-13",72144.1,72447.23,72144.1,72447.23,117500],["2024-05-14",72447.23,72447.23,72447.23,72447.23,100],["2024-05-15",69719.09,69719.09,69719.09,69719.09,9000],["2024-05-16",69719.09,69719.09,69719.09,69719.09,0],["2024-05-17",69719.09,69719.09,69719.09,69719.09,0],["2024-05-20",71537.85,71537.85,71537.85,71537.85,100],["2024-05-21",70931.6,70931.6,70931.6,70931.6,100],["2024-05-22",70931.6,70931.6,70931.6,70931.6,700],["2024-05-23",70931.6,72144.1,70931.6,72144.1,700],["2024-05-24",72750.36,72750.36,72144.1,72144.1,300],["2024-05-27",72750.36,72750.36,72447.23,72447.23,600],["2024-05-28",72447.23,72750.36,72447.23,72750.36,200],["2024-05-29",72750.36,72750.36,72750.36,72750.36,200],["2024-05-30",72750.36,72750.36,72750.36,72750.36,100],["2024-05-31",72750.36,72750.36,72750.36,72750.36,0],["2024-06-03",72750.36,72750.36,72750.36,72750.36,400],["2024-06-04",72750.36,72750.36,72750.36,72750.36,0],["2024-06-05",72750.36,72750.36,72750.36,72750.36,200],["2024-06-06",72750.36,72750.36,72750.36,72750.36,0],["2024-06-07",72750.36,72750.36,72750.36,72750.36,300],["2024-06-10",72750.36,72750.36,72144.1,72750.36,1000],["2024-06-11",72750.36,72750.36,72750.36,72750.36,0],["2024-06-12",74171.99,74171.99,74171.99,74171.99,0],["2024-06-13",74171.99,74171.99,72935.79,72935.79,400],["2024-06-14",72935.79,72935.79,72935.79,72935.79,1200],["2024-06-17",72935.79,72935.79,72935.79,72935.79,500],["2024-06-18",72935.79,72935.79,72935.79,72935.79,0],["2024-06-19",72626.74,72626.74,72626.74,72626.74,500],["2024-06-20",72317.69,72317.69,72317.69,72317.69,1200],["2024-06-21",72935.79,72935.79,72935.79,72935.79,600],["2024-06-24",72935.79,72935.79,72935.79,72935.79,0],["2024-06-25",72935.79,72935.79,68052.8,68052.8,2300],["2024-06-26",72626.74,72626.74,71143.3,72626.74,14500],["2024-06-27",72626.74,72626.74,72626.74,72626.74,0],["2024-06-28",72626.74,72626.74,72626.74,72626.74,500],["2024-07-01",72626.74,72626.74,72626.74,72626.74,4300],["2024-07-02",72626.74,72626.74,72626.74,72626.74,0],["2024-07-03",72626.74,72626.74,72626.74,72626.74,100],["2024-07-04",71390.54,72626.74,71390.54,72626.74,200],["2024-07-05",72626.74,72626.74,72626.74,72626.74,200],["2024-07-08",72626.74,72626.74,72626.74,72626.74,0],["2024-07-09",73862.94,73862.94,72626.74,72626.74,1100],["2024-07-10",72626.74,72626.74,72626.74,72626.74,0],["2024-07-11",72626.74,72626.74,72626.74,72626.74,0],["2024-07-12",72626.74,74171.99,72626.74,72626.74,1500],["2024-07-15",72935.79,72935.79,72626.74,72626.74,1000],["2024-07-16",74171.99,76026.29,73553.89,74790.09,6500],["2024-07-17",75964.48,75964.48,72688.55,75717.24,400],["2024-07-18",72935.79,72935.79,70648.82,70648.82,400],["2024-07-19",71081.49,73244.84,71081.49,71143.3,1000],["2024-07-22",71081.49,71761.4,71081.49,71761.4,1500],["2024-07-23",71761.4,71761.4,71761.4,71761.4,0],["2024-07-24",74171.99,74171.99,71699.59,71699.59,400],["2024-07-25",70463.39,70463.39,70463.39,70463.39,200],["2024-07-26",71081.49,71081.49,71081.49,71081.49,200],["2024-07-29",71699.59,71699.59,71143.3,71143.3,700],["2024-07-30",71205.11,71390.54,71205.11,71390.54,700],["2024-07-31",72317.69,72317.69,71699.59,71699.59,400],["2024-08-01",72317.69,72317.69,72317.69,72317.69,200],["2024-08-02",72317.69,72317.69,72317.69,72317.69,0],["2024-08-05",70463.39,72317.69,70463.39,72317.69,1200],["2024-08-06",72317.69,72317.69,72317.69,72317.69,1300],["2024-08-07",72317.69,72317.69,72317.69,72317.69,0],["2024-08-08",72317.69,72317.69,72317.69,72317.69,0],["2024-08-09",72317.69,72935.79,72317.69,72935.79,1200],["2024-08-12",72935.79,72935.79,72935.79,72935.79,0],["2024-08-13",72935.79,72935.79,72935.79,72935.79,0],["2024-08-14",71081.49,72935.79,71081.49,72935.79,600],["2024-08-15",72935.79,72935.79,70525.2,70525.2,2100],["2024-08-16",70525.2,70525.2,70525.2,70525.2,0],["2024-08-19",70525.2,70525.2,70525.2,70525.2,0],["2024-08-20",71390.54,71452.35,71390.54,71452.35,1400],["2024-08-21",72935.79,72935.79,72935.79,72935.79,200],["2024-08-22",71081.49,71081.49,71081.49,71081.49,400],["2024-08-23",71081.49,71081.49,71081.49,71081.49,0],["2024-08-26",71081.49,71081.49,71081.49,71081.49,0],["2024-08-27",71081.49,71081.49,71081.49,71081.49,0],["2024-08-28",71699.59,71699.59,71699.59,71699.59,2100],["2024-08-29",71699.59,71699.59,71699.59,71699.59,1600],["2024-08-30",71081.49,71699.59,71081.49,71081.49,8300],["2024-09-04",70525.2,71081.49,70525.2,70772.44,7900],["2024-09-05",70463.39,70772.44,70154.34,70154.34,12200],["2024-09-06",70154.34,70154.34,69845.29,70154.34,7100],["2024-09-09",69227.19,69536.24,69227.19,69536.24,2300],["2024-09-10",69227.19,69227.19,67990.99,67990.99,14300],["2024-09-11",68609.09,68670.9,68609.09,68670.9,1700],["2024-09-12",69598.05,69598.05,69598.05,69598.05,100],["2024-09-13",66878.41,68670.9,66878.41,68300.04,1800],["2024-09-16",66445.74,67990.99,66445.74,67990.99,1500],["2024-09-17",68609.09,68609.09,68609.09,68609.09,1500],["2024-09-18",66816.6,68609.09,66816.6,68609.09,1400],["2024-09-19",68609.09,68609.09,68609.09,68609.09,0],["2024-09-20",68609.09,68609.09,68609.09,68609.09,0],["2024-09-23",66878.41,66878.41,66878.41,66878.41,200],["2024-09-24",67063.84,67063.84,67063.84,67063.84,200],["2024-09-25",68547.28,68547.28,68547.28,68547.28,300],["2024-09-26",67990.99,69227.19,67990.99,69227.19,1800],["2024-09-27",69165.38,69165.38,67743.75,67743.75,500],["2024-09-30",67681.94,67681.94,66136.69,66136.69,1600],["2024-10-01",68609.09,68609.09,68547.28,68547.28,200],["2024-10-02",68547.28,68547.28,68547.28,68547.28,0],["2024-10-03",68547.28,68547.28,68547.28,68547.28,0],["2024-10-04",67372.89,67372.89,65951.26,66754.79,34400],["2024-10-07",69227.19,69227.19,65951.26,65951.26,400],["2024-10-08",65951.26,65951.26,65951.26,65951.26,0],["2024-10-09",65951.26,65951.26,65951.26,65951.26,0],["2024-10-10",67063.84,67063.84,66013.07,66013.07,400],["2024-10-11",66136.69,66754.79,66136.69,66754.79,200],["2024-10-14",65889.45,68300.04,65889.45,66136.69,1100],["2024-10-15",66136.69,66136.69,66136.69,66136.69,500],["2024-10-16",65889.45,65889.45,65518.59,65518.59,5200],["2024-10-17",65518.59,65518.59,65518.59,65518.59,0],["2024-10-18",66754.79,66754.79,66754.79,66754.79,100],["2024-10-21",68609.09,68609.09,68609.09,68609.09,200],["2024-10-22",68609.09,68609.09,68609.09,68609.09,0],["2024-10-23",68732.71,68732.71,68732.71,68732.71,500],["2024-10-24",68732.71,68732.71,68732.71,68732.71,0],["2024-10-25",67990.99,67990.99,64900.49,64900.49,2200],["2024-10-28",64900.49,64900.49,64900.49,64900.49,0],["2024-10-29",65518.59,65518.59,64900.49,64900.49,3200],["2024-10-30",64900.49,64900.49,64900.49,64900.49,0],["2024-10-31",65518.59,65518.59,65518.59,65518.59,1000],["2024-11-01",65518.59,65518.59,65518.59,65518.59,0],["2024-11-04",65518.59,65518.59,65518.59,65518.59,500],["2024-11-05",65209.54,65518.59,64900.49,65518.59,2400],["2024-11-06",65209.54,65209.54,65209.54,65209.54,100],["2024-11-07",65209.54,65209.54,65209.54,65209.54,100],["2024-11-08",65518.59,65518.59,65518.59,65518.59,1100],["2024-11-11",66754.79,66754.79,66754.79,66754.79,1500],["2024-11-12",68609.09,68609.09,68609.09,68609.09,100],["2024-11-13",68609.09,68609.09,66754.79,66754.79,3200],["2024-11-14",66816.6,68485.47,66136.69,68485.47,1400],["2024-11-15",68485.47,68485.47,68485.47,68485.47,0],["2024-11-18",68361.85,68361.85,64035.15,64035.15,5000],["2024-11-19",68300.04,68300.04,68300.04,68300.04,100],["2024-11-20",68609.09,68609.09,68609.09,68609.09,900],["2024-11-21",69041.76,69041.76,69041.76,69041.76,100],["2024-11-22",69041.76,69041.76,69041.76,69041.76,0],["2024-11-25",64900.49,68609.09,64282.39,68547.28,17400],["2024-11-26",68547.28,68547.28,68547.28,68547.28,500],["2024-11-27",65518.59,65518.59,65518.59,65518.59,700],["2024-11-28",67372.89,67372.89,67372.89,67372.89,100],["2024-11-29",67372.89,67372.89,67372.89,67372.89,0],["2024-12-02",64282.39,64282.39,64282.39,64282.39,100],["2024-12-03",64282.39,64282.39,64282.39,64282.39,2800],["2024-12-04",63664.29,67311.08,63664.29,66878.41,6500],["2024-12-05",66878.41,66878.41,66878.41,66878.41,0],["2024-12-06",66878.41,66878.41,66878.41,66878.41,0],["2024-12-09",63664.29,63726.1,63664.29,63726.1,600],["2024-12-10",63973.34,66445.74,63973.34,66445.74,2300],["2024-12-11",66445.74,66445.74,66445.74,66445.74,0],["2024-12-12",62428.09,66136.69,62428.09,66136.69,2700],["2024-12-13",66074.88,66074.88,65085.92,65518.59,800],["2024-12-16",65518.59,66445.74,64900.49,66445.74,600],["2024-12-17",66445.74,66445.74,66445.74,66445.74,0],["2024-12-18",66445.74,66445.74,66445.74,66445.74,0],["2024-12-19",66445.74,66445.74,66445.74,66445.74,0],["2024-12-20",66445.74,66445.74,66445.74,66445.74,0],["2024-12-23",66136.69,66136.69,65827.64,66136.69,600],["2024-12-24",65271.35,65271.35,64900.49,64900.49,300],["2024-12-25",64900.49,66136.69,64900.49,66136.69,500],["2024-12-26",66136.69,66136.69,64900.49,64900.49,500],["2024-12-27",64900.49,64900.49,64282.39,64282.39,900],["2024-12-30",66136.69,66136.69,64900.49,64900.49,1500],["2024-12-31",66136.69,66136.69,64900.49,64900.49,1400],["2025-01-02",65518.59,65704.02,65518.59,65704.02,200],["2025-01-03",65704.02,65704.02,65704.02,65704.02,0],["2025-01-06",65704.02,66074.88,65704.02,65704.02,600],["2025-01-07",65704.02,65704.02,65704.02,65704.02,0],["2025-01-08",65704.02,65704.02,65704.02,65704.02,0],["2025-01-09",65704.02,65704.02,65704.02,65704.02,0],["2025-01-10",65704.02,65704.02,65704.02,65704.02,0],["2025-01-13",65704.02,65704.02,64900.49,64900.49,300],["2025-01-14",65024.11,66136.69,65024.11,66136.69,5700],["2025-01-15",65518.59,65518.59,65518.59,65518.59,300],["2025-01-16",65518.59,65518.59,65518.59,65518.59,300],["2025-01-17",65518.59,67990.99,65518.59,66445.74,1700],["2025-01-20",66445.74,66754.79,66198.5,66754.79,3900],["2025-01-21",67990.99,67990.99,67372.89,67372.89,2600],["2025-01-22",67372.89,67372.89,66878.41,67372.89,1300],["2025-01-23",66754.79,67372.89,66754.79,67372.89,1400],["2025-01-24",67990.99,70154.34,67681.94,69845.29,2100],["2025-02-03",70277.96,71081.49,70277.96,71081.49,600],["2025-02-04",70463.39,70463.39,70463.39,70463.39,500],["2025-02-05",70463.39,70463.39,70463.39,70463.39,1400],["2025-02-06",70463.39,70463.39,70463.39,70463.39,77400],["2025-02-07",70463.39,70463.39,70463.39,70463.39,500],["2025-02-10",70463.39,70463.39,68609.09,68609.09,71700],["2025-02-11",68732.71,69412.62,68732.71,69412.62,900],["2025-02-12",69845.29,69845.29,69845.29,69845.29,70900],["2025-02-13",69845.29,69845.29,69845.29,69845.29,1100],["2025-02-14",69845.29,69845.29,69845.29,69845.29,54800],["2025-02-17",70463.39,71081.49,70463.39,70587.01,2900],["2025-02-18",71081.49,75470.0,71081.49,71205.11,9200],["2025-02-19",72935.79,72935.79,72317.69,72317.69,300],["2025-02-20",72935.79,72935.79,72317.69,72317.69,900],["2025-02-21",71143.3,72008.64,71081.49,72008.64,400],["2025-02-24",72317.69,72379.5,71699.59,72379.5,3900],["2025-02-25",71514.16,72935.79,71514.16,72935.79,1400],["2025-02-26",72935.79,74171.99,71699.59,71699.59,10500],["2025-02-27",71699.59,73430.27,71699.59,72008.64,3600],["2025-02-28",72008.64,72008.64,71699.59,71699.59,1100],["2025-03-03",71761.4,74171.99,71761.4,71823.21,4800],["2025-03-04",74110.18,74171.99,70710.63,71699.59,12900],["2025-03-05",74171.99,74171.99,71699.59,71699.59,4700],["2025-03-06",71699.59,71699.59,71699.59,71699.59,400],["2025-03-07",72328.53,72831.69,72328.53,72831.69,1600],["2025-03-10",72831.69,72831.69,72517.21,72768.79,46800],["2025-03-11",72643.0,74404.05,72643.0,74404.05,1500],["2025-03-12",73020.37,73020.37,72580.11,72580.11,700],["2025-03-13",72957.48,72957.48,71699.59,72957.48,8700],["2025-03-14",73271.95,74215.36,72957.48,72957.48,6600],["2025-03-17",74215.36,77989.03,74215.36,77360.08,44200],["2025-03-18",82769.0,82769.0,81133.74,82769.0,28900],["2025-03-19",88555.28,88555.28,84592.93,88555.28,23300],["2025-03-20",83083.47,85536.35,83020.58,83020.58,2500],["2025-03-21",86668.45,88681.07,85850.82,85850.82,900],["2025-03-24",86416.87,86416.87,81385.32,85536.35,2700],["2025-03-25",85536.35,85536.35,85536.35,85536.35,100],["2025-03-26",85536.35,85536.35,83209.26,83335.05,5300],["2025-03-27",82391.63,84278.46,82391.63,84278.46,500],["2025-03-28",82454.53,83020.58,82454.53,83020.58,200],["2025-03-31",83020.58,84907.41,83020.58,84907.41,1900],["2025-04-01",83649.52,83649.52,83020.58,83649.52,800],["2025-04-02",83649.52,83649.52,83649.52,83649.52,0],["2025-04-03",83586.62,83649.52,77800.34,77800.34,6300],["2025-04-04",75473.25,75473.25,72391.43,75410.36,2800],["2025-04-08",75410.36,75410.36,72957.48,72957.48,500],["2025-04-09",72328.53,72328.53,71699.59,71699.59,1200],["2025-04-10",74844.31,75473.25,74844.31,75473.25,400],["2025-04-11",75473.25,80756.38,75473.25,80756.38,300],["2025-04-14",85850.82,85850.82,85850.82,85850.82,100],["2025-04-15",85850.82,85850.82,85850.82,85850.82,0],["2025-04-16",85787.93,85787.93,85787.93,85787.93,100],["2025-04-17",85787.93,85787.93,85787.93,85787.93,0],["2025-04-18",85787.93,85787.93,85787.93,85787.93,0],["2025-04-21",82391.63,82391.63,79812.96,81762.69,800],["2025-04-22",79875.86,79875.86,76731.14,76731.14,700],["2025-04-23",78617.97,78932.44,77989.03,78303.5,1600],["2025-04-24",77989.03,77989.03,75473.25,77360.08,900],["2025-04-25",77360.08,77674.55,77360.08,77674.55,300],["2025-04-28",77674.55,78617.97,74215.36,78617.97,2700],["2025-04-29",78617.97,78617.97,78617.97,78617.97,200],["2025-05-05",78617.97,78617.97,78617.97,78617.97,200],["2025-05-06",78617.97,78617.97,78617.97,78617.97,200],["2025-05-07",74907.2,78617.97,74907.2,78617.97,700],["2025-05-08",78617.97,78617.97,78617.97,78617.97,0],["2025-05-09",78617.97,79875.86,78617.97,78932.44,1100],["2025-05-12",78932.44,79875.86,78932.44,79875.86,700],["2025-05-13",81133.74,81762.69,81133.74,81448.22,1000],["2025-05-14",83963.99,83963.99,83963.99,83963.99,100],["2025-05-15",83649.52,83649.52,83649.52,83649.52,1000],["2025-05-16",83649.52,84907.41,83649.52,84907.41,300],["2025-05-19",83020.58,83649.52,83020.58,83649.52,1000],["2025-05-20",83649.52,84278.46,83649.52,83649.52,700],["2025-05-21",82580.31,82580.31,82391.63,82391.63,1000],["2025-05-22",82391.63,82391.63,82391.63,82391.63,0],["2025-05-23",82391.63,82391.63,82391.63,82391.63,0],["2025-05-26",83020.58,83020.58,83020.58,83020.58,500],["2025-05-27",83649.52,83649.52,83649.52,83649.52,900],["2025-05-28",84278.46,84278.46,83712.41,83712.41,300],["2025-05-29",83712.41,83712.41,83712.41,83712.41,0],["2025-05-30",83712.41,84278.46,83712.41,84278.46,600],["2025-06-02",84278.46,84278.46,84278.46,84278.46,0],["2025-06-03",84278.46,84592.93,84278.46,84592.93,300],["2025-06-04",84655.83,86857.13,84655.83,86857.13,2600],["2025-06-05",87737.65,87800.55,87423.18,87423.18,1000],["2025-06-06",87423.18,87423.18,87423.18,87423.18,300],["2025-06-09",87800.55,87800.55,87800.55,87800.55,300],["2025-06-10",87800.55,87800.55,87800.55,87800.55,0],["2025-06-11",88052.13,88052.13,87800.55,88052.13,1500],["2025-06-12",88555.28,88555.28,88052.13,88177.91,1600],["2025-06-13",88177.91,88177.91,88052.13,88052.13,200],["2025-06-16",88052.13,88869.75,88052.13,88052.13,4800],["2025-06-17",89876.06,89876.06,88555.28,88681.07,2200],["2025-06-18",88995.54,89310.01,88995.54,89310.01,3800],["2025-06-19",89498.7,90253.43,89310.01,89938.96,3700],["2025-06-20",91196.84,91196.84,90567.9,91196.84,2900],["2025-06-23",93020.78,96228.39,92580.52,93083.68,12400],["2025-06-24",88189.59,98841.43,88189.59,98841.43,9400],["2025-06-25",98841.43,101240.49,98841.43,100952.6,1000],["2025-06-26",94139.26,96058.51,94139.26,95866.59,3900],["2025-06-27",95962.55,95962.55,95482.74,95866.59,1400],["2025-06-30",95866.59,97785.84,94523.11,94523.11,1000],["2025-07-01",91644.24,91932.12,91164.42,91932.12,1700],["2025-07-02",92124.05,92220.01,92028.09,92028.09,1900],["2025-07-03",92124.05,92124.05,90396.72,90396.72,2100],["2025-07-04",92028.09,92028.09,91164.42,91164.42,400],["2025-07-07",91164.42,91164.42,90204.8,90300.76,2900],["2025-07-08",93275.6,93275.6,93275.6,93275.6,100],["2025-07-09",92987.71,93083.68,91356.35,91356.35,1200],["2025-07-10",91356.35,91356.35,91356.35,91356.35,1000],["2025-07-11",91164.42,91356.35,91164.42,91164.42,1200],["2025-07-14",91164.42,91644.24,91164.42,91164.42,800],["2025-07-15",91164.42,91164.42,91164.42,91164.42,700],["2025-07-16",95002.93,95002.93,91164.42,91164.42,4000],["2025-07-17",91164.42,91164.42,90684.61,90684.61,2300],["2025-07-18",93275.6,93467.53,91740.2,93467.53,18000],["2025-07-21",93563.49,94523.11,93563.49,94235.23,22500],["2025-07-22",95770.63,95962.55,92891.75,95098.89,15000],["2025-07-23",95770.63,95770.63,94043.3,94235.23,1900],["2025-07-24",94331.19,94523.11,94235.23,94523.11,3000],["2025-07-25",94906.96,95482.74,94523.11,94619.08,4700],["2025-07-28",95770.63,95770.63,95002.93,95002.93,1400],["2025-07-29",95002.93,95002.93,93179.64,93275.6,6000],["2025-07-30",93371.56,94811.0,93371.56,94619.08,2700],["2025-07-31",93371.56,94811.0,93371.56,94811.0,1900],["2025-08-01",94139.26,94715.04,94139.26,94715.04,1500],["2025-08-04",94043.3,94043.3,92699.83,92699.83,5200],["2025-08-05",92891.75,94715.04,92411.94,92411.94,7600],["2025-08-06",92411.94,93083.68,91452.31,93083.68,4100],["2025-08-07",91452.31,93083.68,91356.35,93083.68,1700],["2025-08-08",92220.01,92603.86,92220.01,92603.86,1900],["2025-08-11",91164.42,91644.24,91164.42,91164.42,14700],["2025-08-12",89245.17,91836.16,89245.17,91164.42,9900],["2025-08-13",90108.84,91164.42,89245.17,91164.42,3000],["2025-08-14",91164.42,91164.42,90012.87,91164.42,900],["2025-08-15",91164.42,91164.42,89724.99,90204.8,2900],["2025-08-18",90204.8,90876.54,90012.87,90204.8,1300],["2025-08-19",90204.8,90204.8,90204.8,90204.8,0],["2025-08-20",90684.61,90684.61,89245.17,90684.61,2600],["2025-08-21",90204.8,90204.8,89724.99,90204.8,2200],["2025-08-22",88477.47,89245.17,88477.47,89149.21,1000],["2025-08-25",89245.17,89245.17,89245.17,89245.17,1100],["2025-08-26",90204.8,90204.8,90204.8,90204.8,700],["2025-08-27",90204.8,90300.76,90204.8,90204.8,1200],["2025-08-28",90204.8,90300.76,90204.8,90204.8,400],["2025-08-29",90204.8,90300.76,90204.8,90300.76,700],["2025-09-03",90300.76,90300.76,90300.76,90300.76,500],["2025-09-04",90300.76,90396.72,90300.76,90300.76,2700],["2025-09-05",90396.72,90396.72,90204.8,90396.72,2500],["2025-09-08",90300.76,90300.76,84351.08,88285.55,4500],["2025-09-09",88285.55,88765.36,88285.55,88765.36,9200],["2025-09-10",88573.44,89149.21,88285.55,89149.21,6400],["2025-09-11",89053.25,89149.21,88285.55,88285.55,3400],["2025-09-12",86366.3,88669.4,86366.3,88669.4,1100],["2025-09-15",86942.07,88477.47,86942.07,88477.47,1000],["2025-09-16",87325.92,88381.51,86846.11,88381.51,1500],["2025-09-17",88381.51,88381.51,88285.55,88285.55,4700],["2025-09-18",88285.55,88285.55,88285.55,88285.55,300],["2025-09-19",88285.55,88285.55,88285.55,88285.55,2700],["2025-09-22",88285.55,89149.21,86462.26,87038.03,8500],["2025-09-23",87325.92,88957.29,87325.92,88957.29,500],["2025-09-24",88861.32,88957.29,86750.15,88957.29,2500],["2025-09-25",85886.48,90684.61,85886.48,88285.55,4400],["2025-09-26",90972.5,90972.5,90972.5,90972.5,100],["2025-09-29",90396.72,90492.69,90396.72,90492.69,200],["2025-09-30",90492.69,90492.69,85598.6,89245.17,3900],["2025-10-01",89245.17,89245.17,89245.17,89245.17,2000],["2025-10-02",89245.17,89245.17,89245.17,89245.17,0],["2025-10-03",91068.46,91164.42,86558.22,91068.46,4900],["2025-10-06",90204.8,90972.5,90204.8,90972.5,300],["2025-10-07",87134.0,90972.5,87134.0,90972.5,3400],["2025-10-08",91260.39,91260.39,91164.42,91164.42,1100],["2025-10-09",88765.36,90588.65,88765.36,90588.65,1600],["2025-10-10",89245.17,90204.8,89245.17,90204.8,1300],["2025-10-13",86846.11,88381.51,86846.11,88285.55,2200],["2025-10-14",88285.55,88285.55,88285.55,88285.55,700],["2025-10-15",88285.55,88285.55,88285.55,88285.55,600],["2025-10-16",90972.5,91164.42,87325.92,91164.42,2000],["2025-10-17",87613.81,90876.54,87421.89,90876.54,700],["2025-10-20",89245.17,90684.61,89245.17,90684.61,2500],["2025-10-21",89245.17,89724.99,89245.17,89724.99,500],["2025-10-22",91932.12,91932.12,89245.17,89245.17,600],["2025-10-23",89245.17,89245.17,89245.17,89245.17,300],["2025-10-24",89245.17,90204.8,87325.92,87325.92,9000],["2025-10-27",88285.55,88669.4,88285.55,88573.44,3000],["2025-10-28",89245.17,93371.56,89245.17,90972.5,74900],["2025-10-29",90204.8,93083.68,90204.8,92124.05,1700],["2025-10-30",92124.05,92124.05,91164.42,92124.05,1700],["2025-10-31",92124.05,92124.05,91164.42,92124.05,2100],["2025-11-03",92124.05,92124.05,91164.42,91836.16,800],["2025-11-04",91836.16,91836.16,91164.42,91164.42,500],["2025-11-05",91164.42,91164.42,91164.42,91164.42,200],["2025-11-06",91164.42,91164.42,91164.42,91164.42,400],["2025-11-07",91164.42,91164.42,91164.42,91164.42,600],["2025-11-10",91164.42,91164.42,88381.51,91164.42,3000],["2025-11-11",91164.42,91164.42,89437.1,89437.1,1400],["2025-11-12",91164.42,91164.42,89533.06,89533.06,1100],["2025-11-13",89533.06,89533.06,89533.06,89533.06,0],["2025-11-14",90204.8,90204.8,90204.8,90204.8,500],["2025-11-17",90204.8,90204.8,90204.8,90204.8,0],["2025-11-18",90204.8,90204.8,90204.8,90204.8,2300],["2025-11-19",90204.8,90204.8,90204.8,90204.8,300],["2025-11-20",90204.8,91164.42,89629.02,89724.99,3800],["2025-11-21",91164.42,91644.24,91164.42,91644.24,5200],["2025-11-24",91644.24,92124.05,90204.8,92124.05,4900],["2025-11-25",92124.05,92315.98,92124.05,92315.98,4600],["2025-11-26",92315.98,92603.86,91740.2,92603.86,1400],["2025-11-27",92699.83,95962.55,92699.83,94523.11,17800],["2025-11-28",94043.3,97881.8,94043.3,95962.55,8100],["2025-12-01",95962.55,97881.8,95962.55,97881.8,800],["2025-12-02",96922.18,97785.84,96922.18,97593.92,300],["2025-12-03",96442.36,96442.36,96442.36,96442.36,100],["2025-12-04",95482.74,96442.36,95482.74,96442.36,400],["2025-12-05",96442.36,96442.36,96442.36,96442.36,300],["2025-12-08",91644.24,95002.93,91644.24,95002.93,1600],["2025-12-09",94043.3,95002.93,94043.3,95002.93,2100],["2025-12-10",93083.68,93083.68,93083.68,93083.68,100],["2025-12-11",93083.68,93083.68,93083.68,93083.68,100],["2025-12-12",95674.66,95674.66,94906.96,94906.96,700],["2025-12-15",95002.93,95962.55,95002.93,95962.55,700],["2025-12-16",95002.93,95962.55,95002.93,95962.55,3100],["2025-12-17",95962.55,96826.22,95002.93,95002.93,2700],["2025-12-18",95962.55,95962.55,95002.93,95002.93,2300],["2025-12-19",95002.93,95002.93,95002.93,95002.93,2500],["2025-12-22",95002.93,101624.34,95002.93,101624.34,18600],["2025-12-23",108725.57,108725.57,108725.57,108725.57,5700],["2025-12-24",115155.06,115155.06,102200.12,105558.81,2100],["2025-12-25",105558.81,106518.43,105558.81,105558.81,8300],["2025-12-26",105654.77,109397.31,105558.81,105750.73,8800],["2025-12-29",106134.58,106134.58,106134.58,106134.58,600],["2025-12-30",109397.31,109397.31,106614.4,109013.46,900],["2025-12-31",109205.38,112276.19,107957.87,112180.22,3500],["2026-01-05",111316.56,111316.56,106518.43,108533.65,4700],["2026-01-06",109397.31,111220.6,109397.31,109397.31,1500],["2026-01-07",109397.31,112276.19,109397.31,109781.16,6300],["2026-01-08",110356.93,111316.56,110356.93,110356.93,4900],["2026-01-09",110356.93,111028.67,110356.93,110452.9,500],["2026-01-12",111124.64,111220.6,110644.82,111124.64,3400],["2026-01-13",111124.64,111220.6,110356.93,110548.86,3800],["2026-01-14",110452.9,111124.64,110452.9,110932.71,1800],["2026-01-15",111316.56,111316.56,110836.75,110836.75,1800],["2026-01-16",111316.56,111604.45,110836.75,110836.75,9000],["2026-01-19",111220.6,111316.56,107478.06,107861.91,5800],["2026-01-20",107094.21,109877.12,107094.21,108245.76,67500],["2026-01-21",105750.73,108341.72,105750.73,108341.72,2500],["2026-01-22",109397.31,109397.31,107669.98,107765.95,1300],["2026-01-23",109301.35,110260.97,107957.87,107957.87,2600],["2026-01-26",107957.87,107957.87,107957.87,107957.87,900],["2026-01-27",107478.06,108437.68,106134.58,106134.58,2900],["2026-01-28",108341.72,108437.68,105654.77,106134.58,3800],["2026-01-29",109397.31,109397.31,106134.58,106134.58,2000],["2026-01-30",106518.43,106518.43,106230.55,106422.47,1400],["2026-02-02",106422.47,107478.06,106422.47,106422.47,4800],["2026-02-03",106710.36,106710.36,106710.36,106710.36,100],["2026-02-04",108341.72,109397.31,106806.32,107094.21,7900],["2026-02-05",107478.06,110260.97,107478.06,107861.91,1400],["2026-02-06",107861.91,108917.5,107669.98,107957.87,600],["2026-02-09",107957.87,108149.8,107574.02,107574.02,1400],["2026-02-10",108917.5,109397.31,108053.83,108053.83,4100],["2026-02-11",108149.8,108149.8,108149.8,108149.8,100],["2026-02-12",109397.31,110260.97,109397.31,109493.27,2500],["2026-02-13",110356.93,110356.93,109589.23,109589.23,3000],["2026-02-23",110356.93,110356.93,109973.08,109973.08,1300],["2026-02-24",113139.85,113715.62,112947.92,113139.85,5300],["2026-02-25",113139.85,115059.1,112276.19,112276.19,800],["2026-02-26",112276.19,113235.81,111316.56,111604.45,2300],["2026-02-27",113715.62,113715.62,111988.3,111988.3,700],["2026-03-02",113235.81,113907.55,112276.19,112372.15,7400],["2026-03-03",112468.11,112468.11,112372.15,112468.11,600],["2026-03-04",112468.11,112468.11,111796.37,111796.37,900],["2026-03-05",112276.19,113907.55,111604.45,111892.34,7900],["2026-03-06",110356.93,112276.19,109973.08,110452.9,3700],["2026-03-09",107478.06,107574.02,102775.89,102871.86,18400],["2026-03-10",109397.31,109493.27,107765.95,107765.95,7700],["2026-03-11",107574.02,108533.65,107478.06,108533.65,1500],["2026-03-12",109301.35,109301.35,107478.06,107478.06,300],["2026-03-13",107861.91,108437.68,107765.95,107765.95,900],["2026-03-16",107765.95,107765.95,105558.81,107765.95,2600],["2026-03-17",108341.72,108341.72,107286.13,107286.13,800],["2026-03-18",107286.13,107286.13,106614.4,106902.28,7400],["2026-03-19",106902.28,106902.28,106902.28,106902.28,0],["2026-03-20",108954.34,110420.09,102993.61,104557.08,6900],["2026-03-23",104557.08,104557.08,102114.16,102407.31,1000],["2026-03-24",102407.31,109345.21,102114.16,103579.91,1000],["2026-03-25",103579.91,104557.08,103579.91,104557.08,1300],["2026-03-26",109442.92,109442.92,104850.23,105631.96,3700],["2026-03-27",108270.32,108270.32,105729.68,105729.68,3100],["2026-03-30",106511.42,106511.42,105534.25,105631.96,2000],["2026-03-31",106511.42,106511.42,105631.96,105729.68,800],["2026-04-01",106315.98,106413.7,105534.25,105534.25,2400],["2026-04-02",105534.25,105534.25,104654.79,104654.79,300],["2026-04-03",105534.25,105534.25,104557.08,104850.23,800],["2026-04-06",104850.23,104850.23,104557.08,104557.08,1300],["2026-04-07",106511.42,106511.42,104557.08,104654.79,1000],["2026-04-08",106511.42,106511.42,105534.25,106218.26,2300],["2026-04-09",106218.26,106218.26,106218.26,106218.26,200],["2026-04-10",106218.26,106511.42,106218.26,106413.7,300],["2026-04-13",106413.7,106413.7,106413.7,106413.7,0],["2026-04-14",106315.98,106413.7,105534.25,106413.7,2100],["2026-04-15",106413.7,107488.58,105534.25,105534.25,6400],["2026-04-16",105534.25,105534.25,104557.08,105534.25,1200],["2026-04-17",105534.25,106022.83,105534.25,106022.83,1000],["2026-04-20",106022.83,106022.83,105241.1,105241.1,1200],["2026-04-21",105241.1,105241.1,104557.08,105143.38,2200],["2026-04-22",105045.66,109442.92,102602.74,106022.83,10200],["2026-04-23",103677.63,105534.25,103677.63,103677.63,1100],["2026-04-24",102407.31,104557.08,100648.4,104557.08,3500],["2026-04-28",101234.7,102602.74,100843.84,102602.74,700],["2026-04-29",101039.27,103091.32,100843.84,103091.32,700],["2026-05-04",102602.74,105045.66,102602.74,103091.32,2400],["2026-05-05",104459.36,104459.36,103775.34,104263.93,2500],["2026-05-06",101136.99,104166.21,101136.99,101821.0,3200],["2026-05-07",105436.53,105436.53,105241.1,105436.53,10500],["2026-05-08",103677.63,106413.7,103677.63,103677.63,1900],["2026-05-11",105436.53,105534.25,103775.34,103873.06,1400],["2026-05-12",103873.06,103873.06,103873.06,103873.06,0],["2026-05-13",103384.47,103384.47,102309.59,102309.59,1800],["2026-05-14",102602.74,102602.74,102602.74,102602.74,100],["2026-05-15",102602.74,102602.74,102114.16,102602.74,1700],["2026-05-18",102602.74,102602.74,102602.74,102602.74,2000],["2026-05-19",102700.46,105534.25,102700.46,104654.79,2100],["2026-05-20",105534.25,105534.25,104654.79,104654.79,2100],["2026-05-21",104654.79,104654.79,104654.79,104654.79,100],["2026-05-22",104654.79,104654.79,104654.79,104654.79,0],["2026-05-25",105045.66,105534.25,105045.66,105534.25,1000],["2026-05-26",104166.21,105045.66,103579.91,105045.66,1500],["2026-05-27",105045.66,105534.25,103482.19,105534.25,900],["2026-05-28",105534.25,106511.42,103677.63,106511.42,1200],["2026-05-29",103873.06,103873.06,103482.19,103482.19,14800],["2026-06-01",103091.32,103091.32,102602.74,102602.74,1100],["2026-06-02",108270.32,108270.32,102114.16,102114.16,2600],["2026-06-03",108661.19,108661.19,106120.55,106120.55,300],["2026-06-04",102602.74,103579.91,101821.0,103579.91,1300],["2026-06-05",101723.29,101821.0,101625.57,101723.29,1500],["2026-06-08",101430.14,101625.57,100550.68,100648.4,1800],["2026-06-09",99182.65,99182.65,97521.46,97521.46,26600],["2026-06-10",97521.46,97716.89,94785.39,95762.56,6600],["2026-06-11",97619.18,97619.18,95762.56,96446.58,900],["2026-06-12",96739.73,96739.73,95957.99,96739.73,4400],["2026-06-15",100452.97,100452.97,99671.23,99671.23,300],["2026-06-16",102798.17,102798.17,102798.17,102798.17,100],["2026-06-17",97716.89,97716.89,97619.18,97619.18,400],["2026-06-18",97521.46,99671.23,97521.46,97814.61,1000],["2026-06-19",97814.61,97814.61,95860.27,97716.89,1200],["2026-06-22",97716.89,97716.89,97716.89,97716.89,100],["2026-06-23",97716.89,101332.42,97032.88,100355.25,1000],["2026-06-24",98205.48,99182.65,93905.94,99182.65,2700],["2026-06-25",96153.42,98987.21,96055.71,98694.06,1200],["2026-06-26",96935.16,97619.18,96446.58,96446.58,4800],["2026-06-29",99671.23,99671.23,97521.46,97521.46,700],["2026-06-30",101234.7,101234.7,97716.89,97716.89,1000],["2026-07-01",99768.95,99768.95,98205.48,98205.48,200],["2026-07-02",99475.8,99475.8,99280.37,99280.37,200],["2026-07-03",99280.37,99280.37,99280.37,99280.37,0],["2026-07-06",98400.91,98400.91,97814.61,97814.61,300],["2026-07-07",97814.61,97814.61,97716.89,97716.89,500],["2026-07-08",97912.33,97912.33,97912.33,97912.33,100],["2026-07-09",99084.93,99084.93,99084.93,99084.93,100],["2026-07-10",99084.93,99084.93,99084.93,99084.93,0],["2026-07-13",94101.37,97716.89,94101.37,97716.89,4000],["2026-07-14",97716.89,97716.89,96055.71,97228.31,8300],["2026-07-15",98400.91,98400.91,96055.71,97326.03,3300],["2026-07-16",98107.76,98107.76,95567.12,96642.01,4800],["2026-07-17",95860.27,96544.29,95860.27,96544.29,400],["2026-07-20",98791.78,98791.78,96251.14,97032.88,12600],["2026-07-21",96251.14,97423.74,95762.56,95762.56,2700],["2026-07-22",95273.97,95957.99,95273.97,95957.99,1100],["2026-07-23",95273.97,95957.99,95273.97,95957.99,20900],["2026-07-24",94883.11,94883.11,93905.94,93905.94,2800],["2026-07-27",93221.92,93905.94,92928.77,93808.22,1600],["2026-07-28",92831.05,92831.05,92147.03,92147.03,1100],["2026-07-29",92537.9,93319.63,92537.9,93319.63,600],["2026-07-30",93319.63,93319.63,93319.63,93319.63,0],["2026-07-31",92928.77,99475.8,92831.05,95957.99,2200],["2026-08-03",93808.22,94003.65,93124.2,94003.65,11600],["2026-08-04",94003.65,94296.8,93808.22,94296.8,3300],["2026-08-05",93808.22,93808.22,93612.79,93808.22,8700],["2026-08-06",93808.22,94003.65,93808.22,93905.94,1900],["2026-08-07",93124.2,94785.39,93124.2,93319.63,6500],["2026-08-10",93319.63,93808.22,92537.9,93319.63,1200],["2026-08-11",93417.35,93417.35,93319.63,93319.63,200],["2026-08-12",93319.63,93319.63,92537.9,92831.05,2900],["2026-08-13",92831.05,92831.05,92831.05,92831.05,1400],["2026-08-14",91951.6,91951.6,90974.43,91072.15,5500],["2026-08-17",90974.43,90974.43,85306.85,87456.62,29200],["2026-08-18",87554.34,87554.34,86381.74,86772.6,400],["2026-08-19",87456.62,87456.62,86968.04,87456.62,2200],["2026-08-20",87456.62,87554.34,87456.62,87554.34,300],["2026-08-21",87945.21,87945.21,87749.77,87945.21,3700],["2026-08-24",87945.21,93808.22,87945.21,93808.22,10600],["2026-08-25",92049.32,92049.32,87261.19,89215.53,322860],["2026-08-26",89215.53,89215.53,88922.37,88922.37,700],["2026-08-27",89410.96,89410.96,85990.87,86674.89,9900],["2026-08-28",88433.79,88433.79,86772.6,87554.34,3700],["2026-09-03",87652.05,87652.05,85013.7,85306.85,7600],["2026-09-04",85404.57,85697.72,85209.13,85697.72,1800],["2026-09-07",85795.43,86968.04,85795.43,85893.15,3200],["2026-09-08",85990.87,85990.87,85600.0,85600.0,171700],["2026-09-09",85600.0,87000.0,85600.0,85800.0,3800],["2026-09-10",85500.0,86900.0,85300.0,86800.0,2000],["2026-09-11",86800.0,86800.0,85700.0,85700.0,1100],["2026-09-14",85700.0,85700.0,82600.0,84300.0,1300],["2026-09-15",84200.0,84700.0,84000.0,84700.0,800],["2026-09-16",82300.0,85400.0,82300.0,85400.0,600],["2026-09-17",83100.0,84000.0,83000.0,84000.0,6600],["2026-09-18",84000.0,84000.0,83000.0,83900.0,2400],["2026-09-21",83000.0,83800.0,82600.0,83800.0,3000],["2026-09-22",83000.0,84000.0,82600.0,84000.0,900],["2026-09-23",84000.0,84000.0,83900.0,84000.0,1900],["2026-09-24",82800.0,84000.0,82800.0,84000.0,1600],["2026-09-25",84000.0,84000.0,84000.0,84000.0,2300],["2026-09-28",84000.0,84000.0,82900.0,84000.0,700],["2026-09-29",84000.0,85000.0,84000.0,84900.0,2400],["2026-09-30",84900.0,84900.0,83700.0,83700.0,300],["2026-10-01",83700.0,84000.0,83700.0,83700.0,2300],["2026-10-02",83700.0,83700.0,82700.0,82700.0,1400],["2026-10-05",83000.0,84200.0,83000.0,84200.0,500],["2026-10-06",83000.0,84500.0,83000.0,84500.0,1000],["2026-10-07",88900.0,88900.0,86900.0,86900.0,300],["2026-10-08",85000.0,85000.0,83200.0,83200.0,2400],["2026-10-09",84900.0,84900.0,83100.0,83100.0,2400],["2026-10-12",83100.0,83100.0,83000.0,83000.0,1900]]}