{"sym":"PGI","index":false,"bars":[["2011-07-29",2915.76,2915.76,2915.76,2915.76,3630],["2011-08-01",2774.22,2774.22,2774.22,2774.22,25980],["2011-08-02",2660.98,2660.98,2660.98,2660.98,10],["2011-08-03",2547.75,2547.75,2547.75,2547.75,10],["2011-08-04",2434.52,2434.52,2434.52,2434.52,10100],["2011-08-05",2321.28,2321.28,2321.28,2321.28,2010],["2011-08-08",2208.05,2208.05,2208.05,2208.05,1010],["2011-08-09",2123.13,2123.13,2123.13,2123.13,3020],["2011-08-10",2038.2,2094.82,2038.2,2038.2,53900],["2011-08-11",1953.28,1953.28,1953.28,1953.28,21450],["2011-08-12",1868.35,2038.2,1868.35,1981.58,61350],["2011-08-15",1981.58,1981.58,1896.66,1924.97,54560],["2011-08-16",1924.97,1924.97,1840.04,1896.66,37120],["2011-08-17",1868.35,1981.58,1868.35,1953.28,58370],["2011-08-18",2009.89,2038.2,2009.89,2038.2,83530],["2011-08-19",2009.89,2066.51,1981.58,2038.2,17230],["2011-08-22",2038.2,2123.13,2038.2,2123.13,180830],["2011-08-23",2151.43,2151.43,2038.2,2038.2,95500],["2011-08-24",2094.82,2094.82,2009.89,2009.89,61500],["2011-08-25",2066.51,2066.51,2009.89,2066.51,69830],["2011-08-26",2038.2,2151.43,2038.2,2151.43,93540],["2011-08-29",2236.36,2236.36,2236.36,2236.36,88220],["2011-08-30",2321.28,2321.28,2321.28,2321.28,16840],["2011-08-31",2434.52,2434.52,2406.21,2434.52,119870],["2011-09-01",2547.75,2547.75,2491.13,2547.75,97290],["2011-09-05",2462.83,2519.44,2434.52,2434.52,57550],["2011-09-06",2349.59,2462.83,2349.59,2377.9,42890],["2011-09-07",2462.83,2491.13,2462.83,2491.13,91660],["2011-09-08",2434.52,2576.06,2434.52,2491.13,25680],["2011-09-09",2406.21,2547.75,2406.21,2547.75,36320],["2011-09-12",2604.37,2660.98,2576.06,2660.98,50840],["2011-09-13",2547.75,2689.29,2547.75,2660.98,46500],["2011-09-14",2632.68,2689.29,2547.75,2547.75,54130],["2011-09-15",2547.75,2604.37,2462.83,2604.37,80180],["2011-09-16",2632.68,2632.68,2519.44,2604.37,63020],["2011-09-19",2547.75,2604.37,2519.44,2547.75,106450],["2011-09-20",2519.44,2547.75,2491.13,2491.13,15520],["2011-09-21",2519.44,2604.37,2491.13,2576.06,136540],["2011-09-22",2576.06,2660.98,2547.75,2604.37,174240],["2011-09-23",2604.37,2604.37,2491.13,2491.13,139100],["2011-09-26",2434.52,2434.52,2434.52,2434.52,9030],["2011-09-27",2462.83,2519.44,2462.83,2519.44,38750],["2011-09-28",2547.75,2547.75,2519.44,2547.75,27300],["2011-09-29",2547.75,2604.37,2519.44,2547.75,137620],["2011-09-30",2547.75,2547.75,2491.13,2491.13,53690],["2011-10-03",2491.13,2547.75,2462.83,2547.75,42270],["2011-10-04",2547.75,2576.06,2462.83,2462.83,44100],["2011-10-05",2547.75,2576.06,2519.44,2547.75,38270],["2011-10-06",2547.75,2576.06,2547.75,2576.06,75740],["2011-10-07",2547.75,2547.75,2519.44,2547.75,26170],["2011-10-10",2519.44,2547.75,2519.44,2547.75,53300],["2011-10-11",2519.44,2604.37,2491.13,2491.13,126930],["2011-10-12",2519.44,2519.44,2491.13,2519.44,40750],["2011-10-13",2519.44,2547.75,2519.44,2547.75,20360],["2011-10-14",2547.75,2632.68,2547.75,2576.06,119410],["2011-10-17",2547.75,2576.06,2519.44,2576.06,16600],["2011-10-18",2547.75,2604.37,2547.75,2576.06,91400],["2011-10-19",2519.44,2604.37,2519.44,2547.75,92170],["2011-10-20",2547.75,2547.75,2519.44,2519.44,4300],["2011-10-21",2519.44,2576.06,2519.44,2519.44,29500],["2011-10-24",2576.06,2576.06,2519.44,2519.44,6190],["2011-10-25",2491.13,2547.75,2491.13,2547.75,14260],["2011-10-26",2547.75,2547.75,2491.13,2547.75,23280],["2011-10-27",2547.75,2547.75,2547.75,2547.75,12870],["2011-10-28",2547.75,2576.06,2547.75,2576.06,35830],["2011-10-31",2519.44,2547.75,2519.44,2519.44,15310],["2011-11-01",2547.75,2547.75,2547.75,2547.75,10],["2011-11-02",2519.44,2519.44,2462.83,2462.83,1230],["2011-11-03",2434.52,2491.13,2434.52,2462.83,2690],["2011-11-04",2434.52,2547.75,2406.21,2519.44,6240],["2011-11-07",2434.52,2462.83,2406.21,2462.83,9210],["2011-11-08",2519.44,2519.44,2462.83,2462.83,3930],["2011-11-09",2462.83,2462.83,2349.59,2349.59,2260],["2011-11-10",2406.21,2406.21,2349.59,2349.59,14280],["2011-11-11",2349.59,2349.59,2292.98,2321.28,8130],["2011-11-14",2292.98,2349.59,2236.36,2264.67,21460],["2011-11-15",2264.67,2264.67,2151.43,2236.36,16030],["2011-11-16",2208.05,2236.36,2208.05,2208.05,10950],["2011-11-17",2151.43,2151.43,2151.43,2151.43,10],["2011-11-18",2123.13,2123.13,2123.13,2123.13,3000],["2011-11-21",2123.13,2123.13,2066.51,2066.51,6240],["2011-11-22",2094.82,2094.82,2066.51,2066.51,6000],["2011-11-23",2066.51,2094.82,2066.51,2094.82,1260],["2011-11-24",2123.13,2123.13,2094.82,2123.13,6410],["2011-11-25",2094.82,2123.13,2094.82,2123.13,4020],["2011-11-28",2208.05,2208.05,2208.05,2208.05,1010],["2011-11-29",2208.05,2208.05,2208.05,2208.05,1400],["2011-11-30",2151.43,2151.43,2151.43,2151.43,210],["2011-12-01",2094.82,2208.05,2094.82,2094.82,120],["2011-12-02",2179.74,2179.74,2066.51,2066.51,30],["2011-12-05",2151.43,2151.43,2151.43,2151.43,10],["2011-12-06",2094.82,2094.82,2066.51,2066.51,10920],["2011-12-07",2009.89,2066.51,2009.89,2066.51,4460],["2011-12-08",1981.58,2151.43,1981.58,1981.58,31020],["2011-12-09",2009.89,2066.51,2009.89,2066.51,8910],["2011-12-12",2038.2,2038.2,2038.2,2038.2,130],["2011-12-13",2038.2,2123.13,2038.2,2123.13,2020],["2011-12-14",2123.13,2123.13,2038.2,2094.82,12550],["2011-12-15",2009.89,2038.2,2009.89,2009.89,3700],["2011-12-16",2038.2,2094.82,1953.28,2094.82,2140],["2011-12-19",2009.89,2123.13,2009.89,2123.13,16580],["2011-12-20",2038.2,2038.2,2038.2,2038.2,2090],["2011-12-21",2009.89,2038.2,2009.89,2038.2,7820],["2011-12-22",2009.89,2009.89,1981.58,1981.58,7010],["2011-12-23",1981.58,1981.58,1953.28,1953.28,1110],["2011-12-26",1953.28,1953.28,1953.28,1953.28,0],["2011-12-27",1924.97,1981.58,1868.35,1896.66,4530],["2011-12-28",1896.66,1896.66,1896.66,1896.66,60],["2011-12-29",1981.58,1981.58,1811.73,1811.73,3240],["2011-12-30",1896.66,1896.66,1840.04,1840.04,20],["2012-01-03",1840.04,1924.97,1840.04,1868.35,2040],["2012-01-04",1840.04,1840.04,1840.04,1840.04,890],["2012-01-05",1840.04,1840.04,1840.04,1840.04,0],["2012-01-06",1896.66,1896.66,1896.66,1896.66,1030],["2012-01-09",1981.58,1981.58,1981.58,1981.58,2240],["2012-01-10",1981.58,1981.58,1981.58,1981.58,500],["2012-01-11",1981.58,1981.58,1953.28,1953.28,14760],["2012-01-12",1953.28,1953.28,1924.97,1924.97,10210],["2012-01-13",1953.28,2009.89,1953.28,1953.28,9010],["2012-01-16",2038.2,2038.2,2038.2,2038.2,40],["2012-01-17",1953.28,2123.13,1953.28,2123.13,3010],["2012-01-18",2066.51,2066.51,2066.51,2066.51,10],["2012-01-19",2151.43,2151.43,2151.43,2151.43,10],["2012-01-20",2236.36,2236.36,2208.05,2208.05,9990],["2012-01-30",2264.67,2264.67,2236.36,2264.67,3100],["2012-01-31",2321.28,2321.28,2264.67,2264.67,2910],["2012-02-01",2321.28,2321.28,2321.28,2321.28,60],["2012-02-02",2349.59,2377.9,2349.59,2377.9,310],["2012-02-03",2406.21,2406.21,2377.9,2377.9,1220],["2012-02-06",2264.67,2264.67,2264.67,2264.67,10],["2012-02-07",2377.9,2377.9,2321.28,2321.28,520],["2012-02-08",2321.28,2321.28,2264.67,2264.67,1580],["2012-02-09",2264.67,2264.67,2236.36,2236.36,4520],["2012-02-10",2264.67,2264.67,2208.05,2208.05,17010],["2012-02-13",2179.74,2179.74,2179.74,2179.74,20],["2012-02-14",2208.05,2264.67,2208.05,2264.67,1100],["2012-02-15",2179.74,2208.05,2179.74,2179.74,9510],["2012-02-16",2151.43,2151.43,2151.43,2151.43,2520],["2012-02-17",2179.74,2208.05,2179.74,2208.05,3170],["2012-02-20",2264.67,2264.67,2179.74,2179.74,5150],["2012-02-21",2208.05,2236.36,2179.74,2236.36,5210],["2012-02-22",2236.36,2264.67,2236.36,2264.67,5900],["2012-02-23",2292.98,2321.28,2292.98,2321.28,5060],["2012-02-24",2292.98,2292.98,2264.67,2264.67,14840],["2012-02-27",2264.67,2264.67,2208.05,2208.05,1800],["2012-02-28",2264.67,2264.67,2208.05,2208.05,10290],["2012-02-29",2179.74,2179.74,2179.74,2179.74,3300],["2012-03-01",2264.67,2264.67,2208.05,2236.36,3210],["2012-03-02",2179.74,2264.67,2179.74,2208.05,15610],["2012-03-05",2208.05,2292.98,2208.05,2292.98,78670],["2012-03-06",2292.98,2406.21,2292.98,2292.98,56290],["2012-03-07",2292.98,2321.28,2264.67,2292.98,58310],["2012-03-08",2292.98,2292.98,2264.67,2264.67,36490],["2012-03-09",2321.28,2321.28,2264.67,2264.67,37720],["2012-03-12",2264.67,2349.59,2236.36,2264.67,33660],["2012-03-13",2264.67,2292.98,2236.36,2292.98,14700],["2012-03-14",2264.67,2292.98,2264.67,2292.98,24780],["2012-03-15",2292.98,2349.59,2292.98,2349.59,36970],["2012-03-16",2349.59,2377.9,2236.36,2377.9,1550],["2012-03-19",2377.9,2377.9,2264.67,2264.67,7870],["2012-03-20",2292.98,2292.98,2264.67,2264.67,9360],["2012-03-21",2292.98,2377.9,2292.98,2377.9,34690],["2012-03-22",2491.13,2491.13,2377.9,2406.21,9390],["2012-03-23",2519.44,2519.44,2519.44,2519.44,35000],["2012-03-26",2632.68,2632.68,2632.68,2632.68,3910],["2012-03-27",2745.91,2745.91,2632.68,2632.68,71580],["2012-03-28",2632.68,2689.29,2604.37,2604.37,23660],["2012-03-29",2632.68,2689.29,2576.06,2576.06,28950],["2012-03-30",2632.68,2632.68,2576.06,2604.37,27050],["2012-04-03",2637.33,2670.3,2571.4,2670.3,16900],["2012-04-04",2703.27,2703.27,2538.43,2538.43,1470],["2012-04-05",2505.47,2637.33,2472.5,2571.4,10750],["2012-04-06",2637.33,2637.33,2538.43,2604.37,2120],["2012-04-09",2538.43,2637.33,2505.47,2505.47,19180],["2012-04-10",2439.53,2571.4,2439.53,2571.4,5230],["2012-04-11",2505.47,2637.33,2505.47,2637.33,29780],["2012-04-12",2637.33,2637.33,2538.43,2538.43,6150],["2012-04-13",2604.37,2637.33,2571.4,2571.4,59020],["2012-04-16",2604.37,2604.37,2538.43,2604.37,11400],["2012-04-17",2637.33,2703.27,2571.4,2703.27,79920],["2012-04-18",2736.23,2736.23,2670.3,2670.3,9570],["2012-04-19",2736.23,2736.23,2637.33,2670.3,12640],["2012-04-20",2637.33,2637.33,2571.4,2604.37,7010],["2012-04-23",2604.37,2670.3,2538.43,2670.3,84940],["2012-04-24",2670.3,2670.3,2637.33,2637.33,23000],["2012-04-25",2571.4,2736.23,2538.43,2736.23,36670],["2012-04-26",2637.33,2703.27,2637.33,2670.3,10820],["2012-04-27",2637.33,2670.3,2604.37,2670.3,47000],["2012-05-02",2736.23,2802.17,2637.33,2769.2,93960],["2012-05-03",2769.2,2769.2,2736.23,2736.23,40270],["2012-05-04",2769.2,2868.1,2736.23,2868.1,172750],["2012-05-07",2999.97,2999.97,2999.97,2999.97,38140],["2012-05-08",3131.83,3131.83,3131.83,3131.83,46860],["2012-05-09",3263.7,3263.7,3197.77,3263.7,321850],["2012-05-10",3263.7,3362.6,3131.83,3131.83,143470],["2012-05-11",3032.93,3131.83,2999.97,3032.93,106540],["2012-05-14",3032.93,3032.93,2901.07,2934.03,60420],["2012-05-15",2868.1,2868.1,2802.17,2835.13,57530],["2012-05-16",2868.1,2868.1,2736.23,2835.13,61090],["2012-05-17",2835.13,2934.03,2736.23,2736.23,41220],["2012-05-18",2736.23,2736.23,2670.3,2670.3,18810],["2012-05-21",2703.27,2802.17,2703.27,2802.17,40920],["2012-05-22",2736.23,2901.07,2736.23,2868.1,13720],["2012-05-23",2769.2,2769.2,2736.23,2736.23,31610],["2012-05-24",2868.1,2868.1,2604.37,2604.37,50720],["2012-05-25",2703.27,2703.27,2505.47,2703.27,16660],["2012-05-28",2802.17,2802.17,2736.23,2802.17,3050],["2012-05-29",2736.23,2736.23,2703.27,2703.27,31810],["2012-05-30",2802.17,2802.17,2703.27,2769.2,6020],["2012-05-31",2703.27,2736.23,2637.33,2637.33,39880],["2012-06-01",2736.23,2736.23,2637.33,2670.3,1080],["2012-06-04",2802.17,2802.17,2604.37,2670.3,16210],["2012-06-05",2637.33,2670.3,2637.33,2670.3,8390],["2012-06-06",2637.33,2736.23,2637.33,2703.27,2050],["2012-06-07",2703.27,2736.23,2703.27,2736.23,7790],["2012-06-08",2769.2,2769.2,2736.23,2736.23,92010],["2012-06-11",2769.2,2769.2,2769.2,2769.2,10],["2012-06-12",2802.17,2802.17,2670.3,2736.23,8120],["2012-06-13",2736.23,2736.23,2703.27,2703.27,2810],["2012-06-14",2670.3,2736.23,2670.3,2736.23,7690],["2012-06-15",2736.23,2769.2,2736.23,2769.2,7520],["2012-06-18",2802.17,2802.17,2703.27,2769.2,8920],["2012-06-19",2703.27,2703.27,2670.3,2670.3,8860],["2012-06-20",2670.3,2703.27,2637.33,2637.33,30110],["2012-06-21",2637.33,2703.27,2637.33,2703.27,19710],["2012-06-22",2736.23,2736.23,2736.23,2736.23,10],["2012-06-25",2736.23,2736.23,2736.23,2736.23,0],["2012-06-26",2802.17,2802.17,2604.37,2604.37,15040],["2012-06-27",2670.3,2670.3,2670.3,2670.3,10],["2012-06-28",2571.4,2670.3,2538.43,2637.33,3330],["2012-06-29",2703.27,2736.23,2703.27,2736.23,20],["2012-07-02",2736.23,2736.23,2736.23,2736.23,0],["2012-07-03",2637.33,2637.33,2604.37,2604.37,11440],["2012-07-04",2571.4,2637.33,2505.47,2505.47,5100],["2012-07-05",2505.47,2604.37,2505.47,2604.37,610],["2012-07-06",2670.3,2670.3,2637.33,2637.33,220],["2012-07-09",2604.37,2604.37,2571.4,2571.4,71240],["2012-07-10",2637.33,2637.33,2604.37,2637.33,18020],["2012-07-11",2637.33,2637.33,2604.37,2637.33,1630],["2012-07-12",2604.37,2670.3,2604.37,2637.33,12090],["2012-07-13",2604.37,2703.27,2571.4,2604.37,45950],["2012-07-16",2604.37,2637.33,2505.47,2571.4,35880],["2012-07-17",2637.33,2637.33,2637.33,2637.33,20],["2012-07-18",2637.33,2637.33,2538.43,2637.33,5550],["2012-07-19",2637.33,2637.33,2604.37,2604.37,12530],["2012-07-20",2571.4,2703.27,2571.4,2670.3,47910],["2012-07-23",2637.33,2670.3,2637.33,2637.33,29110],["2012-07-24",2637.33,2637.33,2604.37,2604.37,4500],["2012-07-25",2571.4,2604.37,2571.4,2604.37,6240],["2012-07-26",2571.4,2703.27,2571.4,2703.27,15140],["2012-07-27",2604.37,2604.37,2604.37,2604.37,10890],["2012-07-30",2670.3,2670.3,2670.3,2670.3,10],["2012-07-31",2604.37,2604.37,2604.37,2604.37,500],["2012-08-01",2604.37,2604.37,2604.37,2604.37,3600],["2012-08-02",2604.37,2637.33,2604.37,2637.33,10510],["2012-08-03",2604.37,2637.33,2604.37,2637.33,13610],["2012-08-06",2637.33,2637.33,2604.37,2637.33,17950],["2012-08-07",2604.37,2604.37,2604.37,2604.37,5600],["2012-08-08",2637.33,2637.33,2637.33,2637.33,20],["2012-08-09",2637.33,2637.33,2571.4,2637.33,3020],["2012-08-10",2637.33,2670.3,2637.33,2670.3,70],["2012-08-13",2670.3,2670.3,2637.33,2670.3,3020],["2012-08-14",2637.33,2670.3,2637.33,2670.3,31100],["2012-08-15",2670.3,2670.3,2670.3,2670.3,16000],["2012-08-16",2670.3,2670.3,2670.3,2670.3,10000],["2012-08-17",2538.43,2670.3,2538.43,2670.3,11320],["2012-08-20",2637.33,2703.27,2637.33,2670.3,7210],["2012-08-21",2670.3,2670.3,2538.43,2538.43,52000],["2012-08-22",2637.33,2637.33,2637.33,2637.33,140],["2012-08-23",2571.4,2571.4,2505.47,2505.47,27380],["2012-08-24",2439.53,2604.37,2439.53,2604.37,9570],["2012-08-27",2637.33,2670.3,2604.37,2604.37,63010],["2012-08-28",2505.47,2604.37,2505.47,2604.37,16730],["2012-08-29",2637.33,2703.27,2538.43,2538.43,30060],["2012-08-30",2538.43,2637.33,2538.43,2571.4,24890],["2012-08-31",2571.4,2637.33,2571.4,2637.33,30],["2012-09-04",2637.33,2703.27,2637.33,2670.3,3020],["2012-09-05",2670.3,2670.3,2670.3,2670.3,3010],["2012-09-06",2736.23,2736.23,2637.33,2670.3,2540],["2012-09-07",2604.37,2670.3,2604.37,2670.3,1020],["2012-09-10",2637.33,2670.3,2538.43,2670.3,47550],["2012-09-11",2637.33,2670.3,2604.37,2670.3,26010],["2012-09-12",2571.4,2637.33,2571.4,2637.33,37010],["2012-09-13",2538.43,2637.33,2538.43,2538.43,27220],["2012-09-14",2571.4,2637.33,2571.4,2637.33,21330],["2012-09-17",2637.33,2637.33,2637.33,2637.33,0],["2012-09-18",2538.43,2604.37,2538.43,2604.37,5480],["2012-09-19",2604.37,2604.37,2604.37,2604.37,0],["2012-09-20",2538.43,2670.3,2538.43,2670.3,140],["2012-09-21",2637.33,2637.33,2637.33,2637.33,10],["2012-09-24",2538.43,2538.43,2538.43,2538.43,500],["2012-09-25",2505.47,2637.33,2505.47,2637.33,11760],["2012-09-26",2604.37,2769.2,2604.37,2604.37,34990],["2012-09-27",2604.37,2703.27,2604.37,2703.27,12820],["2012-09-28",2802.17,2835.13,2604.37,2802.17,11520],["2012-10-01",2868.1,2868.1,2868.1,2868.1,20],["2012-10-02",2901.07,2901.07,2901.07,2901.07,300],["2012-10-03",2769.2,2769.2,2769.2,2769.2,11560],["2012-10-04",2703.27,2703.27,2670.3,2670.3,510],["2012-10-05",2604.37,2769.2,2604.37,2769.2,12950],["2012-10-08",2769.2,2769.2,2637.33,2637.33,3360],["2012-10-09",2637.33,2769.2,2637.33,2637.33,28040],["2012-10-10",2670.3,2769.2,2670.3,2769.2,8300],["2012-10-11",2769.2,2901.07,2769.2,2901.07,9000],["2012-10-12",2967.0,2967.0,2967.0,2967.0,330],["2012-10-15",2967.0,2967.0,2967.0,2967.0,0],["2012-10-16",2967.0,2967.0,2967.0,2967.0,2450],["2012-10-17",2967.0,2967.0,2967.0,2967.0,16360],["2012-10-18",2835.13,2835.13,2835.13,2835.13,1000],["2012-10-19",2703.27,2835.13,2703.27,2835.13,6110],["2012-10-22",2736.23,2835.13,2703.27,2835.13,4000],["2012-10-23",2703.27,2703.27,2703.27,2703.27,10],["2012-10-24",2769.2,2769.2,2769.2,2769.2,10],["2012-10-25",2703.27,2703.27,2703.27,2703.27,1550],["2012-10-26",2703.27,2703.27,2703.27,2703.27,0],["2012-10-29",2703.27,2703.27,2703.27,2703.27,0],["2012-10-30",2736.23,2736.23,2736.23,2736.23,10],["2012-10-31",2769.2,2769.2,2637.33,2637.33,8170],["2012-11-01",2637.33,2637.33,2637.33,2637.33,4810],["2012-11-02",2637.33,2637.33,2604.37,2604.37,4800],["2012-11-05",2604.37,2604.37,2604.37,2604.37,0],["2012-11-06",2604.37,2670.3,2604.37,2670.3,5390],["2012-11-07",2670.3,2670.3,2637.33,2637.33,1020],["2012-11-08",2637.33,2670.3,2637.33,2670.3,10010],["2012-11-09",2637.33,2670.3,2637.33,2670.3,4010],["2012-11-12",2703.27,2703.27,2571.4,2571.4,20],["2012-11-13",2637.33,2670.3,2637.33,2670.3,4010],["2012-11-14",2703.27,2703.27,2637.33,2637.33,5010],["2012-11-15",2703.27,2703.27,2604.37,2604.37,4510],["2012-11-16",2637.33,2637.33,2604.37,2604.37,20130],["2012-11-19",2637.33,2670.3,2637.33,2670.3,19200],["2012-11-20",2670.3,2769.2,2670.3,2769.2,2810],["2012-11-21",2703.27,2769.2,2637.33,2769.2,3640],["2012-11-22",2703.27,2769.2,2670.3,2769.2,630],["2012-11-23",2703.27,2769.2,2637.33,2769.2,2160],["2012-11-26",2670.3,2769.2,2670.3,2769.2,580],["2012-11-27",2703.27,2769.2,2703.27,2769.2,510],["2012-11-28",2670.3,2769.2,2670.3,2769.2,320],["2012-11-29",2670.3,2670.3,2637.33,2637.33,2870],["2012-11-30",2637.33,2769.2,2637.33,2769.2,12200],["2012-12-03",2736.23,2769.2,2736.23,2769.2,90],["2012-12-04",2637.33,2637.33,2637.33,2637.33,40],["2012-12-05",2736.23,2769.2,2637.33,2637.33,31610],["2012-12-06",2670.3,2769.2,2670.3,2769.2,8010],["2012-12-07",2769.2,2835.13,2670.3,2802.17,1730],["2012-12-10",2736.23,2769.2,2703.27,2769.2,2170],["2012-12-11",2769.2,2901.07,2670.3,2670.3,13300],["2012-12-12",2736.23,2769.2,2736.23,2769.2,420],["2012-12-13",2736.23,2769.2,2736.23,2769.2,11010],["2012-12-14",2802.17,2802.17,2670.3,2670.3,25030],["2012-12-17",2736.23,2769.2,2637.33,2637.33,5300],["2012-12-18",2769.2,2769.2,2769.2,2769.2,550],["2012-12-19",2835.13,2901.07,2769.2,2901.07,26550],["2012-12-20",2967.0,2967.0,2769.2,2769.2,23130],["2012-12-21",2736.23,2901.07,2670.3,2901.07,11790],["2012-12-24",2967.0,2967.0,2802.17,2835.13,6550],["2012-12-25",2769.2,2835.13,2769.2,2835.13,8520],["2012-12-26",2835.13,2835.13,2835.13,2835.13,4500],["2012-12-27",2901.07,2901.07,2901.07,2901.07,9300],["2012-12-28",2934.03,2967.0,2901.07,2967.0,26360],["2013-01-02",3098.87,3098.87,2967.0,2967.0,600],["2013-01-03",3032.93,3032.93,2835.13,2835.13,1360],["2013-01-04",2835.13,2967.0,2769.2,2967.0,800],["2013-01-07",2901.07,2967.0,2835.13,2835.13,6900],["2013-01-08",2769.2,2901.07,2769.2,2868.1,12010],["2013-01-09",2835.13,2835.13,2769.2,2835.13,7240],["2013-01-10",2769.2,2967.0,2769.2,2967.0,2100],["2013-01-11",2967.0,3065.9,2967.0,3065.9,15000],["2013-01-14",3032.93,3032.93,3032.93,3032.93,100],["2013-01-15",3032.93,3065.9,2868.1,2901.07,18120],["2013-01-16",2967.0,3065.9,2901.07,3065.9,29110],["2013-01-17",2967.0,3065.9,2967.0,3065.9,19600],["2013-01-18",2999.97,2999.97,2999.97,2999.97,2010],["2013-01-21",2901.07,3032.93,2901.07,3032.93,11000],["2013-01-22",3032.93,3032.93,3032.93,3032.93,0],["2013-01-23",2868.1,2999.97,2868.1,2999.97,6520],["2013-01-24",2999.97,2999.97,2999.97,2999.97,0],["2013-01-25",2967.0,2967.0,2967.0,2967.0,9380],["2013-01-28",2868.1,2967.0,2868.1,2967.0,6850],["2013-01-29",2934.03,2967.0,2934.03,2967.0,45910],["2013-01-30",2967.0,2967.0,2967.0,2967.0,10000],["2013-01-31",2901.07,2967.0,2901.07,2967.0,23110],["2013-02-01",2967.0,2967.0,2967.0,2967.0,45000],["2013-02-04",2999.97,3065.9,2999.97,3065.9,90060],["2013-02-05",3065.9,3065.9,3065.9,3065.9,0],["2013-02-06",2967.0,3164.8,2901.07,3065.9,68400],["2013-02-07",2901.07,3164.8,2901.07,2967.0,9080],["2013-02-08",3065.9,3065.9,3065.9,3065.9,25350],["2013-02-18",3164.8,3164.8,3164.8,3164.8,36000],["2013-02-19",3164.8,3197.77,3164.8,3164.8,13580],["2013-02-20",3197.77,3197.77,3131.83,3131.83,26050],["2013-02-21",3131.83,3230.73,3065.9,3065.9,6610],["2013-02-22",3032.93,3164.8,3032.93,3164.8,15960],["2013-02-25",3131.83,3131.83,3131.83,3131.83,1630],["2013-02-26",3131.83,3131.83,3131.83,3131.83,0],["2013-02-27",3065.9,3098.87,3065.9,3098.87,120030],["2013-02-28",3131.83,3230.73,3131.83,3230.73,3000],["2013-03-01",3230.73,3230.73,3230.73,3230.73,0],["2013-03-04",3098.87,3230.73,3032.93,3230.73,4000],["2013-03-05",3032.93,3164.8,3032.93,3164.8,3770],["2013-03-06",3164.8,3263.7,3164.8,3263.7,6900],["2013-03-07",3263.7,3461.5,3263.7,3362.6,24010],["2013-03-08",3296.67,3395.57,3263.7,3395.57,17520],["2013-03-11",3395.57,3395.57,3362.6,3395.57,10050],["2013-03-12",3560.4,3626.33,3395.57,3428.53,67090],["2013-03-13",3461.5,3461.5,3296.67,3428.53,49460],["2013-03-14",3279.47,3428.53,3204.93,3242.2,33240],["2013-03-15",3465.8,3465.8,3316.73,3316.73,7130],["2013-03-18",3316.73,3316.73,3316.73,3316.73,10],["2013-03-19",3204.93,3316.73,3204.93,3316.73,2540],["2013-03-20",3316.73,3316.73,3316.73,3316.73,0],["2013-03-21",3167.67,3242.2,3167.67,3242.2,3030],["2013-03-22",3130.4,3242.2,3130.4,3242.2,1500],["2013-03-25",3242.2,3242.2,3242.2,3242.2,20],["2013-03-26",3167.67,3167.67,3167.67,3167.67,120],["2013-03-27",3055.87,3093.13,3055.87,3093.13,3200],["2013-03-28",3093.13,3167.67,3093.13,3167.67,1320],["2013-03-29",3167.67,3167.67,2981.33,2981.33,1830],["2013-04-01",3167.67,3167.67,3018.6,3018.6,20],["2013-04-02",3204.93,3204.93,3167.67,3167.67,1030],["2013-04-03",3242.2,3242.2,3242.2,3242.2,20],["2013-04-04",3055.87,3055.87,3055.87,3055.87,30],["2013-04-05",3204.93,3204.93,3204.93,3204.93,80],["2013-04-08",3279.47,3354.0,3279.47,3316.73,28420],["2013-04-09",3354.0,3354.0,3316.73,3354.0,3530],["2013-04-10",3428.53,3465.8,3428.53,3428.53,20740],["2013-04-11",3391.27,3391.27,3391.27,3391.27,10],["2013-04-12",3354.0,3354.0,3204.93,3354.0,4290],["2013-04-15",3130.4,3130.4,3130.4,3130.4,10],["2013-04-16",2981.33,3204.93,2981.33,3055.87,3090],["2013-04-17",3167.67,3167.67,3167.67,3167.67,50],["2013-04-18",3279.47,3279.47,3279.47,3279.47,10],["2013-04-22",3242.2,3242.2,3167.67,3167.67,170],["2013-04-23",3130.4,3130.4,3130.4,3130.4,1510],["2013-04-24",3018.6,3055.87,3018.6,3018.6,3030],["2013-04-25",3167.67,3167.67,3167.67,3167.67,2470],["2013-04-26",3055.87,3130.4,3055.87,3130.4,870],["2013-05-02",3018.6,3167.67,2981.33,3167.67,700],["2013-05-03",3167.67,3167.67,3130.4,3130.4,1010],["2013-05-06",3130.4,3130.4,3018.6,3055.87,4880],["2013-05-07",3055.87,3055.87,3018.6,3018.6,51980],["2013-05-08",3018.6,3018.6,3018.6,3018.6,8220],["2013-05-09",3055.87,3130.4,3055.87,3130.4,29630],["2013-05-10",3093.13,3130.4,3055.87,3055.87,6050],["2013-05-13",3130.4,3167.67,2944.07,3167.67,140],["2013-05-14",3167.67,3167.67,3093.13,3093.13,10],["2013-05-15",2981.33,2981.33,2906.8,2906.8,96880],["2013-05-16",2944.07,2944.07,2795.0,2795.0,29120],["2013-05-17",2981.33,2981.33,2981.33,2981.33,430],["2013-05-20",2981.33,2981.33,2944.07,2944.07,60],["2013-05-21",2981.33,2981.33,2832.27,2832.27,20360],["2013-05-22",2906.8,2944.07,2869.53,2869.53,29470],["2013-05-23",2869.53,2869.53,2869.53,2869.53,0],["2013-05-24",2869.53,2944.07,2869.53,2944.07,7410],["2013-05-27",2944.07,3018.6,2944.07,3018.6,1000],["2013-05-28",2906.8,2981.33,2906.8,2981.33,1000],["2013-05-29",2906.8,3055.87,2869.53,2906.8,8170],["2013-05-30",3018.6,3018.6,3018.6,3018.6,1770],["2013-05-31",3055.87,3055.87,3055.87,3055.87,15200],["2013-06-03",2981.33,2981.33,2981.33,2981.33,2550],["2013-06-04",2981.33,2981.33,2981.33,2981.33,0],["2013-06-05",2981.33,3055.87,2981.33,3055.87,7010],["2013-06-06",3055.87,3055.87,2944.07,2944.07,2030],["2013-06-07",3018.6,3093.13,3018.6,3093.13,53580],["2013-06-10",3093.13,3204.93,3055.87,3055.87,11930],["2013-06-11",3018.6,3018.6,2981.33,2981.33,4110],["2013-06-12",2981.33,2981.33,2981.33,2981.33,10010],["2013-06-13",2981.33,2981.33,2981.33,2981.33,10000],["2013-06-14",2981.33,2981.33,2981.33,2981.33,1500],["2013-06-17",2981.33,2981.33,2944.07,2944.07,21210],["2013-06-18",2981.33,2981.33,2981.33,2981.33,10010],["2013-06-19",3018.6,3055.87,3018.6,3055.87,10010],["2013-06-20",2981.33,2981.33,2981.33,2981.33,160],["2013-06-21",2981.33,2981.33,2981.33,2981.33,4900],["2013-06-24",2981.33,2981.33,2981.33,2981.33,4160],["2013-06-25",2981.33,3018.6,2944.07,2944.07,22420],["2013-06-26",2981.33,2981.33,2944.07,2944.07,5500],["2013-06-27",2944.07,2944.07,2944.07,2944.07,7820],["2013-06-28",3018.6,3018.6,2944.07,2981.33,5050],["2013-07-01",2944.07,2981.33,2944.07,2981.33,1200],["2013-07-02",2944.07,2981.33,2944.07,2981.33,38510],["2013-07-03",2981.33,2981.33,2981.33,2981.33,0],["2013-07-04",2981.33,2981.33,2981.33,2981.33,0],["2013-07-05",2981.33,2981.33,2944.07,2944.07,18880],["2013-07-08",2944.07,3018.6,2944.07,3018.6,7840],["2013-07-09",2981.33,2981.33,2981.33,2981.33,2000],["2013-07-10",2981.33,2981.33,2981.33,2981.33,500],["2013-07-11",2944.07,2944.07,2944.07,2944.07,4030],["2013-07-12",2981.33,2981.33,2944.07,2944.07,44450],["2013-07-15",2981.33,2981.33,2981.33,2981.33,8000],["2013-07-16",3018.6,3018.6,3018.6,3018.6,20],["2013-07-17",3018.6,3018.6,3018.6,3018.6,10000],["2013-07-18",2981.33,2981.33,2981.33,2981.33,3310],["2013-07-19",2981.33,2981.33,2981.33,2981.33,710],["2013-07-22",2981.33,2981.33,2981.33,2981.33,2880],["2013-07-23",2944.07,2944.07,2944.07,2944.07,15100],["2013-07-24",2944.07,2981.33,2944.07,2981.33,20080],["2013-07-25",2944.07,2944.07,2944.07,2944.07,400],["2013-07-26",2944.07,2944.07,2944.07,2944.07,0],["2013-07-29",2906.8,2906.8,2906.8,2906.8,5240],["2013-07-30",2832.27,2832.27,2832.27,2832.27,500],["2013-07-31",2832.27,2832.27,2832.27,2832.27,2580],["2013-08-01",2981.33,2981.33,2981.33,2981.33,10],["2013-08-02",2795.0,2795.0,2795.0,2795.0,10],["2013-08-05",2795.0,2795.0,2795.0,2795.0,0],["2013-08-06",2832.27,2832.27,2832.27,2832.27,10],["2013-08-07",2832.27,2832.27,2832.27,2832.27,0],["2013-08-08",2832.27,2832.27,2832.27,2832.27,1000],["2013-08-09",2832.27,2832.27,2832.27,2832.27,0],["2013-08-12",2832.27,2832.27,2832.27,2832.27,0],["2013-08-13",2981.33,2981.33,2981.33,2981.33,200],["2013-08-14",2906.8,2944.07,2906.8,2944.07,50],["2013-08-15",2944.07,2944.07,2944.07,2944.07,0],["2013-08-16",2981.33,2981.33,2981.33,2981.33,10590],["2013-08-19",2981.33,2981.33,2981.33,2981.33,0],["2013-08-20",2981.33,2981.33,2981.33,2981.33,5000],["2013-08-21",2981.33,2981.33,2981.33,2981.33,10],["2013-08-22",2906.8,2906.8,2906.8,2906.8,1350],["2013-08-23",2981.33,3018.6,2944.07,3018.6,130],["2013-08-26",3018.6,3130.4,2981.33,3130.4,18440],["2013-08-27",2981.33,3018.6,2981.33,2981.33,13490],["2013-08-28",3018.6,3018.6,2981.33,2981.33,19600],["2013-08-29",3093.13,3093.13,2981.33,2981.33,38220],["2013-08-30",2981.33,2981.33,2981.33,2981.33,11500],["2013-09-03",2981.33,2981.33,2981.33,2981.33,0],["2013-09-04",2981.33,2981.33,2981.33,2981.33,0],["2013-09-05",2981.33,2981.33,2981.33,2981.33,7000],["2013-09-06",2981.33,2981.33,2981.33,2981.33,2480],["2013-09-09",2981.33,2981.33,2981.33,2981.33,20020],["2013-09-10",2981.33,2981.33,2981.33,2981.33,0],["2013-09-11",2832.27,2981.33,2832.27,2981.33,3280],["2013-09-12",2981.33,2981.33,2981.33,2981.33,1080],["2013-09-13",2981.33,2981.33,2981.33,2981.33,0],["2013-09-16",3055.87,3055.87,2981.33,2981.33,7250],["2013-09-17",2981.33,2981.33,2981.33,2981.33,3000],["2013-09-18",3018.6,3018.6,3018.6,3018.6,1500],["2013-09-19",3018.6,3018.6,3018.6,3018.6,0],["2013-09-20",2906.8,2981.33,2906.8,2981.33,3700],["2013-09-23",2906.8,2906.8,2906.8,2906.8,10],["2013-09-24",2981.33,2981.33,2981.33,2981.33,2360],["2013-09-25",2981.33,2981.33,2981.33,2981.33,0],["2013-09-26",3018.6,3018.6,3018.6,3018.6,1500],["2013-09-27",3018.6,3018.6,3018.6,3018.6,0],["2013-09-30",2981.33,2981.33,2981.33,2981.33,3100],["2013-10-01",2906.8,2906.8,2906.8,2906.8,1000],["2013-10-02",2981.33,2981.33,2981.33,2981.33,1000],["2013-10-03",2981.33,2981.33,2981.33,2981.33,0],["2013-10-04",2981.33,2981.33,2981.33,2981.33,19710],["2013-10-07",2981.33,2981.33,2981.33,2981.33,0],["2013-10-08",2981.33,3018.6,2981.33,3018.6,10020],["2013-10-09",3018.6,3018.6,3018.6,3018.6,0],["2013-10-10",2981.33,2981.33,2944.07,2944.07,2580],["2013-10-11",2944.07,2944.07,2944.07,2944.07,0],["2013-10-14",2981.33,2981.33,2981.33,2981.33,2200],["2013-10-15",2981.33,2981.33,2981.33,2981.33,0],["2013-10-16",2981.33,3018.6,2981.33,3018.6,11010],["2013-10-17",2981.33,3018.6,2981.33,3018.6,2010],["2013-10-18",3018.6,3130.4,3018.6,3130.4,10],["2013-10-21",3055.87,3130.4,2981.33,3130.4,12820],["2013-10-22",3130.4,3130.4,2981.33,3055.87,5800],["2013-10-23",3055.87,3093.13,3055.87,3093.13,7220],["2013-10-24",3093.13,3093.13,3093.13,3093.13,0],["2013-10-25",2981.33,3055.87,2981.33,3055.87,5760],["2013-10-28",3055.87,3055.87,3018.6,3018.6,790],["2013-10-29",3167.67,3204.93,3167.67,3204.93,3000],["2013-10-30",3093.13,3130.4,3093.13,3093.13,3290],["2013-10-31",3093.13,3093.13,3093.13,3093.13,0],["2013-11-01",2981.33,2981.33,2981.33,2981.33,3000],["2013-11-04",2981.33,2981.33,2981.33,2981.33,0],["2013-11-05",3130.4,3130.4,2981.33,2981.33,21750],["2013-11-06",2981.33,3130.4,2981.33,3055.87,4870],["2013-11-07",2981.33,3130.4,2981.33,3018.6,9030],["2013-11-08",3055.87,3130.4,3055.87,3130.4,1870],["2013-11-11",3130.4,3167.67,3130.4,3167.67,11500],["2013-11-12",3279.47,3279.47,3279.47,3279.47,1500],["2013-11-13",3130.4,3130.4,3130.4,3130.4,8100],["2013-11-14",3018.6,3018.6,3018.6,3018.6,90],["2013-11-15",3018.6,3018.6,3018.6,3018.6,0],["2013-11-18",3130.4,3130.4,3130.4,3130.4,14400],["2013-11-19",3130.4,3130.4,3130.4,3130.4,0],["2013-11-20",3130.4,3130.4,3130.4,3130.4,2000],["2013-11-21",3130.4,3167.67,3130.4,3167.67,7000],["2013-11-22",3242.2,3354.0,3055.87,3055.87,12040],["2013-11-25",3130.4,3130.4,3130.4,3130.4,90],["2013-11-26",3130.4,3130.4,3130.4,3130.4,0],["2013-11-27",3130.4,3130.4,3130.4,3130.4,1000],["2013-11-28",3167.67,3242.2,3167.67,3167.67,7040],["2013-11-29",3167.67,3167.67,3167.67,3167.67,10],["2013-12-02",3204.93,3204.93,3167.67,3167.67,2010],["2013-12-03",3167.67,3204.93,3167.67,3204.93,1460],["2013-12-04",3204.93,3204.93,3204.93,3204.93,3620],["2013-12-05",3204.93,3242.2,3204.93,3242.2,6650],["2013-12-06",3279.47,3354.0,3242.2,3242.2,5930],["2013-12-09",3279.47,3279.47,3204.93,3204.93,4950],["2013-12-10",3204.93,3242.2,3204.93,3204.93,5230],["2013-12-11",3242.2,3279.47,3130.4,3130.4,30010],["2013-12-12",3204.93,3279.47,3204.93,3279.47,2240],["2013-12-13",3279.47,3354.0,3279.47,3354.0,16230],["2013-12-16",3279.47,3279.47,3279.47,3279.47,1000],["2013-12-17",3204.93,3204.93,3130.4,3130.4,710],["2013-12-18",3204.93,3316.73,3204.93,3204.93,5010],["2013-12-19",3391.27,3391.27,3204.93,3242.2,1760],["2013-12-20",3391.27,3465.8,3354.0,3465.8,88280],["2013-12-23",3540.33,3689.4,3428.53,3428.53,3480],["2013-12-24",3428.53,3652.13,3428.53,3652.13,3720],["2013-12-25",3465.8,3726.67,3465.8,3652.13,1450],["2013-12-26",3652.13,3652.13,3652.13,3652.13,1470],["2013-12-27",3652.13,3652.13,3652.13,3652.13,7960],["2013-12-30",3465.8,3726.67,3465.8,3726.67,19600],["2013-12-31",3465.8,3726.67,3465.8,3689.4,7900],["2014-01-02",3465.8,3577.6,3465.8,3465.8,21550],["2014-01-03",3242.2,3242.2,3242.2,3242.2,80],["2014-01-06",3316.73,3465.8,3279.47,3279.47,150450],["2014-01-07",3503.07,3503.07,3354.0,3354.0,470],["2014-01-08",3577.6,3577.6,3577.6,3577.6,2670],["2014-01-09",3391.27,3726.67,3391.27,3577.6,5060],["2014-01-10",3428.53,3652.13,3428.53,3503.07,9320],["2014-01-13",3503.07,3503.07,3354.0,3428.53,6830],["2014-01-14",3540.33,3652.13,3540.33,3540.33,14750],["2014-01-15",3726.67,3726.67,3726.67,3726.67,300],["2014-01-16",3689.4,3689.4,3465.8,3465.8,3000],["2014-01-17",3689.4,3689.4,3503.07,3614.87,2980],["2014-01-20",3652.13,3652.13,3577.6,3577.6,6740],["2014-01-21",3540.33,3726.67,3540.33,3726.67,14400],["2014-01-22",3726.67,3726.67,3726.67,3726.67,10000],["2014-01-23",3540.33,3689.4,3503.07,3503.07,23060],["2014-01-24",3614.87,3689.4,3465.8,3689.4,47670],["2014-01-27",3726.67,3801.2,3540.33,3540.33,5210],["2014-02-06",3614.87,3763.93,3540.33,3614.87,4310],["2014-02-07",3763.93,3838.47,3763.93,3801.2,29590],["2014-02-10",3913.0,3913.0,3652.13,3913.0,43130],["2014-02-11",3913.0,3913.0,3689.4,3875.73,44310],["2014-02-12",3726.67,3875.73,3726.67,3875.73,16130],["2014-02-13",3763.93,4024.8,3652.13,3652.13,63050],["2014-02-14",3801.2,3875.73,3801.2,3838.47,7470],["2014-02-17",3801.2,3838.47,3763.93,3801.2,14090],["2014-02-18",3726.67,3838.47,3540.33,3763.93,31870],["2014-02-19",3726.67,4024.8,3726.67,4024.8,100270],["2014-02-20",3950.27,4099.33,3950.27,3950.27,11900],["2014-02-21",3987.53,4099.33,3987.53,4099.33,23510],["2014-02-24",3987.53,4322.93,3875.73,4099.33,32850],["2014-02-25",4024.8,4099.33,3838.47,3838.47,97340],["2014-02-26",3838.47,4099.33,3726.67,4099.33,172930],["2014-02-27",4211.13,4211.13,3875.73,4024.8,27150],["2014-02-28",4062.07,4062.07,3987.53,3987.53,6560],["2014-03-03",3987.53,3987.53,3726.67,3726.67,138030],["2014-03-04",3801.2,3801.2,3540.33,3801.2,15150],["2014-03-05",3801.2,3838.47,3540.33,3652.13,258680],["2014-03-06",3652.13,3801.2,3652.13,3801.2,5930],["2014-03-07",3801.2,3801.2,3614.87,3763.93,21290],["2014-03-10",3652.13,3913.0,3652.13,3875.73,59140],["2014-03-11",3913.0,3950.27,3875.73,3913.0,74900],["2014-03-12",3875.73,3987.53,3875.73,3950.27,42080],["2014-03-13",3987.53,4062.07,3913.0,3987.53,39230],["2014-03-14",3950.27,4248.4,3950.27,4248.4,139570],["2014-03-17",4248.4,4248.4,4062.07,4099.33,48200],["2014-03-18",4099.33,4248.4,4024.8,4248.4,88930],["2014-03-19",4328.56,4328.56,4128.16,4208.32,60690],["2014-03-20",4128.16,4488.88,4088.08,4328.56,38770],["2014-03-21",4408.72,4408.72,4208.32,4368.64,6500],["2014-03-24",4248.4,4368.64,4248.4,4328.56,20800],["2014-03-25",4328.56,4368.64,4048.0,4288.48,206650],["2014-03-26",4288.48,4488.88,4288.48,4328.56,199200],["2014-03-27",4328.56,4328.56,4208.32,4328.56,27090],["2014-03-28",4288.48,4288.48,4208.32,4288.48,30970],["2014-03-31",4328.56,4488.88,4328.56,4328.56,76270],["2014-04-01",4208.32,4368.64,4168.24,4168.24,3670],["2014-04-02",4248.4,4328.56,4128.16,4128.16,16460],["2014-04-03",4248.4,4248.4,4128.16,4208.32,80],["2014-04-04",4208.32,4208.32,4088.08,4088.08,3510],["2014-04-07",4168.24,4248.4,4088.08,4128.16,27400],["2014-04-08",4208.32,4208.32,4208.32,4208.32,10],["2014-04-10",4288.48,4288.48,4208.32,4208.32,4820],["2014-04-11",4128.16,4128.16,4048.0,4128.16,3280],["2014-04-14",4048.0,4168.24,4007.93,4128.16,2780],["2014-04-15",4007.93,4128.16,4007.93,4007.93,2070],["2014-04-16",3807.53,4007.93,3807.53,3847.61,24760],["2014-04-17",3847.61,3967.85,3847.61,3967.85,1230],["2014-04-18",3927.77,3927.77,3807.53,3807.53,4310],["2014-04-21",3927.77,3927.77,3767.45,3847.61,2670],["2014-04-22",3767.45,3847.61,3727.37,3847.61,5220],["2014-04-23",3767.45,3887.69,3767.45,3807.53,5720],["2014-04-24",3887.69,3887.69,3727.37,3807.53,4250],["2014-04-25",3727.37,3887.69,3647.21,3807.53,3110],["2014-04-28",3727.37,3727.37,3727.37,3727.37,7630],["2014-04-29",3807.53,3807.53,3567.05,3567.05,5330],["2014-05-05",3607.13,3807.53,3526.97,3767.45,910],["2014-05-06",3607.13,3687.29,3526.97,3647.21,29690],["2014-05-07",3727.37,3727.37,3607.13,3647.21,45030],["2014-05-08",3526.97,3647.21,3406.74,3406.74,53590],["2014-05-09",3567.05,3607.13,3206.34,3607.13,8070],["2014-05-12",3366.66,3486.9,3366.66,3486.9,15640],["2014-05-13",3567.05,3567.05,3286.5,3286.5,20],["2014-05-14",3366.66,3486.9,3246.42,3486.9,19010],["2014-05-15",3647.21,3647.21,3286.5,3286.5,5320],["2014-05-16",3486.9,3486.9,3326.58,3326.58,1640],["2014-05-19",3366.66,3486.9,3286.5,3486.9,2130],["2014-05-20",3727.37,3727.37,3486.9,3486.9,7280],["2014-05-21",3607.13,3607.13,3446.82,3607.13,350],["2014-05-22",3727.37,3727.37,3446.82,3567.05,3120],["2014-05-23",3366.66,3607.13,3326.58,3406.74,5200],["2014-05-26",3406.74,3607.13,3406.74,3607.13,10100],["2014-05-27",3526.97,3607.13,3526.97,3607.13,15900],["2014-05-28",3607.13,3607.13,3406.74,3406.74,19530],["2014-05-29",3446.82,3607.13,3366.66,3446.82,7760],["2014-05-30",3567.05,3567.05,3446.82,3446.82,230],["2014-06-02",3567.05,3647.21,3567.05,3647.21,240],["2014-06-03",3446.82,3607.13,3446.82,3567.05,1610],["2014-06-04",3607.13,3607.13,3607.13,3607.13,10],["2014-06-05",3567.05,3607.13,3567.05,3607.13,180],["2014-06-06",3526.97,3526.97,3526.97,3526.97,1330],["2014-06-09",3607.13,3607.13,3526.97,3526.97,2390],["2014-06-10",3526.97,3526.97,3406.74,3406.74,40],["2014-06-11",3567.05,3567.05,3526.97,3567.05,3520],["2014-06-12",3687.29,3687.29,3446.82,3486.9,1940],["2014-06-13",3446.82,3486.9,3446.82,3486.9,7090],["2014-06-16",3486.9,3486.9,3486.9,3486.9,3070],["2014-06-17",3607.13,3607.13,3486.9,3486.9,10010],["2014-06-18",3486.9,3526.97,3486.9,3526.97,11870],["2014-06-19",3446.82,3567.05,3406.74,3567.05,5620],["2014-06-20",3567.05,3567.05,3526.97,3526.97,2550],["2014-06-23",3607.13,3607.13,3526.97,3526.97,1070],["2014-06-24",3567.05,3567.05,3446.82,3526.97,1720],["2014-06-25",3607.13,3607.13,3607.13,3607.13,2000],["2014-06-26",3486.9,3567.05,3486.9,3486.9,6170],["2014-06-27",3526.97,3526.97,3486.9,3486.9,5000],["2014-06-30",3607.13,3647.21,3526.97,3647.21,16390],["2014-07-01",3647.21,3647.21,3567.05,3567.05,5710],["2014-07-02",3647.21,3647.21,3526.97,3607.13,2690],["2014-07-03",3727.37,3727.37,3567.05,3567.05,3040],["2014-07-04",3647.21,3647.21,3526.97,3647.21,29570],["2014-07-07",3647.21,3727.37,3607.13,3607.13,4350],["2014-07-08",3607.13,3607.13,3607.13,3607.13,4200],["2014-07-09",3607.13,3607.13,3526.97,3607.13,2260],["2014-07-10",3607.13,3607.13,3567.05,3607.13,2650],["2014-07-11",3607.13,3607.13,3607.13,3607.13,1450],["2014-07-14",3847.61,3847.61,3727.37,3847.61,40250],["2014-07-15",4007.93,4007.93,3807.53,3807.53,8340],["2014-07-16",3847.61,3847.61,3807.53,3807.53,3330],["2014-07-17",3927.77,3927.77,3767.45,3767.45,880],["2014-07-18",3727.37,3847.61,3727.37,3847.61,450],["2014-07-21",3767.45,3767.45,3687.29,3687.29,1070],["2014-07-22",3727.37,3727.37,3687.29,3687.29,5260],["2014-07-23",3687.29,3847.61,3687.29,3847.61,1800],["2014-07-24",3887.69,3887.69,3727.37,3727.37,7680],["2014-07-25",3727.37,3727.37,3607.13,3647.21,13000],["2014-07-28",3526.97,3887.69,3526.97,3687.29,28600],["2014-07-29",3687.29,3687.29,3607.13,3607.13,6020],["2014-07-30",3607.13,3607.13,3567.05,3567.05,2110],["2014-07-31",3607.13,3727.37,3607.13,3727.37,960],["2014-08-01",3727.37,3887.69,3727.37,3727.37,16120],["2014-08-04",3727.37,3767.45,3727.37,3767.45,6200],["2014-08-05",3687.29,3807.53,3687.29,3807.53,600],["2014-08-06",3807.53,3807.53,3767.45,3807.53,730],["2014-08-07",3727.37,3727.37,3727.37,3727.37,5620],["2014-08-08",3767.45,3767.45,3767.45,3767.45,2020],["2014-08-11",3727.37,3767.45,3727.37,3767.45,2780],["2014-08-12",3727.37,3727.37,3727.37,3727.37,6500],["2014-08-13",3727.37,3767.45,3727.37,3767.45,3960],["2014-08-14",3767.45,3767.45,3687.29,3727.37,3100],["2014-08-15",3647.21,3727.37,3647.21,3647.21,4510],["2014-08-18",3727.37,3727.37,3647.21,3647.21,9790],["2014-08-19",3767.45,3767.45,3727.37,3727.37,3470],["2014-08-20",3727.37,3807.53,3727.37,3807.53,26520],["2014-08-21",3807.53,3847.61,3807.53,3807.53,8520],["2014-08-22",3887.69,3887.69,3887.69,3887.69,10],["2014-08-25",3847.61,3847.61,3767.45,3807.53,12430],["2014-08-26",3887.69,3887.69,3767.45,3887.69,8530],["2014-08-27",3767.45,3807.53,3767.45,3807.53,1870],["2014-08-28",3807.53,3807.53,3767.45,3767.45,17170],["2014-08-29",3767.45,3807.53,3767.45,3767.45,13960],["2014-09-03",3767.45,4007.93,3767.45,4007.93,157600],["2014-09-04",4007.93,4007.93,3767.45,3967.85,16960],["2014-09-05",3967.85,4088.08,3967.85,4088.08,50050],["2014-09-08",4088.08,4328.56,4007.93,4328.56,114200],["2014-09-09",4328.56,4328.56,4088.08,4088.08,65360],["2014-09-10",3927.77,4168.24,3927.77,4168.24,6420],["2014-09-11",4208.32,4208.32,4088.08,4208.32,2710],["2014-09-12",4408.72,4408.72,4088.08,4208.32,520],["2014-09-15",4208.32,4208.32,4208.32,4208.32,31110],["2014-09-16",4208.32,4208.32,4048.0,4208.32,8470],["2014-09-17",4208.32,4328.56,4208.32,4208.32,29890],["2014-09-18",4128.16,4208.32,4128.16,4208.32,46850],["2014-09-19",4208.32,4208.32,4208.32,4208.32,30200],["2014-09-22",4208.32,4208.32,4128.16,4128.16,9970],["2014-09-23",4368.64,4368.64,4368.64,4368.64,10],["2014-09-24",4528.96,4528.96,4088.08,4128.16,11380],["2014-09-25",4288.48,4288.48,4088.08,4088.08,610],["2014-09-26",4328.56,4328.56,4088.08,4088.08,20010],["2014-09-29",4248.4,4248.4,4048.0,4048.0,8540],["2014-09-30",4248.4,4248.4,3967.85,4048.0,190],["2014-10-01",4168.24,4288.48,4088.08,4288.48,107150],["2014-10-02",4208.32,4288.48,4128.16,4288.48,3010],["2014-10-03",4288.48,4328.56,4248.4,4248.4,2170],["2014-10-06",4128.16,4248.4,4088.08,4248.4,9810],["2014-10-07",4248.4,4408.72,4168.24,4168.24,10040],["2014-10-08",4168.24,4248.4,4128.16,4248.4,3160],["2014-10-09",4248.4,4328.56,4208.32,4328.56,5000],["2014-10-10",4328.56,4328.56,4208.32,4208.32,1880],["2014-10-13",4248.4,4248.4,4248.4,4248.4,300],["2014-10-14",4128.16,4208.32,4128.16,4168.24,9540],["2014-10-15",4368.64,4368.64,4368.64,4368.64,10],["2014-10-16",4208.32,4248.4,4168.24,4248.4,7970],["2014-10-17",4088.08,4288.48,4088.08,4288.48,2010],["2014-10-20",4128.16,4128.16,4128.16,4128.16,40],["2014-10-21",4168.24,4168.24,4088.08,4088.08,11010],["2014-10-22",4088.08,4088.08,4088.08,4088.08,274000],["2014-10-23",4007.93,4007.93,4007.93,4007.93,30],["2014-10-24",3967.85,4088.08,3927.77,4007.93,4110],["2014-10-27",4128.16,4128.16,3887.69,3887.69,260230],["2014-10-28",4128.16,4128.16,3807.53,3967.85,11510],["2014-10-29",4048.0,4088.08,3887.69,3887.69,550],["2014-10-30",3927.77,4007.93,3807.53,3807.53,6510],["2014-10-31",3847.61,4048.0,3767.45,4048.0,85600],["2014-11-03",4128.16,4128.16,4128.16,4128.16,20],["2014-11-04",4128.16,4168.24,4128.16,4128.16,3610],["2014-11-05",4128.16,4128.16,4128.16,4128.16,0],["2014-11-06",4088.08,4088.08,4007.93,4007.93,2900],["2014-11-07",4007.93,4128.16,4007.93,4048.0,6310],["2014-11-10",4007.93,4128.16,4007.93,4128.16,6910],["2014-11-11",4128.16,4128.16,4128.16,4128.16,10],["2014-11-12",4168.24,4168.24,4088.08,4088.08,610],["2014-11-13",4088.08,4128.16,4007.93,4088.08,5730],["2014-11-14",4128.16,4128.16,4007.93,4048.0,520],["2014-11-17",4007.93,4048.0,3967.85,3967.85,16260],["2014-11-18",4168.24,4168.24,4048.0,4128.16,173020],["2014-11-19",4128.16,4168.24,4088.08,4088.08,3430],["2014-11-20",4007.93,4128.16,4007.93,4128.16,7660],["2014-11-21",4128.16,4168.24,4128.16,4168.24,30],["2014-11-24",4007.93,4128.16,3927.77,3927.77,220],["2014-11-25",4168.24,4168.24,4007.93,4088.08,30],["2014-11-26",4168.24,4168.24,4007.93,4007.93,8010],["2014-11-27",4007.93,4007.93,4007.93,4007.93,640],["2014-11-28",4088.08,4168.24,3807.53,4168.24,1110],["2014-12-01",4168.24,4168.24,4048.0,4128.16,24390],["2014-12-02",4007.93,4007.93,4007.93,4007.93,10],["2014-12-03",4088.08,4208.32,4088.08,4208.32,7260],["2014-12-04",4208.32,4208.32,4208.32,4208.32,0],["2014-12-05",4408.72,4408.72,4128.16,4168.24,27550],["2014-12-08",4368.64,4368.64,4208.32,4208.32,11860],["2014-12-09",4368.64,4368.64,4208.32,4208.32,3660],["2014-12-10",4288.48,4288.48,4208.32,4248.4,2520],["2014-12-11",4328.56,4408.72,4328.56,4368.64,17410],["2014-12-12",4208.32,4248.4,4208.32,4208.32,12780],["2014-12-15",4376.65,4376.65,4292.49,4292.49,9000],["2014-12-16",4208.32,4334.57,4208.32,4250.4,690],["2014-12-17",4250.4,4250.4,3997.91,4250.4,17110],["2014-12-18",3955.82,4250.4,3955.82,4208.32,1260],["2014-12-19",4208.32,4208.32,4208.32,4208.32,0],["2014-12-22",4208.32,4208.32,4208.32,4208.32,20],["2014-12-23",4124.16,4124.16,4124.16,4124.16,1420],["2014-12-24",4208.32,4250.4,4208.32,4250.4,1620],["2014-12-25",4334.57,4544.99,3997.91,3997.91,18550],["2014-12-26",4208.32,4250.4,4208.32,4250.4,27500],["2014-12-29",4418.74,4502.9,4292.49,4376.65,19600],["2014-12-30",4502.9,4544.99,4502.9,4544.99,19510],["2014-12-31",4418.74,4460.82,4418.74,4460.82,10000],["2015-01-05",4502.9,4502.9,4166.24,4166.24,3480],["2015-01-06",4250.4,4376.65,4208.32,4208.32,2030],["2015-01-07",4334.57,4334.57,4334.57,4334.57,200],["2015-01-08",4250.4,4250.4,4250.4,4250.4,270],["2015-01-09",4502.9,4502.9,4250.4,4250.4,1200],["2015-01-12",4250.4,4292.49,4039.99,4039.99,8470],["2015-01-13",4082.07,4292.49,4039.99,4208.32,3970],["2015-01-14",4208.32,4292.49,4039.99,4039.99,3590],["2015-01-15",4082.07,4208.32,4039.99,4039.99,5090],["2015-01-16",4208.32,4208.32,4082.07,4082.07,70],["2015-01-19",4039.99,4292.49,3871.66,4292.49,104210],["2015-01-20",4334.57,4334.57,4292.49,4292.49,1260],["2015-01-21",4502.9,4502.9,4166.24,4166.24,260],["2015-01-22",4418.74,4418.74,4418.74,4418.74,15000],["2015-01-23",4418.74,4587.07,4208.32,4208.32,93030],["2015-01-26",4418.74,4418.74,4418.74,4418.74,11690],["2015-01-27",4250.4,4418.74,4208.32,4418.74,3890],["2015-01-28",4418.74,4418.74,4418.74,4418.74,870],["2015-01-29",4713.32,4713.32,4418.74,4418.74,20],["2015-01-30",4292.49,4292.49,4208.32,4250.4,4830],["2015-02-02",4250.4,4250.4,4250.4,4250.4,4500],["2015-02-03",4250.4,4250.4,4039.99,4166.24,17680],["2015-02-04",3913.74,4292.49,3913.74,4039.99,2530],["2015-02-05",4039.99,4039.99,4039.99,4039.99,0],["2015-02-06",4208.32,4208.32,4082.07,4124.16,950],["2015-02-09",4166.24,4166.24,4166.24,4166.24,200],["2015-02-10",4166.24,4208.32,4166.24,4208.32,22140],["2015-02-11",4166.24,4208.32,4166.24,4208.32,810],["2015-02-12",4166.24,4166.24,4039.99,4039.99,4000],["2015-02-13",4166.24,4208.32,4166.24,4208.32,910],["2015-02-24",4208.32,4208.32,4208.32,4208.32,0],["2015-02-25",4208.32,4376.65,4124.16,4334.57,13690],["2015-02-26",4208.32,4292.49,4166.24,4292.49,4760],["2015-02-27",4124.16,4208.32,4124.16,4208.32,2840],["2015-03-02",4208.32,4250.4,4166.24,4166.24,1670],["2015-03-03",4124.16,4334.57,4124.16,4334.57,40240],["2015-03-04",4334.57,4334.57,4208.32,4208.32,37300],["2015-03-05",4292.49,4292.49,4250.4,4250.4,360],["2015-03-06",4250.4,4250.4,4250.4,4250.4,10],["2015-03-09",4292.49,4460.82,4250.4,4376.65,1030],["2015-03-10",4376.65,4376.65,4208.32,4250.4,37870],["2015-03-11",4376.65,4376.65,4166.24,4334.57,79830],["2015-03-12",4502.9,4544.99,4502.9,4544.99,500],["2015-03-13",4418.74,4418.74,4334.57,4334.57,1160],["2015-03-16",4292.49,4292.49,4124.16,4166.24,12840],["2015-03-17",4250.4,4292.49,4250.4,4292.49,1000],["2015-03-18",4418.74,4418.74,4334.57,4334.57,1910],["2015-03-19",4334.57,4334.57,4334.57,4334.57,20],["2015-03-20",4334.57,4334.57,4166.24,4166.24,3660],["2015-03-23",4292.49,4334.57,4250.4,4334.57,12020],["2015-03-24",4334.57,4334.57,4250.4,4250.4,12500],["2015-03-25",4292.49,4334.57,4292.49,4334.57,10220],["2015-03-26",4290.79,4509.71,4247.0,4509.71,11000],["2015-03-27",4465.92,4509.71,4465.92,4509.71,10010],["2015-03-30",4378.35,4378.35,4378.35,4378.35,11000],["2015-03-31",4422.14,4509.71,4422.14,4509.71,5010],["2015-04-01",4422.14,4422.14,4378.35,4378.35,24490],["2015-04-02",4509.71,4509.71,4509.71,4509.71,500],["2015-04-03",4509.71,4597.27,4378.35,4378.35,11180],["2015-04-06",4553.49,4597.27,4553.49,4553.49,23910],["2015-04-07",4553.49,4641.06,4509.71,4641.06,31120],["2015-04-08",4641.06,4728.62,4597.27,4728.62,24100],["2015-04-09",4728.62,4816.19,4597.27,4772.41,288090],["2015-04-10",4816.19,4903.76,4816.19,4859.97,35890],["2015-04-13",4772.41,4903.76,4772.41,4859.97,50900],["2015-04-14",4816.19,4947.54,4816.19,4903.76,104370],["2015-04-15",4859.97,4947.54,4859.97,4903.76,158700],["2015-04-16",4859.97,4903.76,4859.97,4903.76,3560],["2015-04-17",4947.54,4991.32,4947.54,4947.54,38990],["2015-04-20",4947.54,5035.11,4947.54,5035.11,11950],["2015-04-21",5078.89,5385.38,5078.89,5385.38,148610],["2015-04-22",5385.38,5735.64,5385.38,5735.64,97270],["2015-04-23",5735.64,5954.56,5341.59,5954.56,165680],["2015-04-24",5954.56,6173.48,5823.21,6042.13,233800],["2015-04-27",5954.56,6085.91,5954.56,6042.13,148340],["2015-05-04",6085.91,6085.91,5735.64,5954.56,93500],["2015-05-05",5691.86,6085.91,5691.86,5910.78,802200],["2015-05-06",5691.86,5823.21,5691.86,5823.21,13890],["2015-05-07",5735.64,6042.13,5735.64,6042.13,15450],["2015-05-08",6085.91,6085.91,5648.08,5998.35,28670],["2015-05-11",5735.64,6173.48,5735.64,6042.13,25380],["2015-05-12",5998.35,5998.35,5823.21,5998.35,58310],["2015-05-13",5910.78,5998.35,5691.86,5998.35,169870],["2015-05-14",5910.78,5954.56,5910.78,5954.56,12010],["2015-05-15",5910.78,5954.56,5735.64,5735.64,35010],["2015-05-18",6085.91,6085.91,5604.29,5604.29,25250],["2015-05-19",5779.43,5867.0,5648.08,5648.08,26440],["2015-05-20",5867.0,5910.78,5867.0,5910.78,20000],["2015-05-21",5910.78,5910.78,5910.78,5910.78,10500],["2015-05-22",5867.0,5910.78,5735.64,5735.64,89090],["2015-05-25",5779.43,5823.21,5779.43,5823.21,79190],["2015-05-26",5691.86,5867.0,5691.86,5867.0,42410],["2015-05-27",5823.21,5954.56,5823.21,5867.0,103120],["2015-05-28",5910.78,5910.78,5823.21,5867.0,29130],["2015-05-29",5823.21,5910.78,5823.21,5867.0,22780],["2015-06-01",5779.43,5867.0,5779.43,5823.21,14660],["2015-06-02",5823.21,5823.21,5779.43,5779.43,5460],["2015-06-03",5779.43,5867.0,5691.86,5823.21,24530],["2015-06-04",5867.0,5867.0,5779.43,5823.21,6010],["2015-06-05",5779.43,6129.7,5648.08,6129.7,195160],["2015-06-08",6129.7,6129.7,5779.43,5779.43,20300],["2015-06-09",5691.86,5910.78,5691.86,5910.78,4090],["2015-06-10",5779.43,5779.43,5604.29,5735.64,61000],["2015-06-11",5691.86,5691.86,5648.08,5648.08,43520],["2015-06-12",5648.08,5648.08,5648.08,5648.08,17540],["2015-06-15",5648.08,5648.08,5604.29,5648.08,56000],["2015-06-16",5648.08,5648.08,5648.08,5648.08,9860],["2015-06-17",5648.08,5691.86,5648.08,5691.86,7900],["2015-06-18",5691.86,5691.86,5691.86,5691.86,500],["2015-06-19",5691.86,5691.86,5691.86,5691.86,5000],["2015-06-22",5691.86,5691.86,5691.86,5691.86,9040],["2015-06-23",5648.08,5691.86,5648.08,5648.08,6850],["2015-06-24",5691.86,5691.86,5691.86,5691.86,630],["2015-06-25",5691.86,5691.86,5691.86,5691.86,3660],["2015-06-26",5648.08,5691.86,5648.08,5691.86,8860],["2015-06-29",5648.08,5648.08,5648.08,5648.08,30],["2015-06-30",5648.08,5648.08,5648.08,5648.08,56000],["2015-07-01",5648.08,5648.08,5648.08,5648.08,1200],["2015-07-02",5648.08,5691.86,5648.08,5691.86,10300],["2015-07-03",5648.08,5691.86,5648.08,5691.86,29400],["2015-07-06",5691.86,5735.64,5691.86,5735.64,38390],["2015-07-07",5779.43,5954.56,5691.86,5910.78,38520],["2015-07-08",5779.43,5954.56,5691.86,5910.78,21210],["2015-07-09",5691.86,5954.56,5691.86,5954.56,32530],["2015-07-10",5735.64,6348.61,5735.64,6348.61,135700],["2015-07-13",6655.1,6786.45,6523.75,6786.45,622630],["2015-07-14",7224.29,7224.29,7180.5,7224.29,684170],["2015-07-15",7399.42,7399.42,7005.37,7005.37,198490],["2015-07-16",6698.88,7355.64,6698.88,6917.8,284180],["2015-07-17",6961.58,7005.37,6611.32,6874.02,152400],["2015-07-20",6742.67,6742.67,6436.18,6436.18,188200],["2015-07-21",6436.18,6436.18,5998.35,6085.91,282880],["2015-07-22",5998.35,6392.4,5998.35,6392.4,77100],["2015-07-23",6611.32,6742.67,6567.53,6655.1,274460],["2015-07-24",6655.1,6655.1,6436.18,6655.1,40710],["2015-07-27",6742.67,6742.67,6479.97,6523.75,35560],["2015-07-28",6479.97,6523.75,6304.83,6304.83,51770],["2015-07-29",6392.4,6479.97,6304.83,6304.83,93770],["2015-07-30",6392.4,6392.4,6261.05,6304.83,22570],["2015-07-31",6436.18,6436.18,6304.83,6348.61,75810],["2015-08-03",6348.61,6348.61,6042.13,6217.26,15620],["2015-08-04",6261.05,6261.05,6173.48,6261.05,56060],["2015-08-05",6261.05,6436.18,6261.05,6348.61,63460],["2015-08-06",6348.61,6348.61,6129.7,6129.7,25040],["2015-08-07",6129.7,6217.26,6129.7,6173.48,44210],["2015-08-10",6173.48,6567.53,6173.48,6567.53,82450],["2015-08-11",6348.61,6655.1,6348.61,6436.18,62380],["2015-08-12",6479.97,6479.97,6173.48,6173.48,18020],["2015-08-13",6129.7,6261.05,6085.91,6129.7,51560],["2015-08-14",6129.7,6348.61,6129.7,6348.61,36110],["2015-08-17",6129.7,6261.05,6085.91,6261.05,37240],["2015-08-18",6217.26,6348.61,6217.26,6304.83,5740],["2015-08-19",6348.61,6567.53,6348.61,6567.53,29770],["2015-08-20",6392.4,6567.53,6304.83,6479.97,29040],["2015-08-21",6479.97,6479.97,6217.26,6348.61,28700],["2015-08-24",6173.48,6348.61,6042.13,6042.13,137040],["2015-08-25",6042.13,6217.26,6042.13,6217.26,19000],["2015-08-26",6217.26,6304.83,6173.48,6261.05,19120],["2015-08-27",6348.61,6392.4,6304.83,6392.4,72620],["2015-08-28",6392.4,6523.75,6392.4,6436.18,43400],["2015-08-31",6523.75,6523.75,6392.4,6392.4,28090],["2015-09-01",6348.61,6436.18,6304.83,6348.61,144870],["2015-09-03",6436.18,6436.18,6261.05,6261.05,187990],["2015-09-04",6348.61,6348.61,6261.05,6304.83,4870],["2015-09-07",5998.35,6348.61,5998.35,6348.61,6080],["2015-09-08",6304.83,6348.61,6261.05,6348.61,22060],["2015-09-09",6348.61,6392.4,6304.83,6392.4,14600],["2015-09-10",6392.4,6392.4,6261.05,6348.61,18780],["2015-09-11",6304.83,6348.61,6304.83,6304.83,11620],["2015-09-14",6261.05,6304.83,6261.05,6304.83,29040],["2015-09-15",6304.83,6304.83,6261.05,6304.83,28920],["2015-09-16",6304.83,6348.61,6304.83,6348.61,23550],["2015-09-17",6348.61,6348.61,6304.83,6348.61,22090],["2015-09-18",6392.4,6392.4,6304.83,6348.61,12950],["2015-09-21",6304.83,6348.61,6304.83,6348.61,45960],["2015-09-22",6348.61,6567.53,6348.61,6479.97,12890],["2015-09-23",6392.4,6479.97,6348.61,6479.97,27920],["2015-09-24",6479.97,6523.75,6436.18,6479.97,4230],["2015-09-25",6392.4,6479.97,6392.4,6479.97,5270],["2015-09-28",6392.4,6479.97,6392.4,6479.97,5700],["2015-09-29",6392.4,6392.4,6348.61,6348.61,33380],["2015-09-30",6348.61,6392.4,6304.83,6348.61,28110],["2015-10-01",6348.61,6348.61,6348.61,6348.61,5480],["2015-10-02",6348.61,6348.61,6348.61,6348.61,30450],["2015-10-05",6348.61,6392.4,6348.61,6392.4,18980],["2015-10-06",6436.18,6830.23,6348.61,6567.53,103620],["2015-10-07",6786.45,6786.45,6567.53,6567.53,3280],["2015-10-08",6567.53,6698.88,6567.53,6698.88,33050],["2015-10-09",6567.53,6655.1,6436.18,6567.53,30260],["2015-10-12",6567.53,6611.32,6567.53,6567.53,7220],["2015-10-13",6436.18,6611.32,6436.18,6567.53,13570],["2015-10-14",6479.97,6567.53,6436.18,6567.53,38790],["2015-10-15",6567.53,6567.53,6436.18,6567.53,10900],["2015-10-16",6567.53,6698.88,6436.18,6479.97,90750],["2015-10-19",6698.88,6698.88,6655.1,6698.88,18400],["2015-10-20",6742.67,7136.72,6742.67,7092.93,199420],["2015-10-21",7224.29,7486.99,7092.93,7399.42,141430],["2015-10-22",7399.42,7399.42,7224.29,7399.42,77720],["2015-10-23",7443.2,7574.55,7311.85,7399.42,168470],["2015-10-26",7268.07,7399.42,7224.29,7268.07,38290],["2015-10-27",7180.5,7180.5,6917.8,6917.8,94170],["2015-10-28",7005.37,7224.29,6961.58,7005.37,26720],["2015-10-29",7136.72,7486.99,7005.37,7486.99,217120],["2015-10-30",7486.99,7881.04,7486.99,7705.9,405140],["2015-11-02",7881.04,8056.17,7574.55,7662.12,197490],["2015-11-03",7662.12,7924.82,7486.99,7837.26,178670],["2015-11-04",7837.26,7881.04,7662.12,7662.12,129770],["2015-11-05",7618.34,8187.52,7574.55,8012.39,275840],["2015-11-06",7705.9,8012.39,7705.9,7881.04,124110],["2015-11-09",7881.04,7881.04,7749.69,7837.26,60950],["2015-11-10",7749.69,7793.47,7662.12,7662.12,139370],["2015-11-11",7618.34,7793.47,7618.34,7705.9,22910],["2015-11-12",7662.12,7968.61,7618.34,7968.61,107610],["2015-11-13",8099.96,8099.96,7924.82,8056.17,73480],["2015-11-16",8056.17,8406.44,8056.17,8406.44,187410],["2015-11-17",8406.44,8494.01,8275.09,8406.44,81260],["2015-11-18",8494.01,8494.01,8275.09,8275.09,65450],["2015-11-19",8231.31,8231.31,8099.96,8143.74,109180],["2015-11-20",8143.74,8143.74,7968.61,8143.74,114130],["2015-11-23",8143.74,8537.79,8143.74,8318.87,124130],["2015-11-24",8406.44,8406.44,8099.96,8143.74,97690],["2015-11-25",7968.61,8318.87,7968.61,8187.52,104830],["2015-11-26",8275.09,8318.87,8012.39,8012.39,65200],["2015-11-27",8012.39,8099.96,7837.26,7924.82,47890],["2015-11-30",8056.17,8056.17,7662.12,7793.47,53270],["2015-12-01",7793.47,7793.47,7618.34,7662.12,16240],["2015-12-02",7793.47,7837.26,7705.9,7837.26,6500],["2015-12-03",7793.47,7793.47,7662.12,7662.12,14030],["2015-12-04",7662.12,7837.26,7618.34,7837.26,28640],["2015-12-07",8318.87,8318.87,8012.39,8012.39,2260],["2015-12-08",7662.12,8056.17,7662.12,8056.17,27770],["2015-12-09",8056.17,8187.52,7881.04,8056.17,23910],["2015-12-10",7881.04,7881.04,7749.69,7881.04,3130],["2015-12-11",7881.04,7881.04,7705.9,7705.9,10820],["2015-12-14",7705.9,7837.26,7662.12,7662.12,1530],["2015-12-15",7662.12,7881.04,7662.12,7881.04,1370],["2015-12-16",7834.68,8020.12,7834.68,7881.04,15560],["2015-12-17",8112.83,8112.83,7695.6,8066.48,11520],["2015-12-18",8020.12,8020.12,8020.12,8020.12,9000],["2015-12-21",8020.12,8020.12,7510.17,7788.32,30180],["2015-12-22",7695.6,7695.6,7510.17,7649.24,26400],["2015-12-23",7324.73,7649.24,7324.73,7649.24,200],["2015-12-24",7417.45,7649.24,7417.45,7556.53,5410],["2015-12-25",7695.6,7695.6,7463.81,7556.53,43030],["2015-12-28",7463.81,7602.88,7463.81,7602.88,4450],["2015-12-29",7556.53,7649.24,7556.53,7649.24,11310],["2015-12-30",7602.88,7649.24,7556.53,7649.24,7690],["2015-12-31",7556.53,7741.96,7556.53,7741.96,14900],["2016-01-04",7602.88,7741.96,7602.88,7695.6,7260],["2016-01-05",7602.88,7602.88,7602.88,7602.88,21860],["2016-01-06",7602.88,7741.96,7602.88,7741.96,32300],["2016-01-07",7556.53,7649.24,7556.53,7649.24,10010],["2016-01-08",7556.53,8159.19,7556.53,7556.53,40010],["2016-01-11",7649.24,7649.24,7556.53,7556.53,25500],["2016-01-12",7602.88,7788.32,7602.88,7788.32,6480],["2016-01-13",7649.24,7881.04,7649.24,7881.04,5790],["2016-01-14",8066.48,8159.19,7788.32,7834.68,15400],["2016-01-15",7834.68,7834.68,7834.68,7834.68,20000],["2016-01-18",7649.24,7788.32,7324.73,7788.32,65860],["2016-01-19",7417.45,7649.24,7417.45,7649.24,2100],["2016-01-20",7232.01,7371.09,7232.01,7371.09,1700],["2016-01-21",7371.09,7371.09,7371.09,7371.09,300],["2016-01-22",7371.09,7417.45,7185.65,7417.45,7610],["2016-01-25",7834.68,7834.68,7417.45,7649.24,26450],["2016-01-26",7649.24,7649.24,7649.24,7649.24,0],["2016-01-27",7649.24,7649.24,7649.24,7649.24,0],["2016-01-28",7417.45,7602.88,7417.45,7602.88,8900],["2016-01-29",7417.45,7602.88,7371.09,7602.88,23350],["2016-02-01",7602.88,7602.88,7602.88,7602.88,40],["2016-02-02",7417.45,7602.88,7417.45,7602.88,1120],["2016-02-03",7556.53,7602.88,7556.53,7602.88,1200],["2016-02-04",7463.81,7463.81,7463.81,7463.81,9320],["2016-02-05",7649.24,7649.24,7649.24,7649.24,100],["2016-02-15",7649.24,7649.24,7649.24,7649.24,0],["2016-02-16",7417.45,7556.53,7417.45,7556.53,2550],["2016-02-17",7556.53,7556.53,7556.53,7556.53,0],["2016-02-18",7371.09,7510.17,7371.09,7510.17,37000],["2016-02-19",7556.53,7973.76,7510.17,7741.96,17610],["2016-02-22",7463.81,7927.4,7417.45,7510.17,12740],["2016-02-23",7741.96,7741.96,7510.17,7510.17,54010],["2016-02-24",7510.17,7881.04,7463.81,7881.04,92690],["2016-02-25",8251.91,8251.91,7881.04,8020.12,55850],["2016-02-26",7973.76,8020.12,7556.53,7556.53,10590],["2016-02-29",7788.32,7788.32,7510.17,7741.96,23030],["2016-03-01",7556.53,7556.53,7556.53,7556.53,1950],["2016-03-02",7324.73,7741.96,7324.73,7463.81,33010],["2016-03-03",7649.24,7649.24,7649.24,7649.24,50],["2016-03-04",7602.88,7881.04,7556.53,7881.04,7780],["2016-03-07",7556.53,7649.24,7510.17,7602.88,23880],["2016-03-08",7556.53,7741.96,7510.17,7556.53,14150],["2016-03-09",7556.53,7649.24,7556.53,7556.53,13070],["2016-03-10",7556.53,7741.96,7556.53,7741.96,1020],["2016-03-11",7741.96,7741.96,7741.96,7741.96,0],["2016-03-14",7834.68,7834.68,7602.88,7741.96,2400],["2016-03-15",7741.96,7741.96,7741.96,7741.96,0],["2016-03-16",7649.24,7649.24,7371.09,7371.09,50920],["2016-03-17",7417.45,7741.96,7417.45,7741.96,3010],["2016-03-18",7649.24,7649.24,7649.24,7649.24,500],["2016-03-21",7510.17,7510.17,7417.45,7463.81,16030],["2016-03-22",7649.24,7649.24,7232.01,7232.01,20],["2016-03-23",7417.45,7649.24,7185.65,7649.24,2010],["2016-03-24",7649.24,7649.24,7324.73,7649.24,4030],["2016-03-25",7324.73,7649.24,7185.65,7510.17,13540],["2016-03-28",7556.53,7556.53,7324.73,7556.53,5930],["2016-03-29",7371.09,7602.88,7324.73,7556.53,5920],["2016-03-30",7278.37,7417.45,7185.65,7417.45,15410],["2016-03-31",7417.45,7417.45,7417.45,7417.45,290],["2016-04-01",7371.09,7371.09,7185.65,7371.09,20310],["2016-04-04",7046.58,7324.73,7046.58,7185.65,19330],["2016-04-05",7185.65,7417.45,7000.22,7417.45,14980],["2016-04-06",7371.09,7371.09,7324.73,7324.73,1180],["2016-04-07",7324.73,7417.45,7232.01,7324.73,18560],["2016-04-08",7417.45,7417.45,7324.73,7324.73,1010],["2016-04-11",7324.73,7324.73,7000.22,7232.01,26250],["2016-04-12",7602.88,7602.88,7092.93,7092.93,14000],["2016-04-13",7046.58,7185.65,7046.58,7185.65,9280],["2016-04-14",7417.45,7417.45,7046.58,7417.45,17070],["2016-04-15",7185.65,7185.65,7092.93,7092.93,9960],["2016-04-19",7046.58,7092.93,7000.22,7092.93,83610],["2016-04-20",7092.93,7139.29,6953.86,7139.29,169590],["2016-04-21",7092.93,7463.81,7046.58,7185.65,198500],["2016-04-22",7185.65,7324.73,7139.29,7185.65,70020],["2016-04-25",7185.65,7371.09,7139.29,7324.73,170770],["2016-04-26",7417.45,7417.45,7232.01,7232.01,66560],["2016-04-27",7232.01,7371.09,7139.29,7278.37,177970],["2016-04-28",7324.73,7324.73,7232.01,7232.01,17870],["2016-04-29",7417.45,7695.6,7324.73,7463.81,262410],["2016-05-04",7741.96,7741.96,7371.09,7371.09,42200],["2016-05-05",7371.09,7510.17,7232.01,7463.81,135530],["2016-05-06",7463.81,7973.76,7463.81,7788.32,603260],["2016-05-09",7973.76,7973.76,7649.24,7788.32,187330],["2016-05-10",7695.6,8251.91,7649.24,7973.76,444240],["2016-05-11",8159.19,8390.99,8112.83,8251.91,450330],["2016-05-12",8298.27,8483.71,8112.83,8251.91,297200],["2016-05-13",7927.4,8251.91,7881.04,7927.4,97910],["2016-05-16",7927.4,8066.48,7741.96,7834.68,125760],["2016-05-17",7881.04,8112.83,7881.04,7881.04,107590],["2016-05-18",7881.04,8020.12,7741.96,7788.32,134070],["2016-05-19",7695.6,7834.68,7602.88,7649.24,94310],["2016-05-20",7649.24,7834.68,7649.24,7649.24,130080],["2016-05-23",7788.32,7788.32,7602.88,7602.88,25240],["2016-05-24",7695.6,7695.6,7463.81,7602.88,43300],["2016-05-25",7649.24,7881.04,7510.17,7788.32,82910],["2016-05-26",7788.32,7788.32,7556.53,7649.24,18550],["2016-05-27",7510.17,7788.32,7510.17,7556.53,29290],["2016-05-30",7556.53,7556.53,7417.45,7417.45,98330],["2016-05-31",7417.45,7463.81,7324.73,7324.73,87120],["2016-06-01",7324.73,7417.45,7232.01,7417.45,56940],["2016-06-02",7417.45,7788.32,7417.45,7788.32,121640],["2016-06-03",7602.88,7695.6,7556.53,7695.6,64920],["2016-06-06",7556.53,7602.88,7463.81,7463.81,40480],["2016-06-07",7556.53,7556.53,7463.81,7463.81,17080],["2016-06-08",7463.81,7695.6,7463.81,7556.53,97860],["2016-06-09",7602.88,7602.88,7510.17,7556.53,66530],["2016-06-10",7556.53,7649.24,7510.17,7510.17,63600],["2016-06-13",7510.17,7510.17,7463.81,7510.17,50570],["2016-06-14",7602.88,7602.88,7324.73,7417.45,37290],["2016-06-15",7510.17,7602.88,7417.45,7556.53,59240],["2016-06-16",7510.17,8066.48,7510.17,8020.12,451890],["2016-06-17",8020.12,8020.12,7649.24,7834.68,44830],["2016-06-20",7695.6,7834.68,7695.6,7834.68,13780],["2016-06-21",7834.68,7834.68,7602.88,7602.88,58640],["2016-06-22",7556.53,7741.96,7556.53,7695.6,21180],["2016-06-23",7649.24,7649.24,7556.53,7602.88,65720],["2016-06-24",7556.53,7695.6,7139.29,7602.88,194510],["2016-06-27",7417.45,7602.88,7232.01,7602.88,263490],["2016-06-28",7602.88,7602.88,7510.17,7510.17,48510],["2016-06-29",7417.45,7881.04,7417.45,7602.88,35250],["2016-06-30",7649.24,7649.24,7463.81,7463.81,49830],["2016-07-01",7556.53,7788.32,7510.17,7556.53,103760],["2016-07-04",7649.24,7695.6,7556.53,7602.88,105600],["2016-07-05",7556.53,7602.88,7510.17,7510.17,96460],["2016-07-06",7417.45,7556.53,7417.45,7510.17,86190],["2016-07-07",7463.81,7741.96,7463.81,7741.96,179390],["2016-07-08",7881.04,8205.55,7649.24,8112.83,444490],["2016-07-11",8205.55,8205.55,7834.68,7834.68,215960],["2016-07-12",7973.76,8066.48,7834.68,8020.12,114350],["2016-07-13",7973.76,8112.83,7881.04,7927.4,244530],["2016-07-14",7881.04,8112.83,7834.68,7834.68,184990],["2016-07-15",7881.04,7881.04,7788.32,7881.04,18450],["2016-07-18",7834.68,8020.12,7834.68,8020.12,86900],["2016-07-19",8020.12,8437.35,7973.76,8344.63,535950],["2016-07-20",8437.35,8437.35,8112.83,8159.19,72400],["2016-07-21",8205.55,8715.5,8159.19,8669.14,428790],["2016-07-22",8622.78,8622.78,8344.63,8576.42,131340],["2016-07-25",8576.42,9086.37,8576.42,9040.02,364830],["2016-07-26",9040.02,9086.37,8808.22,8993.66,111480],["2016-07-27",8993.66,9318.17,8993.66,8993.66,280650],["2016-07-28",8947.3,9271.81,8808.22,9086.37,167500],["2016-07-29",9086.37,9364.53,9086.37,9086.37,284580],["2016-08-01",8993.66,9225.45,8993.66,9225.45,98400],["2016-08-02",9225.45,9225.45,8808.22,9040.02,197980],["2016-08-03",9040.02,9040.02,8854.58,9040.02,203220],["2016-08-04",9179.09,9179.09,8808.22,9086.37,126610],["2016-08-05",9086.37,9179.09,8808.22,9040.02,70950],["2016-08-08",9040.02,9132.73,8808.22,8993.66,112500],["2016-08-09",8761.86,8993.66,8761.86,8993.66,53220],["2016-08-10",8993.66,8993.66,8761.86,8761.86,140790],["2016-08-11",8947.3,8947.3,8761.86,8854.58,28880],["2016-08-12",8808.22,8854.58,8344.63,8390.99,129020],["2016-08-15",8344.63,8808.22,8251.91,8437.35,59150],["2016-08-16",8437.35,8808.22,8437.35,8715.5,108290],["2016-08-17",8715.5,8854.58,8390.99,8761.86,146520],["2016-08-18",8669.14,8900.94,8669.14,8761.86,78370],["2016-08-19",8761.86,8854.58,8576.42,8761.86,39640],["2016-08-22",8761.86,8808.22,8576.42,8808.22,104400],["2016-08-23",8808.22,8808.22,8669.14,8808.22,126040],["2016-08-24",8715.5,8808.22,8576.42,8669.14,23790],["2016-08-25",8715.5,8761.86,8622.78,8761.86,25620],["2016-08-26",8761.86,9132.73,8761.86,9040.02,156910],["2016-08-29",9086.37,9225.45,8808.22,8854.58,127620],["2016-08-30",8622.78,8947.3,8622.78,8761.86,89620],["2016-08-31",8715.5,9040.02,8576.42,9040.02,143170],["2016-09-01",8761.86,9179.09,8761.86,9132.73,66800],["2016-09-05",9132.73,9549.96,9040.02,9503.61,197930],["2016-09-06",9457.25,10106.27,9457.25,9596.32,122190],["2016-09-07",9596.32,9735.4,9318.17,9596.32,40580],["2016-09-08",9318.17,9967.2,9318.17,9828.12,90470],["2016-09-09",9828.12,9967.2,9549.96,9735.4,70810],["2016-09-12",9735.4,9735.4,9410.89,9689.04,39910],["2016-09-13",9689.04,9689.04,9503.61,9642.68,11430],["2016-09-14",9619.5,10106.27,9457.25,9689.04,158250],["2016-09-15",9689.04,9689.04,9271.81,9271.81,84040],["2016-09-16",9271.81,9549.96,9271.81,9549.96,30030],["2016-09-19",9549.96,9735.4,9503.61,9596.32,70750],["2016-09-20",9596.32,9874.48,9503.61,9781.76,135860],["2016-09-21",9828.12,10453.97,9828.12,10384.43,275610],["2016-09-22",10384.43,10848.02,10384.43,10477.15,189540],["2016-09-23",10477.15,10848.02,10453.97,10523.5,58480],["2016-09-26",10523.5,10801.66,10430.79,10569.86,47820],["2016-09-27",10268.53,10708.94,10268.53,10569.86,205750],["2016-09-28",10407.61,10662.58,10361.25,10477.15,103660],["2016-09-29",10616.22,10616.22,10198.99,10291.71,96930],["2016-09-30",10291.71,10500.33,10059.91,10477.15,157500],["2016-10-03",10616.22,10616.22,10198.99,10477.15,91960],["2016-10-04",10616.22,10616.22,10338.07,10338.07,114840],["2016-10-05",10430.79,10430.79,9920.84,9920.84,70680],["2016-10-06",10198.99,10291.71,10013.56,10198.99,148530],["2016-10-07",10013.56,10338.07,9967.2,10198.99,77470],["2016-10-10",10013.56,10152.63,9735.4,10059.91,81750],["2016-10-11",9967.2,9967.2,9526.79,9967.2,77610],["2016-10-12",9480.43,10013.56,9480.43,9897.66,32790],["2016-10-13",9874.48,10059.91,9828.12,10059.91,33900],["2016-10-14",10013.56,10198.99,9967.2,10059.91,24980],["2016-10-17",10059.91,10059.91,9596.32,9596.32,66870],["2016-10-18",9920.84,9920.84,9503.61,9503.61,24460],["2016-10-19",9526.79,9828.12,9410.89,9735.4,125390],["2016-10-20",9642.68,9735.4,9364.53,9689.04,151000],["2016-10-21",9642.68,9735.4,9364.53,9596.32,45950],["2016-10-24",9318.17,9596.32,9318.17,9596.32,17800],["2016-10-25",9596.32,9596.32,9364.53,9549.96,37640],["2016-10-26",9549.96,10152.63,9364.53,9364.53,43510],["2016-10-27",9457.25,9642.68,9364.53,9387.71,39980],["2016-10-28",9410.89,9642.68,9387.71,9457.25,40910],["2016-10-31",9503.61,9828.12,9503.61,9642.68,165010],["2016-11-01",9619.5,10013.56,9457.25,9457.25,234950],["2016-11-02",9480.43,10059.91,9457.25,9619.5,4562700],["2016-11-03",9967.2,9967.2,9619.5,9874.48,96240],["2016-11-04",9665.86,9874.48,9596.32,9596.32,72120],["2016-11-07",9503.61,9828.12,9503.61,9828.12,53060],["2016-11-08",9874.48,9874.48,9642.68,9642.68,59070],["2016-11-09",9689.04,9828.12,9665.86,9828.12,100620],["2016-11-10",9828.12,10198.99,9828.12,10106.27,111730],["2016-11-11",10245.35,10245.35,10013.56,10152.63,730010],["2016-11-14",10430.79,10477.15,10059.91,10477.15,105570],["2016-11-15",10477.15,10848.02,10477.15,10708.94,94330],["2016-11-16",10662.58,10894.38,10338.07,10477.15,158060],["2016-11-17",10477.15,10569.86,10291.71,10523.5,74240],["2016-11-18",10477.15,10477.15,10013.56,10384.43,92920],["2016-11-21",10013.56,10338.07,10013.56,10106.27,29680],["2016-11-22",10245.35,10338.07,10106.27,10291.71,118420],["2016-11-23",10523.5,10616.22,10198.99,10569.86,72400],["2016-11-24",10569.86,10801.66,10198.99,10662.58,58430],["2016-11-25",10662.58,10662.58,10198.99,10616.22,70140],["2016-11-28",10616.22,10662.58,9967.2,9967.2,89700],["2016-11-29",9967.2,10430.79,9920.84,10198.99,13420],["2016-11-30",9874.48,10384.43,9874.48,10198.99,30850],["2016-12-01",9967.2,10198.99,9874.48,10175.81,19100],["2016-12-02",10152.63,10198.99,9874.48,9874.48,11220],["2016-12-05",9874.48,10198.99,9874.48,10198.99,80040],["2016-12-06",10198.99,10198.99,9874.48,9920.84,35850],["2016-12-07",10106.27,10106.27,9874.48,9920.84,58370],["2016-12-08",10106.27,10106.27,9828.12,9944.02,27710],["2016-12-09",9967.2,10013.56,9874.48,9874.48,51100],["2016-12-12",9874.48,9967.2,9828.12,9874.48,86670],["2016-12-13",9874.48,9920.84,9735.4,9874.48,114980],["2016-12-14",9828.12,9920.84,9781.76,9920.84,70200],["2016-12-15",9967.2,10059.91,9874.48,10059.91,21900],["2016-12-16",9920.84,10175.81,9874.48,10175.81,54640],["2016-12-19",10175.81,10291.71,9967.2,10291.71,22710],["2016-12-20",10106.27,10384.43,10059.91,10198.99,48940],["2016-12-21",10198.99,10198.99,10013.56,10198.99,26240],["2016-12-22",10013.56,10198.99,10013.56,10059.91,16830],["2016-12-23",10198.99,10430.79,10106.27,10291.71,39900],["2016-12-26",10593.04,10593.04,10245.35,10245.35,39370],["2016-12-27",10245.35,10384.43,10198.99,10198.99,44050],["2016-12-28",10569.86,10569.86,10152.63,10198.99,71410],["2016-12-29",10245.35,10245.35,9967.2,10152.63,51250],["2016-12-30",10152.63,10152.63,10152.63,10152.63,500],["2017-01-03",10784.14,10784.14,10686.98,10686.98,30],["2017-01-04",10686.98,10686.98,10468.38,10638.4,56930],["2017-01-05",10006.9,10589.83,9909.75,10589.83,24720],["2017-01-06",10589.83,10589.83,10104.06,10541.25,43060],["2017-01-09",10541.25,10541.25,10006.9,10541.25,6290],["2017-01-10",10492.67,10516.96,9958.32,10492.67,30540],["2017-01-11",10249.79,10492.67,10249.79,10492.67,12760],["2017-01-12",10444.1,10492.67,10006.9,10006.9,51420],["2017-01-13",10006.9,10395.52,10006.9,10346.94,21370],["2017-01-16",10055.48,10152.63,10055.48,10152.63,2020],["2017-01-17",10006.9,10371.23,10006.9,10201.21,40990],["2017-01-18",10201.21,10201.21,10104.06,10152.63,13840],["2017-01-19",9982.61,10152.63,9982.61,10152.63,11230],["2017-01-20",10152.63,10589.83,10152.63,10516.96,104900],["2017-01-23",10735.56,11172.75,10201.21,10201.21,23020],["2017-01-24",10419.81,10419.81,10201.21,10371.23,10020],["2017-01-25",10249.79,10589.83,10249.79,10589.83,20990],["2017-02-02",10516.96,10589.83,10444.1,10589.83,23140],["2017-02-03",10541.25,10614.12,10541.25,10614.12,36280],["2017-02-06",10686.98,10686.98,10492.67,10492.67,6930],["2017-02-07",10492.67,10492.67,10298.36,10444.1,46000],["2017-02-08",10444.1,10444.1,10201.21,10346.94,30560],["2017-02-09",10249.79,10298.36,10249.79,10249.79,18450],["2017-02-10",10298.36,10444.1,10104.06,10444.1,31040],["2017-02-13",10298.36,10444.1,10201.21,10419.81,26340],["2017-02-14",10298.36,10395.52,10249.79,10298.36,19520],["2017-02-15",10298.36,10298.36,10201.21,10249.79,44890],["2017-02-16",10298.36,10832.71,10249.79,10686.98,155310],["2017-02-17",10784.14,11415.64,10686.98,11415.64,401010],["2017-02-20",11658.53,12144.3,11464.22,11658.53,155980],["2017-02-21",11901.41,11901.41,11269.91,11415.64,83200],["2017-02-22",11415.64,11852.83,11415.64,11658.53,135590],["2017-02-23",11658.53,11658.53,11269.91,11415.64,3527240],["2017-02-24",11172.75,11561.37,11075.6,11245.62,44210],["2017-02-27",10978.44,11269.91,10881.29,11124.18,52300],["2017-02-28",11075.6,11172.75,10881.29,10881.29,121460],["2017-03-01",10784.14,10929.87,10686.98,10905.58,124730],["2017-03-02",11075.6,11075.6,10832.71,10929.87,16840],["2017-03-03",10905.58,11391.35,10832.71,11342.77,31430],["2017-03-06",11245.62,11561.37,11221.33,11415.64,168240],["2017-03-07",11415.64,11415.64,11269.91,11391.35,40030],["2017-03-08",11172.75,11269.91,11027.02,11269.91,3553570],["2017-03-09",11027.02,11221.33,10929.87,10978.44,110310],["2017-03-10",10954.16,11172.75,10929.87,11051.31,22100],["2017-03-13",11269.91,11269.91,10444.1,10784.14,37460],["2017-03-14",10832.71,10832.71,10686.98,10784.14,73450],["2017-03-15",10735.56,11027.02,10686.98,10881.29,2206020],["2017-03-16",10711.27,11002.73,10711.27,10857.0,51350],["2017-03-17",10929.87,10929.87,10638.4,10784.14,77070],["2017-03-20",10686.98,10929.87,10686.98,10784.14,61650],["2017-03-21",10784.14,10905.58,10784.14,10808.42,46280],["2017-03-22",10808.42,11367.06,10735.56,11075.6,207210],["2017-03-23",11075.6,11124.18,10978.44,11075.6,86020],["2017-03-24",11075.6,11318.48,11027.02,11269.91,97260],["2017-03-27",11269.91,11415.64,11124.18,11172.75,66400],["2017-03-28",11221.33,11245.62,11075.6,11075.6,263580],["2017-03-29",11075.6,11828.55,11075.6,11828.55,456370],["2017-03-30",12095.72,12290.03,11828.55,12071.43,476400],["2017-03-31",12071.43,12071.43,11658.53,11707.1,172790],["2017-04-03",11658.53,11731.39,11367.06,11512.79,172200],["2017-04-04",11318.48,11464.22,11221.33,11464.22,111690],["2017-04-05",11415.64,11585.66,11415.64,11561.37,80280],["2017-04-07",11439.93,11755.68,11439.93,11658.53,50900],["2017-04-10",11609.95,11658.53,11439.93,11609.95,70870],["2017-04-11",11609.95,11707.1,11561.37,11707.1,98740],["2017-04-12",10905.58,11707.1,10905.58,11269.91,164740],["2017-04-13",11269.91,11415.64,11124.18,11367.06,169000],["2017-04-14",11367.06,11367.06,11075.6,11269.91,43470],["2017-04-17",11269.91,11415.64,11075.6,11124.18,72150],["2017-04-18",11172.75,11415.64,11124.18,11318.48,86820],["2017-04-19",11464.22,11512.79,11318.48,11367.06,83010],["2017-04-20",11367.06,11464.22,11221.33,11221.33,25500],["2017-04-21",11172.75,11172.75,11124.18,11172.75,44240],["2017-04-24",11172.75,11367.06,11124.18,11294.2,64150],["2017-04-25",11124.18,11367.06,11124.18,11294.2,47760],["2017-04-26",11318.48,11901.41,11172.75,11877.12,183980],["2017-04-27",11877.12,11877.12,11537.08,11537.08,75810],["2017-04-28",11561.47,11561.47,11415.13,11439.52,30870],["2017-05-03",11415.13,11463.91,11195.6,11220.0,103760],["2017-05-04",11244.39,11463.91,11171.21,11317.56,58850],["2017-05-05",11317.56,11707.82,11244.39,11512.69,65500],["2017-05-08",11707.82,11878.56,11512.69,11561.47,181330],["2017-05-09",11463.91,11512.69,11268.78,11415.13,78330],["2017-05-10",11537.08,11537.08,11317.56,11366.34,50150],["2017-05-11",11415.13,11415.13,11220.0,11366.34,62700],["2017-05-12",11268.78,11366.34,11244.39,11317.56,53080],["2017-05-15",11366.34,11366.34,11024.87,11268.78,73930],["2017-05-16",11317.56,11317.56,11024.87,11024.87,70210],["2017-05-17",11146.82,11146.82,11000.47,11024.87,25860],["2017-05-18",11146.82,11146.82,10878.52,11000.47,53080],["2017-05-19",11000.47,11000.47,10902.91,11000.47,80270],["2017-05-22",11000.47,11171.21,10902.91,10902.91,33140],["2017-05-23",10927.3,11073.65,10732.17,10732.17,58600],["2017-05-24",10732.17,10927.3,10732.17,10829.73,44790],["2017-05-25",10829.73,10854.13,10732.17,10756.56,72990],["2017-05-26",10756.56,11073.65,10634.6,10634.6,41260],["2017-05-29",10634.6,10634.6,10244.34,10244.34,108990],["2017-05-30",10195.56,10439.47,10195.56,10415.08,23590],["2017-05-31",10390.69,10683.39,10390.69,10439.47,55850],["2017-06-01",10439.47,10683.39,10439.47,10683.39,152620],["2017-06-02",10683.39,10683.39,10537.04,10585.82,22700],["2017-06-05",10561.43,10561.43,10488.26,10512.65,91840],["2017-06-06",10537.04,10537.04,10439.47,10537.04,31900],["2017-06-07",10488.26,10610.21,10488.26,10561.43,27620],["2017-06-08",10512.65,10585.82,10512.65,10585.82,46340],["2017-06-09",10585.82,10585.82,10512.65,10537.04,13620],["2017-06-12",10732.17,10732.17,10488.26,10488.26,23630],["2017-06-13",10537.04,11073.65,10537.04,11024.87,125620],["2017-06-14",11122.43,11122.43,10732.17,10829.73,52800],["2017-06-15",10634.6,10732.17,10634.6,10683.39,17790],["2017-06-16",10683.39,10683.39,10341.91,10439.47,70820],["2017-06-19",10439.47,10537.04,10341.91,10341.91,25430],["2017-06-20",10341.91,10439.47,9976.04,10341.91,92930],["2017-06-21",10293.13,10439.47,10293.13,10341.91,54680],["2017-06-22",10293.13,10439.47,10244.34,10439.47,44820],["2017-06-23",10317.52,10341.91,10244.34,10268.73,58100],["2017-06-26",10341.91,10341.91,10146.78,10317.52,30940],["2017-06-27",10195.56,10244.34,9951.65,9951.65,87600],["2017-06-28",9951.65,10244.34,9902.87,9951.65,62340],["2017-06-29",10171.17,10195.56,9756.52,9805.3,75510],["2017-06-30",9756.52,10098.0,9756.52,10000.43,16950],["2017-07-03",10000.43,10146.78,9902.87,10098.0,19200],["2017-07-04",9951.65,10293.13,9951.65,10195.56,62030],["2017-07-05",10195.56,10293.13,10146.78,10268.73,16250],["2017-07-06",10195.56,10341.91,10146.78,10341.91,79490],["2017-07-07",10341.91,10341.91,10244.34,10244.34,6020],["2017-07-10",10195.56,10244.34,10000.43,10195.56,28630],["2017-07-11",10195.56,10195.56,10049.21,10049.21,25970],["2017-07-12",10439.47,10439.47,10171.17,10195.56,31560],["2017-07-13",10195.56,10195.56,10098.0,10098.0,14030],["2017-07-14",10195.56,10244.34,10098.0,10244.34,16380],["2017-07-17",10171.17,10171.17,9805.3,10000.43,88550],["2017-07-18",9902.87,10098.0,9902.87,10000.43,11290],["2017-07-19",10000.43,10122.39,9902.87,10122.39,110650],["2017-07-20",10000.43,10098.0,10000.43,10049.21,9500],["2017-07-21",10244.34,10244.34,10073.6,10146.78,7940],["2017-07-24",10195.56,10195.56,9951.65,9951.65,9860],["2017-07-25",10146.78,10195.56,10049.21,10098.0,13580],["2017-07-26",10098.0,10098.0,9805.3,10098.0,4520],["2017-07-27",10195.56,10195.56,9951.65,9951.65,6220],["2017-07-28",10195.56,10195.56,10000.43,10000.43,6740],["2017-07-31",10049.21,10049.21,9756.52,9854.08,10700],["2017-08-01",9854.08,10000.43,9854.08,9951.65,13830],["2017-08-02",9854.08,10049.21,9756.52,10049.21,46510],["2017-08-03",10049.21,10049.21,9805.3,9805.3,9000],["2017-08-04",9902.87,9902.87,9805.3,9902.87,14370],["2017-08-07",9976.04,9976.04,9902.87,9927.26,17510],["2017-08-08",9854.08,9927.26,9854.08,9927.26,15370],["2017-08-09",9756.52,9927.26,9756.52,9927.26,6100],["2017-08-10",9805.3,9805.3,9756.52,9805.3,4170],["2017-08-11",9854.08,10488.26,9756.52,10049.21,12350],["2017-08-14",10049.21,10049.21,10049.21,10049.21,0],["2017-08-15",9951.65,10000.43,9756.52,10000.43,5990],["2017-08-16",9756.52,9854.08,9756.52,9854.08,8020],["2017-08-17",9707.74,9805.3,9707.74,9805.3,1090],["2017-08-18",9658.95,9707.74,9658.95,9658.95,84400],["2017-08-21",9756.52,9756.52,9658.95,9658.95,6180],["2017-08-22",9658.95,9658.95,9561.39,9561.39,20520],["2017-08-23",9561.39,10098.0,9415.04,10098.0,28300],["2017-08-24",9658.95,9854.08,9658.95,9658.95,1120],["2017-08-25",9854.08,9854.08,9707.74,9756.52,17820],["2017-08-28",10000.43,10000.43,9658.95,9658.95,590],["2017-08-29",9561.39,9707.74,9366.26,9463.82,9740],["2017-08-30",9756.52,10098.0,9415.04,9854.08,12270],["2017-08-31",9707.74,9707.74,9415.04,9707.74,1880],["2017-09-01",9512.6,10000.43,9512.6,10000.43,62070],["2017-09-05",10000.43,10049.21,9658.95,10024.82,33790],["2017-09-06",10024.82,10024.82,9951.65,10024.82,27130],["2017-09-07",10024.82,10024.82,10000.43,10000.43,8820],["2017-09-08",10000.43,10098.0,9756.52,10000.43,63510],["2017-09-11",9756.52,10000.43,9756.52,10000.43,6760],["2017-09-12",9854.08,9902.87,9805.3,9902.87,11680],["2017-09-13",9951.65,9951.65,9805.3,9951.65,9640],["2017-09-14",9756.52,10000.43,9756.52,10000.43,540],["2017-09-15",10000.43,10000.43,10000.43,10000.43,0],["2017-09-18",9805.3,9854.08,9805.3,9805.3,12800],["2017-09-19",9756.52,9756.52,9658.95,9756.52,5110],["2017-09-20",9561.39,9756.52,9561.39,9756.52,11910],["2017-09-21",9756.52,9756.52,9756.52,9756.52,5000],["2017-09-22",9561.39,10000.43,9561.39,10000.43,20090],["2017-09-25",9658.95,9927.26,9658.95,9927.26,10010],["2017-09-26",9512.6,10024.82,9512.6,10024.82,42500],["2017-09-27",10024.82,10024.82,9756.52,10024.82,46280],["2017-09-28",9756.52,10098.0,9756.52,10098.0,65170],["2017-09-29",10098.0,10098.0,10000.43,10073.6,12270],["2017-10-02",10049.21,10049.21,9951.65,9951.65,4540],["2017-10-03",9927.26,9951.65,9805.3,9951.65,4360],["2017-10-04",9951.65,10000.43,9951.65,10000.43,5700],["2017-10-05",10000.43,10000.43,10000.43,10000.43,0],["2017-10-06",10049.21,10049.21,9805.3,10000.43,12050],["2017-10-09",9805.3,10000.43,9610.17,10000.43,38330],["2017-10-10",9854.08,10000.43,9756.52,10000.43,51980],["2017-10-11",9951.65,10000.43,9951.65,9976.04,12610],["2017-10-12",9951.65,9976.04,9902.87,9951.65,19780],["2017-10-13",9951.65,9976.04,9902.87,9976.04,17730],["2017-10-16",9951.65,9976.04,9902.87,9927.26,34400],["2017-10-17",9927.26,9927.26,9756.52,9927.26,45200],["2017-10-18",9927.26,9927.26,9658.95,9902.87,17410],["2017-10-19",9756.52,9902.87,9756.52,9902.87,2670],["2017-10-20",9756.52,9854.08,9756.52,9854.08,5010],["2017-10-23",9756.52,9854.08,9683.34,9854.08,37220],["2017-10-24",9732.13,9756.52,9683.34,9756.52,30690],["2017-10-25",9732.13,9756.52,9707.74,9756.52,23210],["2017-10-26",9707.74,9756.52,9512.6,9756.52,31320],["2017-10-27",9707.74,9707.74,9317.47,9317.47,35070],["2017-10-30",9512.6,9512.6,9512.6,9512.6,20],["2017-10-31",9024.78,9512.6,9024.78,9512.6,510],["2017-11-01",9024.78,9024.78,9024.78,9024.78,3990],["2017-11-02",9073.56,9073.56,8976.0,9024.78,1310],["2017-11-03",8976.0,8976.0,8780.87,8805.26,15460],["2017-11-06",8951.61,9073.56,8366.21,9049.17,59420],["2017-11-07",9049.17,9049.17,9049.17,9049.17,0],["2017-11-08",9049.17,9268.69,8951.61,9268.69,83030],["2017-11-09",9268.69,9268.69,8976.0,9024.78,33500],["2017-11-10",9195.52,9195.52,8951.61,9000.39,25630],["2017-11-13",8878.43,9000.39,8683.3,9000.39,35190],["2017-11-14",8976.0,9049.17,8927.21,8976.0,54730],["2017-11-15",8951.61,8976.0,8878.43,8976.0,41660],["2017-11-16",8927.21,9049.17,8927.21,8976.0,46140],["2017-11-17",8976.0,8976.0,8927.21,8951.61,39280],["2017-11-20",8976.0,9024.78,8927.21,8951.61,31870],["2017-11-21",8951.61,8951.61,8878.43,8927.21,35030],["2017-11-22",8927.21,9024.78,8927.21,9024.78,1520],["2017-11-23",9024.78,9024.78,8829.65,9000.39,92300],["2017-11-24",9024.78,9024.78,8780.87,8780.87,19790],["2017-11-27",9268.69,9268.69,8829.65,9195.52,890],["2017-11-28",9219.91,9219.91,8732.08,8732.08,19710],["2017-11-29",8732.08,9073.56,8732.08,8829.65,8320],["2017-11-30",9268.69,9268.69,8780.87,9024.78,60420],["2017-12-01",9024.78,9219.91,9000.39,9073.56,11600],["2017-12-04",9073.56,9195.52,9073.56,9097.95,15700],["2017-12-05",9122.34,9317.47,8854.04,8854.04,42480],["2017-12-06",8951.61,9415.04,8927.21,9390.65,53610],["2017-12-07",9488.21,9488.21,9366.26,9463.82,1530],["2017-12-08",9390.65,9390.65,9268.69,9366.26,7170],["2017-12-11",9268.69,9390.65,9195.52,9390.65,36910],["2017-12-12",9171.13,9390.65,9073.56,9122.34,57000],["2017-12-13",9195.52,9366.26,9195.52,9366.26,2500],["2017-12-14",9244.3,9463.82,9244.3,9463.82,14320],["2017-12-15",9512.6,9756.52,9488.21,9756.52,19750],["2017-12-18",9707.74,10000.43,9658.95,10000.43,47240],["2017-12-19",10000.43,10244.34,10000.43,10098.0,20340],["2017-12-20",10000.43,10488.26,10000.43,10463.87,33150],["2017-12-21",10488.26,10732.17,10463.87,10732.17,76430],["2017-12-22",10829.73,10976.08,10732.17,10732.17,13900],["2017-12-25",10732.17,10732.17,10000.43,10683.39,14510],["2017-12-26",10634.6,10732.17,10585.82,10707.78,150000],["2017-12-27",10707.78,10732.17,10707.78,10732.17,115380],["2017-12-28",10634.6,10732.17,10634.6,10732.17,150900],["2017-12-29",10000.43,11463.91,10000.43,11073.65,182140],["2018-01-02",10366.3,10366.3,10366.3,10366.3,10],["2018-01-03",9854.08,10244.34,9854.08,10244.34,9280],["2018-01-04",10244.34,10293.13,10244.34,10293.13,14650],["2018-01-05",10488.26,10488.26,10488.26,10488.26,590],["2018-01-08",10488.26,10488.26,10000.43,10488.26,30],["2018-01-09",10488.26,10488.26,10195.56,10195.56,5150],["2018-01-10",10049.21,10049.21,9561.39,9780.91,35580],["2018-01-11",9780.91,9780.91,9463.82,9463.82,87930],["2018-01-12",9537.0,9805.3,9512.6,9805.3,58460],["2018-01-15",9756.52,9756.52,9122.34,9122.34,57560],["2018-01-16",9122.34,9756.52,9122.34,9756.52,22000],["2018-01-17",10219.95,10219.95,9756.52,9756.52,3250],["2018-01-18",9756.52,9902.87,9512.6,9902.87,25340],["2018-01-19",9756.52,9756.52,9415.04,9756.52,5320],["2018-01-22",10244.34,10439.47,9854.08,10244.34,33510],["2018-01-25",10244.34,10244.34,9756.52,9976.04,20990],["2018-01-26",10219.95,10219.95,9317.47,9854.08,58280],["2018-01-29",9854.08,9902.87,9268.69,9854.08,39170],["2018-01-30",9854.08,9854.08,9854.08,9854.08,2100],["2018-01-31",9658.95,9658.95,9658.95,9658.95,100],["2018-02-01",9756.52,9756.52,9415.04,9561.39,7570],["2018-02-02",9512.6,9512.6,9415.04,9415.04,3020],["2018-02-05",9415.04,9463.82,9390.65,9390.65,6670],["2018-02-06",8780.87,9268.69,8780.87,8829.65,4410],["2018-02-07",9122.34,9268.69,8878.43,9268.69,7660],["2018-02-08",9268.69,9268.69,9268.69,9268.69,750],["2018-02-09",9268.69,9893.55,9268.69,9893.55,118220],["2018-02-12",9893.55,9893.55,9867.51,9893.55,3620],["2018-02-13",10101.83,10127.87,10049.76,10101.83,8660],["2018-02-21",10362.19,10414.26,10258.05,10414.26,66470],["2018-02-22",10414.26,10414.26,10362.19,10362.19,2000],["2018-02-23",10440.3,10466.33,9711.3,10362.19,4360],["2018-02-26",9893.55,10362.19,9789.4,10362.19,109650],["2018-02-27",10362.19,10362.19,10258.05,10362.19,32260],["2018-02-28",10310.12,10362.19,10310.12,10362.19,9180],["2018-03-01",10310.12,10362.19,10310.12,10362.19,26670],["2018-03-02",10414.26,10414.26,10310.12,10362.19,14540],["2018-03-05",10310.12,10414.26,10310.12,10336.15,71080],["2018-03-06",10362.19,10362.19,10310.12,10362.19,3740],["2018-03-07",10362.19,10362.19,10336.15,10362.19,26740],["2018-03-08",10336.15,10362.19,10336.15,10362.19,1800],["2018-03-09",10310.12,10362.19,10258.05,10310.12,84900],["2018-03-12",10101.83,10310.12,10101.83,10284.08,162480],["2018-03-13",10310.12,10310.12,10205.98,10310.12,269650],["2018-03-14",10362.19,10414.26,10232.01,10414.26,14660],["2018-03-15",10388.22,10414.26,10362.19,10414.26,81250],["2018-03-16",10388.22,10414.26,10388.22,10414.26,39140],["2018-03-19",10414.26,10414.26,10284.08,10284.08,83120],["2018-03-20",10284.08,10414.26,9581.12,9581.12,75010],["2018-03-21",9893.55,10232.01,9893.55,10232.01,110],["2018-03-22",10518.4,10518.4,9529.05,9529.05,15620],["2018-03-23",9659.23,9893.55,9659.23,9659.23,3010],["2018-03-26",9659.23,10153.9,9659.23,10153.9,1610],["2018-03-27",10153.9,10258.05,10153.9,10258.05,1620],["2018-03-28",10258.05,10258.05,10153.9,10153.9,8080],["2018-03-29",9893.55,10049.76,9893.55,10049.76,2510],["2018-03-30",9659.23,9737.33,9659.23,9737.33,4060],["2018-04-02",9737.33,9893.55,9737.33,9893.55,610],["2018-04-03",10153.9,10153.9,9685.26,10049.76,6640],["2018-04-04",9997.69,10023.73,9685.26,9685.26,2000],["2018-04-05",9685.26,9711.3,9685.26,9711.3,2580],["2018-04-06",9841.48,9867.51,9841.48,9867.51,40],["2018-04-09",9867.51,9867.51,9867.51,9867.51,0],["2018-04-10",10336.15,10336.15,9737.33,9737.33,40],["2018-04-11",9737.33,9737.33,9633.19,9633.19,14660],["2018-04-12",9633.19,9633.19,9633.19,9633.19,1000],["2018-04-13",9633.19,9997.69,9633.19,9893.55,59040],["2018-04-16",9893.55,9893.55,9893.55,9893.55,30],["2018-04-17",9893.55,9893.55,9893.55,9893.55,0],["2018-04-18",9893.55,9893.55,9659.23,9737.33,2880],["2018-04-19",9685.26,9685.26,9659.23,9685.26,3230],["2018-04-20",9685.26,9685.26,9685.26,9685.26,0],["2018-04-23",9685.26,9685.26,9685.26,9685.26,5000],["2018-04-24",9685.26,9711.3,9633.19,9711.3,22110],["2018-04-26",9841.48,9841.48,9633.19,9633.19,1050],["2018-04-27",9633.19,9633.19,9633.19,9633.19,3280],["2018-05-02",9633.19,9633.19,9633.19,9633.19,0],["2018-05-03",9633.19,9633.19,9633.19,9633.19,4600],["2018-05-04",9685.26,9685.26,9633.19,9633.19,3620],["2018-05-07",9633.19,9659.23,9633.19,9659.23,27470],["2018-05-08",9659.23,9659.23,9659.23,9659.23,0],["2018-05-09",9789.4,9893.55,9789.4,9789.4,7020],["2018-05-10",9893.55,9893.55,9893.55,9893.55,6240],["2018-05-11",9893.55,10075.8,9893.55,10075.8,3950],["2018-05-14",10101.83,10101.83,9841.48,9841.48,860],["2018-05-15",9529.05,9529.05,9529.05,9529.05,11000],["2018-05-16",9581.12,9581.12,9372.83,9372.83,21890],["2018-05-17",9320.76,9372.83,9320.76,9372.83,1980],["2018-05-18",9216.62,9216.62,9216.62,9216.62,8000],["2018-05-21",9268.69,9372.83,9268.69,9320.76,29910],["2018-05-22",9320.76,9372.83,8956.26,8956.26,6700],["2018-05-23",9320.76,9320.76,9060.41,9060.41,1100],["2018-05-24",9685.26,9685.26,9112.48,9112.48,340],["2018-05-25",9164.55,9164.55,9164.55,9164.55,3210],["2018-05-28",9164.55,9164.55,9112.48,9112.48,8000],["2018-05-29",9320.76,9320.76,9112.48,9112.48,8640],["2018-05-30",8956.26,9112.48,8956.26,9112.48,12200],["2018-05-31",8852.12,8852.12,8852.12,8852.12,20],["2018-06-01",9320.76,9320.76,9320.76,9320.76,10],["2018-06-04",9320.76,9893.55,9112.48,9893.55,8240],["2018-06-05",9893.55,9893.55,9633.19,9893.55,2070],["2018-06-06",9372.83,9372.83,9372.83,9372.83,10],["2018-06-07",9945.62,9945.62,9424.91,9424.91,2030],["2018-06-08",9424.91,9424.91,9424.91,9424.91,760],["2018-06-11",9789.4,9789.4,9164.55,9164.55,110],["2018-06-12",9320.76,9320.76,9320.76,9320.76,100],["2018-06-13",9268.69,9268.69,9268.69,9268.69,20],["2018-06-14",9372.83,9372.83,9372.83,9372.83,110],["2018-06-15",9112.48,9112.48,9112.48,9112.48,20],["2018-06-18",9685.26,9685.26,9685.26,9685.26,20],["2018-06-19",9216.62,9216.62,9008.34,9008.34,19110],["2018-06-20",9008.34,9008.34,9008.34,9008.34,240],["2018-06-21",9008.34,9008.34,9008.34,9008.34,0],["2018-06-22",9372.83,9372.83,9372.83,9372.83,11790],["2018-06-25",9867.51,9867.51,9867.51,9867.51,10],["2018-06-26",9867.51,9867.51,9372.83,9372.83,1020],["2018-06-27",9372.83,9372.83,9372.83,9372.83,0],["2018-06-28",9372.83,9372.83,9372.83,9372.83,0],["2018-06-29",9372.83,9372.83,9372.83,9372.83,0],["2018-07-02",9893.55,9893.55,9216.62,9216.62,7000],["2018-07-03",9060.41,9060.41,9060.41,9060.41,1500],["2018-07-04",9060.41,9633.19,9060.41,9633.19,310],["2018-07-05",9112.48,9112.48,9060.41,9112.48,2010],["2018-07-06",9060.41,9164.55,9008.34,9164.55,2850],["2018-07-09",9164.55,9216.62,9164.55,9164.55,1580],["2018-07-10",9164.55,9164.55,9164.55,9164.55,0],["2018-07-11",9112.48,9112.48,9008.34,9008.34,10200],["2018-07-12",9216.62,9216.62,9216.62,9216.62,10],["2018-07-13",9607.16,9607.16,9607.16,9607.16,10],["2018-07-16",9607.16,9607.16,9607.16,9607.16,10],["2018-07-17",9372.83,9372.83,9372.83,9372.83,10],["2018-07-18",9476.98,9503.01,9060.41,9503.01,8340],["2018-07-19",9503.01,9503.01,9503.01,9503.01,0],["2018-07-20",9476.98,9476.98,9476.98,9476.98,100],["2018-07-23",9060.41,9060.41,9008.34,9008.34,2690],["2018-07-24",9008.34,9008.34,9008.34,9008.34,3000],["2018-07-25",9008.34,9008.34,9008.34,9008.34,420],["2018-07-26",9008.34,9008.34,9008.34,9008.34,0],["2018-07-27",9372.83,9372.83,9008.34,9008.34,410],["2018-07-30",9372.83,9372.83,9372.83,9372.83,1000],["2018-07-31",9372.83,9372.83,9372.83,9372.83,1100],["2018-08-01",9372.83,9372.83,9372.83,9372.83,0],["2018-08-02",9372.83,9372.83,9372.83,9372.83,0],["2018-08-03",9372.83,9372.83,9372.83,9372.83,10],["2018-08-06",9372.83,9372.83,9372.83,9372.83,0],["2018-08-07",9372.83,9372.83,9372.83,9372.83,10],["2018-08-08",9372.83,9372.83,9372.83,9372.83,10],["2018-08-09",9372.83,9372.83,9372.83,9372.83,0],["2018-08-10",9372.83,9372.83,8904.19,9346.8,370],["2018-08-13",9346.8,9346.8,9346.8,9346.8,0],["2018-08-14",9112.48,9112.48,9112.48,9112.48,100],["2018-08-15",9008.34,9633.19,8956.26,9633.19,8200],["2018-08-16",9633.19,9633.19,9633.19,9633.19,0],["2018-08-17",9633.19,9633.19,9633.19,9633.19,0],["2018-08-20",9008.34,9008.34,8982.3,8982.3,2730],["2018-08-21",8982.3,9372.83,8982.3,9372.83,90],["2018-08-22",9372.83,9372.83,9372.83,9372.83,0],["2018-08-23",9372.83,9841.48,9372.83,9841.48,12970],["2018-08-24",9633.19,9633.19,9633.19,9633.19,100],["2018-08-27",8982.3,8982.3,8982.3,8982.3,10],["2018-08-28",8982.3,8982.3,8982.3,8982.3,0],["2018-08-29",8982.3,8982.3,8982.3,8982.3,0],["2018-08-30",9112.48,9112.48,9112.48,9112.48,90],["2018-08-31",9112.48,9112.48,9112.48,9112.48,10],["2018-09-04",9372.83,9372.83,9372.83,9372.83,1300],["2018-09-05",9372.83,9372.83,9372.83,9372.83,17840],["2018-09-06",9372.83,9372.83,9372.83,9372.83,1210],["2018-09-07",9424.91,9424.91,9424.91,9424.91,400],["2018-09-10",9424.91,9424.91,9424.91,9424.91,2000],["2018-09-11",8956.26,8982.3,8930.23,8982.3,2110],["2018-09-12",8982.3,8982.3,8982.3,8982.3,0],["2018-09-13",8982.3,9008.34,8904.19,8904.19,11930],["2018-09-14",8930.23,9320.76,8904.19,9320.76,11180],["2018-09-17",9320.76,9320.76,9320.76,9320.76,0],["2018-09-18",9320.76,9320.76,9320.76,9320.76,0],["2018-09-19",9320.76,9320.76,9320.76,9320.76,2920],["2018-09-20",9346.8,9372.83,9346.8,9372.83,1770],["2018-09-21",9372.83,9372.83,9372.83,9372.83,600],["2018-09-24",9372.83,9372.83,9372.83,9372.83,100],["2018-09-25",9372.83,9372.83,9372.83,9372.83,0],["2018-09-26",9008.34,9633.19,8721.94,9372.83,2120],["2018-09-27",9372.83,9372.83,9372.83,9372.83,1100],["2018-09-28",9372.83,9372.83,9372.83,9372.83,0],["2018-10-01",9216.62,9372.83,9216.62,9320.76,32820],["2018-10-02",9320.76,9320.76,9320.76,9320.76,0],["2018-10-03",9320.76,9320.76,9320.76,9320.76,990],["2018-10-04",9320.76,9372.83,9320.76,9372.83,2240],["2018-10-05",9372.83,9372.83,9372.83,9372.83,0],["2018-10-08",8852.12,9529.05,8852.12,9529.05,1500],["2018-10-09",9529.05,9529.05,9529.05,9529.05,0],["2018-10-10",9529.05,9529.05,9529.05,9529.05,0],["2018-10-11",8878.16,9529.05,8878.16,9529.05,2010],["2018-10-12",8904.19,9476.98,8904.19,9476.98,2010],["2018-10-15",9476.98,9476.98,9476.98,9476.98,0],["2018-10-16",8852.12,8878.16,8852.12,8878.16,1010],["2018-10-17",9424.91,9424.91,9424.91,9424.91,10],["2018-10-18",9424.91,9424.91,9424.91,9424.91,10],["2018-10-19",9424.91,9424.91,9424.91,9424.91,0],["2018-10-22",9476.98,9476.98,9476.98,9476.98,10],["2018-10-23",9476.98,9476.98,9476.98,9476.98,0],["2018-10-24",9112.48,9112.48,9112.48,9112.48,10],["2018-10-25",9112.48,9112.48,8904.19,8904.19,3300],["2018-10-26",9320.76,9320.76,9320.76,9320.76,10],["2018-10-29",8852.12,8852.12,8852.12,8852.12,90],["2018-10-30",8852.12,9060.41,8852.12,9060.41,6290],["2018-10-31",9529.05,9529.05,8904.19,8904.19,20],["2018-11-01",8904.19,8904.19,8904.19,8904.19,0],["2018-11-02",8904.19,8904.19,8435.55,8435.55,770],["2018-11-05",8435.55,8930.23,8227.27,8930.23,129240],["2018-11-06",8357.44,8956.26,8331.41,8956.26,110],["2018-11-07",8956.26,8956.26,8956.26,8956.26,0],["2018-11-08",8409.52,9008.34,8383.48,9008.34,110],["2018-11-09",8435.55,9008.34,8435.55,9008.34,80],["2018-11-12",9372.83,9372.83,9372.83,9372.83,10],["2018-11-13",9112.48,9112.48,9112.48,9112.48,2760],["2018-11-14",9112.48,9112.48,9112.48,9112.48,0],["2018-11-15",9164.55,9164.55,9164.55,9164.55,2000],["2018-11-16",8591.76,8591.76,8591.76,8591.76,10],["2018-11-19",8591.76,8591.76,8591.76,8591.76,0],["2018-11-20",9164.55,9164.55,9164.55,9164.55,10],["2018-11-21",9164.55,9164.55,9164.55,9164.55,0],["2018-11-22",9164.55,9581.12,9164.55,9581.12,1110],["2018-11-23",9581.12,9581.12,9581.12,9581.12,0],["2018-11-26",9112.48,9112.48,9112.48,9112.48,300],["2018-11-27",8669.87,8669.87,8669.87,8669.87,20],["2018-11-28",8852.12,8852.12,8852.12,8852.12,7000],["2018-11-29",8852.12,8852.12,8852.12,8852.12,0],["2018-11-30",8852.12,8852.12,8852.12,8852.12,0],["2018-12-03",9268.69,9268.69,9268.69,9268.69,10],["2018-12-04",9268.69,9268.69,9268.69,9268.69,10],["2018-12-05",9346.8,9346.8,9346.8,9346.8,10],["2018-12-06",9346.8,9346.8,9346.8,9346.8,20],["2018-12-07",8904.19,8904.19,8904.19,8904.19,10],["2018-12-10",8904.19,8904.19,8904.19,8904.19,0],["2018-12-11",8878.16,8878.16,8852.12,8852.12,2060],["2018-12-12",8852.12,8852.12,8852.12,8852.12,20000],["2018-12-13",9346.8,9346.8,9346.8,9346.8,20],["2018-12-14",9346.8,9346.8,9346.8,9346.8,0],["2018-12-17",9424.91,9424.91,9424.91,9424.91,10],["2018-12-18",9424.91,9424.91,9424.91,9424.91,0],["2018-12-19",9424.91,9424.91,9424.91,9424.91,4260250],["2018-12-20",9424.91,9633.19,9424.91,9633.19,10150],["2018-12-21",9789.4,9789.4,9633.19,9789.4,6660],["2018-12-24",9789.4,9789.4,9789.4,9789.4,340],["2018-12-25",9841.48,10414.26,9112.48,10310.12,660],["2018-12-26",10310.12,10310.12,10310.12,10310.12,0],["2018-12-27",10310.12,10310.12,9893.55,9893.55,50],["2018-12-28",9424.91,9424.91,9424.91,9424.91,50],["2019-01-02",9060.41,9060.41,8852.12,8852.12,410],["2019-01-03",8695.91,8852.12,8695.91,8852.12,130],["2019-01-04",9424.91,9424.91,8253.3,8279.34,4220],["2019-01-07",7862.77,8747.98,7862.77,8747.98,420],["2019-01-08",8747.98,8747.98,8747.98,8747.98,7680],["2019-01-09",8695.91,8695.91,8669.87,8695.91,21000],["2019-01-10",8695.91,8695.91,8695.91,8695.91,10],["2019-01-11",8695.91,8695.91,8695.91,8695.91,5000],["2019-01-14",8643.84,8643.84,8643.84,8643.84,10000],["2019-01-15",8643.84,8643.84,8591.76,8591.76,2340],["2019-01-16",8800.05,8852.12,8591.76,8591.76,72060],["2019-01-17",8591.76,8591.76,8487.62,8487.62,7000],["2019-01-18",9060.41,9060.41,9060.41,9060.41,10],["2019-01-21",8487.62,8852.12,8461.59,8591.76,10050],["2019-01-22",8591.76,8591.76,8591.76,8591.76,0],["2019-01-23",9190.58,9190.58,9190.58,9190.58,10],["2019-01-24",8852.12,8852.12,8852.12,8852.12,20],["2019-01-25",9060.41,9060.41,8487.62,9060.41,6810],["2019-01-28",8800.05,8852.12,8747.98,8747.98,10000],["2019-01-29",8747.98,8747.98,8747.98,8747.98,0],["2019-01-30",8747.98,8852.12,8747.98,8852.12,5000],["2019-01-31",8357.44,8357.44,8357.44,8357.44,230],["2019-02-01",8357.44,8357.44,8357.44,8357.44,0],["2019-02-11",8357.44,8487.62,8357.44,8487.62,5000],["2019-02-12",8591.76,9060.41,8591.76,8591.76,10650],["2019-02-13",9190.58,9190.58,8643.84,8826.09,22350],["2019-02-14",8904.19,9060.41,8800.05,9060.41,18410],["2019-02-15",9086.44,9372.83,8852.12,9372.83,25380],["2019-02-18",9372.83,9372.83,9344.94,9344.94,2230],["2019-02-19",9344.94,9344.94,9344.94,9344.94,3700],["2019-02-20",9317.04,9344.94,8731.24,9344.94,6020],["2019-02-21",9261.25,9261.25,9261.25,9261.25,3970],["2019-02-22",9317.04,9317.04,9289.15,9317.04,180],["2019-02-25",9289.15,9289.15,9261.25,9289.15,1430],["2019-02-26",9205.46,9261.25,9205.46,9205.46,1840],["2019-02-27",8591.76,9205.46,8591.76,9205.46,20],["2019-02-28",9149.67,9205.46,9149.67,9205.46,1570],["2019-03-01",9205.46,9205.46,9205.46,9205.46,1110],["2019-03-04",9205.46,9205.46,8563.87,8563.87,600],["2019-03-05",8675.45,9149.67,8563.87,9149.67,4320],["2019-03-06",9149.67,9149.67,8926.51,8926.51,640],["2019-03-07",8675.45,8814.93,8675.45,8814.93,570],["2019-03-08",8284.92,8703.35,8284.92,8703.35,40],["2019-03-11",8173.33,9289.15,8173.33,8284.92,410],["2019-03-12",8842.82,8842.82,8814.93,8842.82,3830],["2019-03-13",9456.52,9456.52,9428.63,9428.63,14870],["2019-03-14",10042.32,10042.32,8787.03,9874.95,5430],["2019-03-15",9456.52,9456.52,9261.25,9261.25,3020],["2019-03-18",8703.35,9261.25,8703.35,9261.25,20],["2019-03-19",9819.16,9819.16,8703.35,8703.35,720],["2019-03-20",8647.56,9233.36,8647.56,8787.03,52070],["2019-03-21",8731.24,8731.24,8731.24,8731.24,110],["2019-03-22",8731.24,8731.24,8731.24,8731.24,30],["2019-03-25",9149.67,9177.57,9149.67,9177.57,210],["2019-03-26",9177.57,9177.57,9177.57,9177.57,300],["2019-03-27",9205.46,9205.46,9177.57,9205.46,8580],["2019-03-28",9205.46,9205.46,9205.46,9205.46,0],["2019-03-29",9205.46,9205.46,9205.46,9205.46,0],["2019-04-01",9205.46,9205.46,9205.46,9205.46,0],["2019-04-02",9205.46,9205.46,9205.46,9205.46,0],["2019-04-03",9205.46,9205.46,9205.46,9205.46,0],["2019-04-04",9205.46,9205.46,8926.51,9205.46,12520],["2019-04-05",9205.46,9205.46,9205.46,9205.46,0],["2019-04-08",8787.03,9484.42,8787.03,9484.42,20],["2019-04-09",9484.42,9484.42,9484.42,9484.42,0],["2019-04-10",8926.51,8926.51,8926.51,8926.51,2720],["2019-04-11",8535.97,9177.57,8480.18,9177.57,1020],["2019-04-12",9205.46,9205.46,9205.46,9205.46,1200],["2019-04-16",9149.67,9372.83,9149.67,9372.83,110],["2019-04-17",9428.63,9428.63,9289.15,9289.15,10500],["2019-04-18",9372.83,9372.83,9261.25,9261.25,310],["2019-04-19",9261.25,9261.25,8814.93,9261.25,550],["2019-04-22",9261.25,9261.25,9261.25,9261.25,2270],["2019-04-23",9261.25,9261.25,9261.25,9261.25,0],["2019-04-24",8926.51,8926.51,8926.51,8926.51,20],["2019-04-25",8814.93,8814.93,8814.93,8814.93,210],["2019-04-26",8731.24,9428.63,8731.24,8814.93,7300],["2019-05-02",8926.51,9372.83,8926.51,8926.51,1000],["2019-05-03",9317.04,9317.04,9317.04,9317.04,10],["2019-05-06",8703.35,9093.88,8675.45,9093.88,700],["2019-05-07",9093.88,9093.88,9093.88,9093.88,2000],["2019-05-08",9065.99,9093.88,9065.99,9093.88,19330],["2019-05-09",9093.88,9093.88,9093.88,9093.88,0],["2019-05-10",9093.88,9093.88,9093.88,9093.88,0],["2019-05-13",9093.88,9093.88,9093.88,9093.88,0],["2019-05-14",9093.88,9093.88,9093.88,9093.88,0],["2019-05-15",9261.25,9596.0,9261.25,9428.63,1025550],["2019-05-16",9484.42,9484.42,9484.42,9484.42,6300],["2019-05-17",9428.63,9428.63,9428.63,9428.63,630],["2019-05-20",9540.21,9596.0,9540.21,9596.0,1526100],["2019-05-21",9596.0,9596.0,9596.0,9596.0,0],["2019-05-22",9596.0,9596.0,9596.0,9596.0,0],["2019-05-23",9707.58,10042.32,9484.42,9596.0,501920],["2019-05-24",9596.0,9596.0,9596.0,9596.0,0],["2019-05-27",9596.0,9596.0,9596.0,9596.0,1580],["2019-05-28",9093.88,9149.67,9093.88,9149.67,60],["2019-05-29",9149.67,9149.67,9149.67,9149.67,0],["2019-05-30",9149.67,9149.67,9149.67,9149.67,20],["2019-05-31",9317.04,9317.04,9289.15,9289.15,20],["2019-06-03",9289.15,9289.15,9205.46,9205.46,2070],["2019-06-04",9205.46,9205.46,9205.46,9205.46,0],["2019-06-05",9205.46,9205.46,9205.46,9205.46,0],["2019-06-06",9149.67,9149.67,9149.67,9149.67,240],["2019-06-07",9261.25,9261.25,9261.25,9261.25,1170],["2019-06-10",9261.25,9261.25,9261.25,9261.25,0],["2019-06-11",9261.25,9261.25,9261.25,9261.25,260],["2019-06-12",9261.25,9317.04,9261.25,9261.25,1600],["2019-06-13",9261.25,9819.16,9261.25,9819.16,8150],["2019-06-14",9819.16,9819.16,9819.16,9819.16,0],["2019-06-17",9205.46,9205.46,9205.46,9205.46,510],["2019-06-18",9623.89,9623.89,9623.89,9623.89,80],["2019-06-19",9707.58,9735.47,9707.58,9735.47,25910],["2019-06-20",9735.47,9735.47,9289.15,9372.83,1840],["2019-06-21",9372.83,9372.83,9372.83,9372.83,6210],["2019-06-24",9428.63,9428.63,9400.73,9400.73,40],["2019-06-25",9484.42,9484.42,9484.42,9484.42,5000],["2019-06-26",9372.83,9484.42,9372.83,9484.42,5310],["2019-06-27",9484.42,9484.42,9484.42,9484.42,0],["2019-06-28",9484.42,9484.42,9484.42,9484.42,0],["2019-07-01",9484.42,9484.42,9484.42,9484.42,0],["2019-07-02",9679.68,10042.32,9400.73,9400.73,5010],["2019-07-03",9958.64,9986.53,9428.63,9428.63,310850],["2019-07-04",9428.63,9596.0,9428.63,9596.0,540],["2019-07-05",9596.0,9596.0,9596.0,9596.0,0],["2019-07-08",9596.0,9596.0,9596.0,9596.0,0],["2019-07-09",9874.95,10265.49,9763.37,9819.16,2672750],["2019-07-10",9819.16,9819.16,9819.16,9819.16,0],["2019-07-11",9819.16,9819.16,9819.16,9819.16,10],["2019-07-12",9819.16,9819.16,9819.16,9819.16,0],["2019-07-15",9596.0,9596.0,9596.0,9596.0,10],["2019-07-16",9540.21,9540.21,9540.21,9540.21,1000],["2019-07-17",9540.21,9540.21,9540.21,9540.21,0],["2019-07-18",9540.21,9540.21,9540.21,9540.21,10],["2019-07-19",8954.4,8954.4,8954.4,8954.4,10],["2019-07-22",9038.09,9038.09,9038.09,9038.09,1000],["2019-07-23",9651.79,9651.79,9121.78,9121.78,30],["2019-07-24",9735.47,9735.47,9010.2,9010.2,20],["2019-07-25",9093.88,9093.88,9093.88,9093.88,680],["2019-07-26",9121.78,9121.78,9093.88,9093.88,1000],["2019-07-29",9093.88,9093.88,9093.88,9093.88,0],["2019-07-30",9121.78,9205.46,9093.88,9205.46,7000],["2019-07-31",9093.88,9093.88,9093.88,9093.88,2060],["2019-08-01",9093.88,9093.88,9093.88,9093.88,0],["2019-08-02",9093.88,9093.88,9093.88,9093.88,0],["2019-08-05",9093.88,9093.88,9093.88,9093.88,0],["2019-08-06",8982.3,8982.3,8982.3,8982.3,1710],["2019-08-07",8982.3,8982.3,8982.3,8982.3,0],["2019-08-08",8982.3,8982.3,8982.3,8982.3,0],["2019-08-09",8982.3,8982.3,8982.3,8982.3,0],["2019-08-12",8982.3,9596.0,8982.3,9596.0,910],["2019-08-13",10042.32,10042.32,10042.32,10042.32,50],["2019-08-14",9707.58,9707.58,9707.58,9707.58,40],["2019-08-15",9707.58,9707.58,9707.58,9707.58,0],["2019-08-16",9707.58,9707.58,9707.58,9707.58,0],["2019-08-19",9093.88,9093.88,9038.09,9038.09,1360],["2019-08-20",9651.79,9651.79,9651.79,9651.79,10],["2019-08-21",9651.79,9651.79,9651.79,9651.79,0],["2019-08-22",9093.88,9540.21,9093.88,9540.21,20],["2019-08-23",9205.46,9205.46,9205.46,9205.46,1850],["2019-08-26",9344.94,9344.94,9261.25,9261.25,1010],["2019-08-27",9400.73,9400.73,9400.73,9400.73,20],["2019-08-28",9261.25,9372.83,9261.25,9372.83,200],["2019-08-29",9428.63,9484.42,9428.63,9484.42,1850],["2019-08-30",9679.68,9679.68,9679.68,9679.68,10],["2019-09-03",9679.68,9679.68,9679.68,9679.68,10],["2019-09-04",9679.68,9679.68,9679.68,9679.68,0],["2019-09-05",9679.68,9679.68,9679.68,9679.68,0],["2019-09-06",9679.68,9679.68,9679.68,9679.68,0],["2019-09-09",9344.94,9679.68,9317.04,9679.68,122580],["2019-09-10",9679.68,9679.68,9679.68,9679.68,0],["2019-09-11",9735.47,9735.47,9317.04,9679.68,1030],["2019-09-12",9986.53,9986.53,9986.53,9986.53,10],["2019-09-13",9986.53,9986.53,9986.53,9986.53,0],["2019-09-16",9986.53,9986.53,9986.53,9986.53,0],["2019-09-17",9986.53,9986.53,9986.53,9986.53,0],["2019-09-18",9986.53,9986.53,9986.53,9986.53,0],["2019-09-19",9986.53,9986.53,9986.53,9986.53,0],["2019-09-20",9986.53,9986.53,9986.53,9986.53,0],["2019-09-23",9344.94,9902.85,9344.94,9902.85,410],["2019-09-24",9344.94,9344.94,9344.94,9344.94,30],["2019-09-25",9372.83,9484.42,9372.83,9372.83,4030],["2019-09-26",9372.83,9372.83,9372.83,9372.83,420],["2019-09-27",9372.83,9456.52,9372.83,9372.83,380],["2019-09-30",9372.83,9372.83,9317.04,9372.83,5750],["2019-10-01",9317.04,9317.04,9261.25,9261.25,3170],["2019-10-02",9261.25,9261.25,9205.46,9205.46,3130],["2019-10-03",9205.46,9372.83,9205.46,9372.83,1420],["2019-10-04",9372.83,9372.83,9372.83,9372.83,0],["2019-10-07",9372.83,9372.83,9372.83,9372.83,0],["2019-10-08",9177.57,9177.57,9149.67,9149.67,1410],["2019-10-09",9177.57,9177.57,9177.57,9177.57,30],["2019-10-10",9149.67,9149.67,9149.67,9149.67,550],["2019-10-11",9205.46,9205.46,9205.46,9205.46,500],["2019-10-14",9205.46,9205.46,9205.46,9205.46,130],["2019-10-15",9205.46,9205.46,9205.46,9205.46,390],["2019-10-16",9205.46,9205.46,9205.46,9205.46,0],["2019-10-17",9149.67,9149.67,9149.67,9149.67,30],["2019-10-18",9149.67,9149.67,9149.67,9149.67,10],["2019-10-21",9010.2,9010.2,9010.2,9010.2,10],["2019-10-22",9038.09,9038.09,9038.09,9038.09,20],["2019-10-23",9038.09,9038.09,9038.09,9038.09,60],["2019-10-24",9205.46,9484.42,9205.46,9484.42,100500],["2019-10-25",9484.42,9484.42,9484.42,9484.42,0],["2019-10-28",9205.46,9205.46,9205.46,9205.46,120],["2019-10-29",9205.46,9205.46,9205.46,9205.46,0],["2019-10-30",9205.46,9205.46,9205.46,9205.46,0],["2019-10-31",9205.46,9596.0,9205.46,9261.25,118490],["2019-11-01",9205.46,9205.46,9205.46,9205.46,10],["2019-11-04",9484.42,9484.42,9484.42,9484.42,110000],["2019-11-05",9484.42,9484.42,9484.42,9484.42,0],["2019-11-06",9484.42,9484.42,9484.42,9484.42,0],["2019-11-07",9484.42,9484.42,9484.42,9484.42,0],["2019-11-08",9093.88,9372.83,9038.09,9372.83,480],["2019-11-11",9372.83,9372.83,9372.83,9372.83,0],["2019-11-12",9484.42,9596.0,9010.2,9596.0,30],["2019-11-13",9596.0,9596.0,9596.0,9596.0,0],["2019-11-14",9596.0,9596.0,9596.0,9596.0,0],["2019-11-15",9596.0,9596.0,9596.0,9596.0,0],["2019-11-18",8982.3,8982.3,8954.4,8954.4,150],["2019-11-19",9010.2,9010.2,8954.4,8954.4,4680],["2019-11-20",8954.4,8954.4,8954.4,8954.4,0],["2019-11-21",8954.4,8954.4,8954.4,8954.4,0],["2019-11-22",8340.71,8954.4,8340.71,8954.4,20],["2019-11-25",8954.4,8954.4,8954.4,8954.4,0],["2019-11-26",8982.3,9205.46,8982.3,9205.46,880],["2019-11-27",9456.52,9456.52,9456.52,9456.52,10],["2019-11-28",9456.52,9456.52,9456.52,9456.52,0],["2019-11-29",9456.52,9456.52,9456.52,9456.52,0],["2019-12-02",8982.3,8982.3,8982.3,8982.3,470],["2019-12-03",8926.51,8926.51,8647.56,8647.56,4000],["2019-12-04",8926.51,8926.51,8926.51,8926.51,10],["2019-12-05",8926.51,8926.51,8926.51,8926.51,0],["2019-12-06",9372.83,9372.83,9372.83,9372.83,10],["2019-12-09",9372.83,9372.83,9372.83,9372.83,0],["2019-12-10",9372.83,9372.83,9372.83,9372.83,3000],["2019-12-11",9372.83,9372.83,9372.83,9372.83,0],["2019-12-12",9317.04,9317.04,9317.04,9317.04,60],["2019-12-13",9317.04,9317.04,9317.04,9317.04,0],["2019-12-16",9317.04,9317.04,9317.04,9317.04,40],["2019-12-17",9317.04,9317.04,9205.46,9205.46,320],["2019-12-18",9205.46,9205.46,9205.46,9205.46,0],["2019-12-19",9261.25,9847.06,9205.46,9847.06,5140],["2019-12-20",9428.63,10042.32,9428.63,10042.32,38520],["2019-12-23",10098.11,10098.11,10042.32,10042.32,22640],["2019-12-24",9763.37,10600.23,9763.37,10600.23,2463280],["2019-12-25",10600.23,10600.23,10600.23,10600.23,0],["2019-12-26",10544.44,10544.44,10488.65,10488.65,2640],["2019-12-27",10488.65,10488.65,10488.65,10488.65,0],["2019-12-30",11158.14,11158.14,10879.18,10879.18,12430],["2019-12-31",10879.18,10879.18,10879.18,10879.18,40],["2020-01-02",10600.23,10711.81,10153.9,10153.9,40],["2020-01-03",10209.69,10209.69,9484.42,9484.42,3190],["2020-01-06",9540.21,9540.21,9540.21,9540.21,10],["2020-01-07",9540.21,9540.21,9540.21,9540.21,0],["2020-01-08",9205.46,10181.8,8926.51,10181.8,43690],["2020-01-09",10879.18,10879.18,9596.0,9596.0,40],["2020-01-10",9596.0,9596.0,9596.0,9596.0,0],["2020-01-13",9986.53,9986.53,9986.53,9986.53,10],["2020-01-14",9372.83,9596.0,9372.83,9484.42,36300],["2020-01-15",9484.42,9484.42,9484.42,9484.42,0],["2020-01-16",8926.51,8926.51,8926.51,8926.51,10],["2020-01-17",8926.51,8926.51,8926.51,8926.51,0],["2020-01-20",8926.51,8926.51,8926.51,8926.51,0],["2020-01-21",8926.51,8926.51,8926.51,8926.51,0],["2020-01-22",9540.21,9540.21,9540.21,9540.21,10],["2020-01-30",9540.21,9540.21,9540.21,9540.21,0],["2020-01-31",9540.21,9540.21,9540.21,9540.21,0],["2020-02-03",9484.42,9484.42,9484.42,9484.42,10],["2020-02-04",9484.42,9484.42,9484.42,9484.42,0],["2020-02-05",9484.42,9484.42,9484.42,9484.42,10],["2020-02-06",9540.21,9540.21,9484.42,9484.42,12020],["2020-02-07",10126.01,10126.01,10126.01,10126.01,10],["2020-02-10",10823.39,10823.39,10042.32,10098.11,720],["2020-02-11",10098.11,10600.23,10098.11,10209.69,3140],["2020-02-12",10265.49,10265.49,10265.49,10265.49,1700],["2020-02-13",9596.0,10488.65,9596.0,10488.65,3030],["2020-02-14",10321.28,10321.28,9819.16,9819.16,370],["2020-02-17",9819.16,9986.53,9819.16,9986.53,1240],["2020-02-18",9986.53,9986.53,9986.53,9986.53,10],["2020-02-19",10628.12,10628.12,10628.12,10628.12,20],["2020-02-20",10628.12,11325.51,10600.23,11325.51,2830],["2020-02-21",11102.35,11297.61,11102.35,11297.61,1380],["2020-02-24",11804.37,12072.65,10522.58,10522.58,5330],["2020-02-25",9836.97,9836.97,9836.97,9836.97,160],["2020-02-26",10522.58,10522.58,9836.97,9836.97,30],["2020-02-27",10522.58,10522.58,10522.58,10522.58,10],["2020-02-28",9866.78,9866.78,9866.78,9866.78,10],["2020-03-02",9866.78,9866.78,9866.78,9866.78,0],["2020-03-03",10015.83,10015.83,9568.69,9568.69,8640],["2020-03-04",10224.49,10224.49,10224.49,10224.49,10],["2020-03-05",9598.5,9598.5,9598.5,9598.5,20],["2020-03-06",9658.12,10135.06,9598.5,9628.31,920],["2020-03-09",9658.12,9658.12,9658.12,9658.12,7510],["2020-03-10",9658.12,10313.92,9658.12,9717.74,1810],["2020-03-11",9717.74,9717.74,9717.74,9717.74,10],["2020-03-12",9598.5,9598.5,9598.5,9598.5,1130],["2020-03-13",9538.88,9538.88,9240.79,9270.6,3190],["2020-03-16",8644.61,8644.61,8644.61,8644.61,3190],["2020-03-17",9240.79,9240.79,8316.71,8316.71,1210],["2020-03-18",8316.71,8316.71,8316.71,8316.71,0],["2020-03-19",8108.05,8108.05,8108.05,8108.05,20],["2020-03-20",8584.99,8674.42,8584.99,8674.42,80],["2020-03-23",8674.42,8674.42,8346.52,8346.52,7170],["2020-03-24",8883.08,8912.89,8346.52,8346.52,1060],["2020-03-25",8912.89,8912.89,8346.52,8912.89,40],["2020-03-26",9509.07,9509.07,8912.89,8912.89,30],["2020-03-27",8346.52,8912.89,8346.52,8912.89,9420],["2020-03-30",8465.76,8465.76,8465.76,8465.76,1000],["2020-03-31",8465.76,8674.42,8465.76,8674.42,6060],["2020-04-01",8555.18,8555.18,8525.38,8525.38,7530],["2020-04-03",9061.94,9091.75,8525.38,8525.38,3540],["2020-04-06",9121.56,9121.56,8584.99,8644.61,9200],["2020-04-07",9240.79,9240.79,8644.61,8674.42,1280],["2020-04-08",9270.6,9270.6,8674.42,8674.42,1020],["2020-04-09",8823.47,8823.47,8823.47,8823.47,30],["2020-04-10",9240.79,9240.79,8883.08,8883.08,310],["2020-04-13",9479.26,9479.26,9479.26,9479.26,1200],["2020-04-14",8823.47,8823.47,8823.47,8823.47,600],["2020-04-15",8823.47,9419.65,8823.47,9002.32,2560],["2020-04-16",8525.38,9628.31,8525.38,8704.23,9750],["2020-04-17",9300.41,9300.41,8734.04,8734.04,520],["2020-04-20",9330.22,9330.22,8823.47,8823.47,580],["2020-04-21",9389.84,9419.65,8883.08,9419.65,3460],["2020-04-22",9479.26,9479.26,8853.27,8853.27,110],["2020-04-23",9449.45,9449.45,8883.08,8972.51,15820],["2020-04-24",9479.26,9598.5,9151.36,9151.36,1560],["2020-04-27",9151.36,9777.35,9151.36,9777.35,860],["2020-04-28",9658.12,10373.53,9300.41,9300.41,1390],["2020-04-29",9300.41,9300.41,9300.41,9300.41,20],["2020-05-04",9747.54,9747.54,8793.66,8793.66,50],["2020-05-05",8942.7,9389.84,8942.7,9389.84,1770],["2020-05-06",8793.66,8793.66,8793.66,8793.66,370],["2020-05-07",9389.84,9389.84,9389.84,9389.84,80],["2020-05-08",9658.12,9717.74,9538.88,9717.74,7680],["2020-05-11",9836.97,9836.97,9210.98,9210.98,150],["2020-05-12",9538.88,9717.74,9538.88,9717.74,1110],["2020-05-13",10194.68,10224.49,9151.36,9151.36,120],["2020-05-14",9151.36,9240.79,9151.36,9240.79,40],["2020-05-15",9240.79,9240.79,9240.79,9240.79,20],["2020-05-18",9240.79,9866.78,9240.79,9866.78,630],["2020-05-19",10015.83,10135.06,10015.83,10015.83,18540],["2020-05-20",10015.83,10701.43,9479.26,9479.26,1070],["2020-05-21",9509.07,10075.44,9479.26,9479.26,5580],["2020-05-22",9538.88,9538.88,9538.88,9538.88,6000],["2020-05-25",9538.88,9568.69,9538.88,9538.88,730],["2020-05-26",9538.88,9538.88,9538.88,9538.88,50],["2020-05-27",10135.06,10135.06,9836.97,9836.97,7790],["2020-05-28",10015.83,10015.83,9270.6,9538.88,17210],["2020-05-29",9956.21,9956.21,9538.88,9538.88,3090],["2020-06-01",9538.88,10075.44,9538.88,9568.69,120],["2020-06-02",9091.75,9658.12,9091.75,9270.6,80],["2020-06-03",9270.6,9270.6,9270.6,9270.6,10],["2020-06-04",9538.88,9538.88,9509.07,9538.88,4950],["2020-06-05",9538.88,9538.88,9002.32,9538.88,41890],["2020-06-08",9538.88,10075.44,9538.88,10075.44,8270],["2020-06-09",10075.44,10075.44,9717.74,9717.74,3630],["2020-06-10",9777.35,9777.35,9598.5,9717.74,1440],["2020-06-11",9598.5,10313.92,9538.88,10313.92,4430],["2020-06-12",10075.44,10999.52,9717.74,10313.92,10620],["2020-06-15",10135.06,10135.06,9896.59,9896.59,4490],["2020-06-16",9956.21,9956.21,9836.97,9836.97,1020],["2020-06-17",9717.74,9717.74,9717.74,9717.74,20],["2020-06-18",9538.88,10015.83,9538.88,10015.83,910],["2020-06-19",10015.83,10135.06,9598.5,10135.06,4180],["2020-06-22",10135.06,10135.06,10135.06,10135.06,400],["2020-06-23",10820.67,10820.67,9836.97,9836.97,2130],["2020-06-24",9836.97,10522.58,9836.97,10522.58,21610],["2020-06-25",10313.92,11238.0,10313.92,10761.05,32190],["2020-06-26",10701.43,11208.19,10701.43,10790.86,2870],["2020-06-29",10373.53,10433.15,10313.92,10313.92,6110],["2020-06-30",10313.92,10313.92,10313.92,10313.92,1400],["2020-07-01",10373.53,10373.53,10373.53,10373.53,10],["2020-07-02",10254.3,10254.3,10254.3,10254.3,20],["2020-07-03",10254.3,10254.3,10254.3,10254.3,0],["2020-07-06",10373.53,10373.53,10373.53,10373.53,100],["2020-07-07",10373.53,10910.1,10373.53,10373.53,3370],["2020-07-08",10731.24,10731.24,10731.24,10731.24,1020],["2020-07-09",10731.24,10850.48,10462.96,10462.96,2920],["2020-07-10",11029.33,11029.33,10492.77,10492.77,300],["2020-07-13",10403.34,10969.71,10373.53,10403.34,2080],["2020-07-14",10880.29,11029.33,10462.96,10462.96,11960],["2020-07-15",10462.96,10462.96,10462.96,10462.96,0],["2020-07-16",10462.96,10999.52,10462.96,10999.52,210],["2020-07-17",10969.71,10969.71,10552.39,10552.39,30],["2020-07-20",10999.52,11029.33,10612.01,10612.01,1010],["2020-07-21",10552.39,10552.39,10552.39,10552.39,40],["2020-07-22",11029.33,11267.8,11029.33,11267.8,49580],["2020-07-23",11327.42,11327.42,11059.14,11059.14,290],["2020-07-24",11029.33,11088.95,10969.71,10969.71,16240],["2020-07-27",10969.71,10969.71,10910.1,10969.71,2240],["2020-07-28",10969.71,11565.89,10969.71,11327.42,19080],["2020-07-29",11327.42,11327.42,11059.14,11327.42,570],["2020-07-30",11327.42,11327.42,11148.57,11148.57,4290],["2020-07-31",11148.57,11327.42,11029.33,11029.33,4230],["2020-08-03",11267.8,11267.8,11118.76,11208.19,520],["2020-08-04",11267.8,11267.8,11029.33,11029.33,3120],["2020-08-05",11327.42,11327.42,10850.48,11029.33,5120],["2020-08-06",11118.76,11148.57,10820.67,10820.67,5840],["2020-08-07",11267.8,11267.8,10999.52,10999.52,2100],["2020-08-10",11148.57,11148.57,10999.52,10999.52,2760],["2020-08-11",10999.52,10999.52,10999.52,10999.52,0],["2020-08-12",11238.0,11238.0,10999.52,10999.52,102010],["2020-08-13",11088.95,11088.95,11088.95,11088.95,20],["2020-08-14",11029.33,11029.33,10999.52,10999.52,220],["2020-08-17",10999.52,10999.52,10999.52,10999.52,0],["2020-08-18",11327.42,11327.42,11088.95,11088.95,4990],["2020-08-19",11148.57,11327.42,11148.57,11208.19,2490],["2020-08-20",11267.8,11267.8,11148.57,11148.57,5020],["2020-08-21",11267.8,11267.8,11267.8,11267.8,10],["2020-08-24",11267.8,11327.42,11208.19,11267.8,12530],["2020-08-25",11297.61,12042.84,11267.8,11387.04,120330],["2020-08-26",11625.51,11923.6,11625.51,11625.51,12170],["2020-08-27",11923.6,11923.6,11327.42,11327.42,3760],["2020-08-28",11327.42,11625.51,11327.42,11446.66,4440],["2020-08-31",11387.04,11506.28,11327.42,11327.42,2260],["2020-09-01",11327.42,11327.42,11327.42,11327.42,0],["2020-09-03",11327.42,11327.42,10552.39,10552.39,20570],["2020-09-04",11267.8,11267.8,10731.24,11088.95,1160],["2020-09-07",11267.8,11863.98,11267.8,11446.66,104720],["2020-09-08",11625.51,12042.84,11625.51,12042.84,115510],["2020-09-09",11923.6,12519.78,11744.75,11863.98,3280],["2020-09-10",12639.02,12639.02,12460.16,12460.16,1560],["2020-09-11",11923.6,11983.22,11685.13,11685.13,31150],["2020-09-14",12489.97,12489.97,11744.75,11893.79,7680],["2020-09-15",11834.18,12519.78,11834.18,12162.07,116000],["2020-09-16",12162.07,12162.07,11863.98,11863.98,100],["2020-09-17",11774.56,12221.69,11774.56,12042.84,6350],["2020-09-18",12042.84,12042.84,11863.98,11863.98,3520],["2020-09-21",11863.98,12519.78,11863.98,11923.6,3450],["2020-09-22",11923.6,11923.6,11863.98,11863.98,4890],["2020-09-23",11804.37,12042.84,11804.37,11893.79,3050],["2020-09-24",11893.79,11893.79,11893.79,11893.79,10],["2020-09-25",11834.18,11834.18,11834.18,11834.18,100020],["2020-09-28",12042.84,12042.84,11655.32,11655.32,11810],["2020-09-29",11923.6,11983.22,11744.75,11744.75,7040],["2020-09-30",11744.75,11744.75,11148.57,11148.57,3160],["2020-10-01",11863.98,11923.6,11625.51,11625.51,11450],["2020-10-02",11923.6,11923.6,11625.51,11625.51,1470],["2020-10-05",11983.22,11983.22,11714.94,11714.94,20],["2020-10-06",12221.69,12221.69,11744.75,11744.75,910],["2020-10-07",11744.75,11744.75,11744.75,11744.75,1240],["2020-10-08",11744.75,11744.75,11625.51,11714.94,1020],["2020-10-09",11714.94,11714.94,11714.94,11714.94,10],["2020-10-12",10910.1,10910.1,10910.1,10910.1,1200],["2020-10-13",11595.7,11655.32,11088.95,11088.95,7580],["2020-10-14",11804.37,11863.98,11088.95,11863.98,98670],["2020-10-15",11953.41,11953.41,11327.42,11327.42,30],["2020-10-16",11208.19,12042.84,11208.19,11267.8,2710],["2020-10-19",11893.79,11893.79,11267.8,11267.8,420],["2020-10-20",11327.42,11327.42,11327.42,11327.42,2010],["2020-10-21",11625.51,11625.51,11625.51,11625.51,100],["2020-10-22",11327.42,11327.42,11327.42,11327.42,1010],["2020-10-23",11863.98,12102.46,11267.8,11953.41,20950],["2020-10-26",11625.51,11625.51,11267.8,11267.8,110],["2020-10-27",12013.03,12013.03,11267.8,11267.8,30],["2020-10-28",11327.42,11327.42,11327.42,11327.42,300],["2020-10-29",11863.98,11983.22,11327.42,11357.23,1670],["2020-10-30",11357.23,11923.6,11357.23,11387.04,1030],["2020-11-02",11923.6,11923.6,11387.04,11387.04,960],["2020-11-03",12162.07,12162.07,11357.23,11387.04,10670],["2020-11-04",12102.46,12102.46,11387.04,11387.04,2500],["2020-11-05",11625.51,11923.6,11446.66,11476.47,3950],["2020-11-06",11387.04,11387.04,11118.76,11118.76,2200],["2020-11-09",11327.42,11893.79,11148.57,11387.04,13780],["2020-11-10",12132.27,12132.27,11416.85,11416.85,130],["2020-11-11",11834.18,12191.88,11327.42,11446.66,6540],["2020-11-12",11863.98,11923.6,11625.51,11625.51,4370],["2020-11-13",11863.98,11923.6,11446.66,11446.66,1520],["2020-11-16",12162.07,12162.07,11476.47,11863.98,5040],["2020-11-17",11863.98,11923.6,11446.66,11476.47,1050],["2020-11-18",11923.6,11923.6,11536.09,11536.09,2960],["2020-11-19",11863.98,11923.6,11565.89,11565.89,5770],["2020-11-20",11923.6,11923.6,11565.89,11565.89,1510],["2020-11-23",11625.51,11625.51,11565.89,11625.51,2000],["2020-11-24",11923.6,11923.6,11446.66,11446.66,3020],["2020-11-25",11446.66,11923.6,11446.66,11923.6,5010],["2020-11-26",12758.25,12758.25,11387.04,12221.69,13750],["2020-11-27",12042.84,12042.84,12042.84,12042.84,30],["2020-11-30",12042.84,12221.69,12042.84,12102.46,1530],["2020-12-01",12102.46,12281.31,12102.46,12281.31,46620],["2020-12-02",12042.84,12221.69,11923.6,11923.6,1310],["2020-12-03",11923.6,12340.93,11923.6,12340.93,2460],["2020-12-04",12340.93,12340.93,11565.89,11565.89,2430],["2020-12-07",11685.13,12221.69,11685.13,11983.22,14550],["2020-12-08",12042.84,12042.84,11625.51,11625.51,1120],["2020-12-09",11625.51,12191.88,11625.51,12191.88,570],["2020-12-10",12818.72,12818.72,12536.64,12536.64,2490],["2020-12-11",12662.01,12850.06,12662.01,12850.06,730],["2020-12-14",13100.79,13100.79,12097.86,13038.11,25410],["2020-12-15",13006.76,13038.11,13006.76,13038.11,55130],["2020-12-16",12160.54,12160.54,12160.54,12160.54,120],["2020-12-17",12160.54,12850.06,12160.54,12850.06,790],["2020-12-18",12536.64,12536.64,12223.22,12317.25,610],["2020-12-21",12317.25,13163.47,12317.25,12850.06,280],["2020-12-22",12850.06,12850.06,12850.06,12850.06,120080],["2020-12-23",12912.74,12912.74,12724.69,12850.06,2240],["2020-12-24",12536.64,12536.64,12536.64,12536.64,30],["2020-12-25",13414.21,13414.21,12379.93,12850.06,320],["2020-12-28",12724.69,12724.69,12536.64,12536.64,3990],["2020-12-29",12536.64,12787.37,12536.64,12724.69,7890],["2020-12-30",13602.26,13602.26,12536.64,12724.69,2240],["2020-12-31",12066.52,13570.91,12066.52,13570.91,19520],["2021-01-04",12724.69,13570.91,12630.67,13539.57,3000],["2021-01-05",13539.57,13539.57,13539.57,13539.57,0],["2021-01-06",13476.89,13476.89,12756.03,13038.11,11100],["2021-01-07",13038.11,13038.11,12599.32,12630.67,24436],["2021-01-08",12630.67,12912.74,12630.67,12630.67,4700],["2021-01-11",13069.45,13069.45,12536.64,12567.98,5100],["2021-01-12",12536.64,12599.32,12536.64,12567.98,21000],["2021-01-13",13006.76,13038.11,12850.06,13038.11,7300],["2021-01-14",12536.64,13038.11,12536.64,13038.11,10200],["2021-01-15",12599.32,12881.4,12536.64,12881.4,11000],["2021-01-18",12850.06,12850.06,12818.72,12818.72,5400],["2021-01-19",12567.98,12567.98,12536.64,12536.64,3800],["2021-01-20",12536.64,12536.64,12536.64,12536.64,18900],["2021-01-21",12505.3,12536.64,12505.3,12536.64,3500],["2021-01-22",12536.64,13163.47,12473.96,12536.64,8400],["2021-01-25",12536.64,12536.64,12536.64,12536.64,0],["2021-01-26",12536.64,12536.64,12536.64,12536.64,0],["2021-01-27",12536.64,12536.64,12473.96,12536.64,16900],["2021-01-28",11847.13,12536.64,11847.13,12536.64,68800],["2021-01-29",12536.64,12536.64,12536.64,12536.64,800],["2021-02-01",11972.49,11972.49,11972.49,11972.49,100],["2021-02-02",11972.49,11972.49,11972.49,11972.49,200],["2021-02-03",11972.49,11972.49,11972.49,11972.49,0],["2021-02-04",12724.69,12724.69,12223.22,12223.22,2000],["2021-02-05",12787.37,12787.37,12223.22,12223.22,200],["2021-02-08",12223.22,12223.22,12223.22,12223.22,0],["2021-02-09",12223.22,12223.22,12223.22,12223.22,0],["2021-02-17",12223.22,12285.91,12223.22,12285.91,2500],["2021-02-18",12285.91,12285.91,12285.91,12285.91,0],["2021-02-19",12285.91,12285.91,12285.91,12285.91,0],["2021-02-22",13038.11,13038.11,12223.22,12223.22,4300],["2021-02-23",12223.22,12223.22,12223.22,12223.22,5700],["2021-02-24",12223.22,12223.22,12223.22,12223.22,0],["2021-02-25",12599.32,12662.01,12599.32,12662.01,5400],["2021-02-26",12348.59,12348.59,12348.59,12348.59,5100],["2021-03-01",12473.96,12473.96,12473.96,12473.96,100],["2021-03-02",12536.64,13038.11,12536.64,12599.32,7800],["2021-03-03",12536.64,12787.37,12536.64,12787.37,1800],["2021-03-04",12536.64,12536.64,12536.64,12536.64,800],["2021-03-05",12536.64,12536.64,12536.64,12536.64,900],["2021-03-08",12536.64,12536.64,12536.64,12536.64,6300],["2021-03-09",12536.64,12850.06,12536.64,12850.06,2200],["2021-03-10",12536.64,12787.37,12536.64,12787.37,1100],["2021-03-11",12756.03,12787.37,12756.03,12787.37,3000],["2021-03-12",12724.69,12850.06,12724.69,12850.06,3000],["2021-03-15",12850.06,12850.06,12850.06,12850.06,0],["2021-03-16",12850.06,12850.06,12850.06,12850.06,1000],["2021-03-17",12850.06,12850.06,12850.06,12850.06,0],["2021-03-18",12850.06,12850.06,12850.06,12850.06,32890],["2021-03-19",12850.06,12850.06,12850.06,12850.06,0],["2021-03-22",12850.06,12850.06,12850.06,12850.06,200],["2021-03-23",12850.06,12850.06,12850.06,12850.06,100],["2021-03-24",12536.64,12536.64,12536.64,12536.64,500],["2021-03-25",12536.64,13163.47,12473.96,13163.47,24600],["2021-03-26",13163.47,13163.47,13163.47,13163.47,0],["2021-03-29",12567.98,12567.98,12567.98,12567.98,100],["2021-03-30",12567.98,12567.98,12567.98,12567.98,0],["2021-03-31",12567.98,12662.01,12567.98,12662.01,1300],["2021-04-01",12599.32,12599.32,12599.32,12599.32,100],["2021-04-02",12536.64,12536.64,12536.64,12536.64,3900],["2021-04-05",12536.64,12599.32,12536.64,12599.32,4700],["2021-04-06",12536.64,12599.32,12536.64,12599.32,1600],["2021-04-07",12536.64,12536.64,12536.64,12536.64,2400],["2021-04-08",12536.64,12536.64,12536.64,12536.64,0],["2021-04-09",12536.64,12536.64,12536.64,12536.64,6900],["2021-04-12",12536.64,12599.32,12536.64,12599.32,8300],["2021-04-13",12536.64,12536.64,12536.64,12536.64,500],["2021-04-14",12536.64,12536.64,12536.64,12536.64,7300],["2021-04-15",12536.64,12599.32,12473.96,12599.32,11200],["2021-04-16",12599.32,12599.32,12599.32,12599.32,1800],["2021-04-19",12536.64,12599.32,12536.64,12599.32,3400],["2021-04-20",12599.32,12662.01,12599.32,12662.01,900],["2021-04-22",12662.01,12724.69,12662.01,12724.69,1900],["2021-04-23",12536.64,13476.89,12536.64,12536.64,4700],["2021-04-26",12536.64,12536.64,12536.64,12536.64,0],["2021-04-27",12536.64,12912.74,12536.64,12536.64,2500],["2021-04-28",12536.64,12536.64,12536.64,12536.64,2900],["2021-04-29",12536.64,12536.64,12536.64,12536.64,0],["2021-05-04",12536.64,12850.06,12536.64,12850.06,2500],["2021-05-05",12850.06,12850.06,12850.06,12850.06,0],["2021-05-06",12850.06,12850.06,12850.06,12850.06,0],["2021-05-07",12850.06,12850.06,12850.06,12850.06,700],["2021-05-10",12850.06,12850.06,12850.06,12850.06,0],["2021-05-11",12850.06,12850.06,12850.06,12850.06,100],["2021-05-12",12599.32,12599.32,12599.32,12599.32,1000],["2021-05-13",12536.64,12850.06,12536.64,12850.06,3200],["2021-05-14",12850.06,12850.06,12850.06,12850.06,0],["2021-05-17",12536.64,12536.64,12536.64,12536.64,6000],["2021-05-18",12536.64,12599.32,12536.64,12536.64,2200],["2021-05-19",12536.64,12536.64,12536.64,12536.64,0],["2021-05-20",12536.64,12599.32,12536.64,12599.32,5700],["2021-05-21",12599.32,12599.32,12536.64,12599.32,7900],["2021-05-24",12599.32,12599.32,12599.32,12599.32,0],["2021-05-25",12599.32,12599.32,12599.32,12599.32,0],["2021-05-26",12599.32,12599.32,12599.32,12599.32,300],["2021-05-27",12724.69,12724.69,12724.69,12724.69,100],["2021-05-28",12536.64,12536.64,12536.64,12536.64,1500],["2021-05-31",13226.16,13226.16,12850.06,12850.06,400],["2021-06-01",12850.06,12850.06,12536.64,12850.06,2400],["2021-06-02",12536.64,12536.64,12536.64,12536.64,6300],["2021-06-03",12787.37,12787.37,12787.37,12787.37,4500],["2021-06-04",12787.37,13476.89,12787.37,13163.47,5300],["2021-06-07",13790.3,13790.3,13790.3,13790.3,1000],["2021-06-08",13790.3,13790.3,13790.3,13790.3,0],["2021-06-09",12944.08,13100.79,12912.74,13100.79,1200],["2021-06-10",13227.37,13290.66,12214.75,12214.75,1400],["2021-06-11",13069.15,13069.15,12341.32,12436.26,800],["2021-06-14",13259.01,13290.66,13227.37,13290.66,7600],["2021-06-15",13923.54,13923.54,13607.1,13670.39,3600],["2021-06-16",13670.39,13670.39,13670.39,13670.39,100],["2021-06-17",12815.99,12879.28,12784.35,12847.63,5000],["2021-06-18",13290.66,13290.66,13005.86,13005.86,6600],["2021-06-21",12974.21,12974.21,12974.21,12974.21,1100],["2021-06-22",12974.21,13132.43,12974.21,13005.86,3300],["2021-06-23",13005.86,13005.86,13005.86,13005.86,2700],["2021-06-24",13005.86,13005.86,13005.86,13005.86,200],["2021-06-25",13005.86,13005.86,13005.86,13005.86,0],["2021-06-28",13290.66,13290.66,13290.66,13290.66,1800],["2021-06-29",13543.81,13607.1,13417.23,13417.23,11900],["2021-06-30",13607.1,13607.1,13607.1,13607.1,6900],["2021-07-01",13607.1,13923.54,13607.1,13860.26,3800],["2021-07-02",13290.66,13290.66,13290.66,13290.66,500],["2021-07-05",12974.21,13290.66,12657.77,12974.21,15600],["2021-07-06",12974.21,12974.21,12974.21,12974.21,2900],["2021-07-07",12657.77,12657.77,12657.77,12657.77,7500],["2021-07-08",12657.77,12657.77,12657.77,12657.77,2000],["2021-07-09",12657.77,12974.21,12657.77,12974.21,3300],["2021-07-12",12974.21,12974.21,12531.19,12784.35,3800],["2021-07-13",12784.35,12784.35,12784.35,12784.35,3000],["2021-07-14",12657.77,12657.77,12657.77,12657.77,600],["2021-07-15",12657.77,12657.77,12657.77,12657.77,1500],["2021-07-16",12974.21,12974.21,12974.21,12974.21,100],["2021-07-19",12974.21,12974.21,12657.77,12657.77,6600],["2021-07-20",12657.77,12657.77,12657.77,12657.77,200],["2021-07-21",12657.77,12657.77,12657.77,12657.77,0],["2021-07-22",12974.21,13164.08,12974.21,13164.08,4500],["2021-07-23",13290.66,14081.77,13164.08,14081.77,54700],["2021-07-26",15062.74,15062.74,14113.41,15062.74,58700],["2021-07-27",16075.37,16107.01,15189.32,16107.01,49300],["2021-07-28",17087.99,17087.99,16391.81,16391.81,600],["2021-07-29",16265.23,16265.23,15252.61,16265.23,4100],["2021-07-30",16201.94,16201.94,15189.32,16138.65,3200],["2021-08-02",15822.21,16138.65,15031.1,16138.65,24200],["2021-08-03",16138.65,16138.65,16075.37,16075.37,1900],["2021-08-04",16012.08,16012.08,15189.32,15189.32,700],["2021-08-05",15189.32,15189.32,15189.32,15189.32,12300],["2021-08-06",14429.86,14556.43,14429.86,14461.5,9700],["2021-08-09",14429.86,14872.88,14429.86,14872.88,4700],["2021-08-10",13955.19,15822.21,13955.19,15822.21,1600],["2021-08-11",15695.63,15695.63,14872.88,14872.88,12700],["2021-08-12",15189.32,15189.32,14872.88,14872.88,3800],["2021-08-13",13955.19,14303.28,13923.54,13923.54,17300],["2021-08-16",14556.43,14556.43,14556.43,14556.43,4700],["2021-08-17",14588.08,15189.32,14588.08,15189.32,9000],["2021-08-18",15189.32,15189.32,15189.32,15189.32,6000],["2021-08-19",15189.32,15189.32,15189.32,15189.32,1900],["2021-08-20",15189.32,15189.32,15189.32,15189.32,10800],["2021-08-23",14556.43,14588.08,14429.86,14556.43,21300],["2021-08-24",14556.43,14556.43,14556.43,14556.43,300],["2021-08-25",13670.39,14556.43,13670.39,14556.43,21000],["2021-08-26",14588.08,15189.32,14588.08,15126.03,4600],["2021-08-27",15126.03,15505.77,15126.03,15252.61,41500],["2021-08-30",15252.61,16138.65,15252.61,16138.65,120900],["2021-08-31",15189.32,16455.1,15189.32,16107.01,62300],["2021-09-01",16138.65,16455.1,15822.21,15822.21,89100],["2021-09-06",15822.21,15822.21,15315.9,15632.34,83300],["2021-09-07",15569.05,15632.34,15189.32,15189.32,40300],["2021-09-08",15695.63,15695.63,15062.74,15189.32,4300],["2021-09-09",15315.9,15632.34,15315.9,15315.9,11700],["2021-09-10",15315.9,15822.21,15315.9,15505.77,12900],["2021-09-13",15569.05,15569.05,15315.9,15379.19,26900],["2021-09-14",15379.19,15442.48,15379.19,15379.19,24200],["2021-09-15",15442.48,15505.77,15315.9,15315.9,34900],["2021-09-16",15315.9,15885.5,15189.32,15822.21,91600],["2021-09-17",15790.57,15822.21,15442.48,15822.21,18100],["2021-09-20",15822.21,16898.12,15822.21,16771.54,75400],["2021-09-21",15853.85,16771.54,15853.85,16518.39,13600],["2021-09-22",16518.39,17087.99,16455.1,17087.99,101700],["2021-09-23",17720.87,18037.32,16834.83,16834.83,59900],["2021-09-24",17277.85,17277.85,17246.21,17277.85,11300],["2021-09-27",17436.08,18037.32,16201.94,17214.56,99000],["2021-09-28",16012.08,17214.56,16012.08,17214.56,7300],["2021-09-29",17214.56,17214.56,16898.12,17087.99,25700],["2021-09-30",16771.54,16771.54,16613.32,16613.32,7400],["2021-10-01",16613.32,16644.96,16138.65,16518.39,149070],["2021-10-04",16455.1,16961.41,16455.1,16486.74,7500],["2021-10-05",16929.76,16929.76,16360.16,16455.1,25000],["2021-10-06",16961.41,17404.43,16771.54,17372.79,204500],["2021-10-07",17720.87,17720.87,17087.99,17341.14,198900],["2021-10-08",17246.21,17372.79,17214.56,17341.14,89200],["2021-10-11",17467.72,17657.59,17341.14,17341.14,167700],["2021-10-12",17404.43,17404.43,17151.28,17372.79,145700],["2021-10-13",17341.14,17531.01,17309.5,17467.72,154100],["2021-10-14",17467.72,17531.01,17404.43,17467.72,90000],["2021-10-15",17467.72,18037.32,17372.79,17404.43,80200],["2021-10-18",17372.79,17404.43,17277.85,17277.85,83100],["2021-10-19",17087.99,18322.12,16961.41,17942.39,155600],["2021-10-20",17974.03,17974.03,17467.72,17657.59,80500],["2021-10-21",17214.56,17752.52,17214.56,17277.85,34900],["2021-10-22",17531.01,17531.01,17087.99,17277.85,86500],["2021-10-25",17087.99,18100.61,17087.99,17720.87,134300],["2021-10-26",18227.19,18227.19,17594.3,17815.81,83200],["2021-10-27",18037.32,18037.32,17657.59,17942.39,186000],["2021-10-28",18322.12,18606.92,17847.45,18480.34,171200],["2021-10-29",18986.65,19746.12,18543.63,19651.18,274900],["2021-11-01",20252.43,20442.29,18986.65,19398.03,217800],["2021-11-02",19398.03,19935.98,19113.23,19429.67,181200],["2021-11-03",19492.96,19841.05,19239.81,19303.1,160300],["2021-11-04",18986.65,19492.96,18986.65,19334.74,77700],["2021-11-05",19398.03,19682.83,19303.1,19366.38,77100],["2021-11-08",19366.38,20125.85,19366.38,19682.83,115200],["2021-11-09",19682.83,20379.01,19556.25,19619.54,95700],["2021-11-10",19619.54,19619.54,19429.67,19492.96,104600],["2021-11-11",19492.96,19492.96,18955.01,19176.52,143500],["2021-11-12",18986.65,19935.98,18796.79,19935.98,151200],["2021-11-15",19999.27,20030.92,19619.54,19714.47,143800],["2021-11-16",19619.54,19872.7,19461.32,19746.12,128500],["2021-11-17",20125.85,20125.85,19492.96,19619.54,64700],["2021-11-18",19619.54,19714.47,19492.96,19619.54,106600],["2021-11-19",19619.54,19809.41,19398.03,19429.67,95000],["2021-11-22",18986.65,19366.38,18986.65,18986.65,63300],["2021-11-23",18955.01,19271.45,18670.21,19271.45,18400],["2021-11-24",19935.98,19935.98,19113.23,19239.81,22700],["2021-11-25",19018.3,19271.45,18923.36,19271.45,90000],["2021-11-26",19303.1,19303.1,18955.01,18986.65,48900],["2021-11-29",17720.87,18923.36,17720.87,18923.36,91000],["2021-11-30",18860.07,19239.81,18670.21,18670.21,71500],["2021-12-01",19492.96,19492.96,18955.01,19176.52,40500],["2021-12-02",19303.1,19303.1,18860.07,19176.52,35600],["2021-12-03",19018.3,19081.58,18860.07,18923.36,39400],["2021-12-06",18923.36,19176.52,18860.07,18923.36,53400],["2021-12-07",18923.36,19176.52,18923.36,18986.65,39800],["2021-12-08",19935.98,19935.98,19144.87,19682.83,39500],["2021-12-09",19682.83,19682.83,19303.1,19682.83,15200],["2021-12-10",19872.7,19872.7,19271.45,19492.96,6900],["2021-12-13",19113.23,19524.61,19113.23,19239.81,21600],["2021-12-14",19239.81,19366.38,19144.87,19239.81,48500],["2021-12-15",19239.81,19239.81,19113.23,19239.81,12400],["2021-12-16",18986.65,19176.52,18986.65,18986.65,13900],["2021-12-17",19239.81,19239.81,18322.12,18670.21,64500],["2021-12-20",18986.65,18986.65,18543.63,18733.5,21300],["2021-12-21",18733.5,18828.43,18606.92,18796.79,39600],["2021-12-22",18733.5,18733.5,18353.76,18733.5,12000],["2021-12-23",18670.21,18670.21,18037.32,18480.34,16400],["2021-12-24",18037.32,18955.01,17467.72,18480.34,15200],["2021-12-27",18353.76,18670.21,18353.76,18480.34,13100],["2021-12-28",18353.76,18543.63,18353.76,18480.34,4300],["2021-12-29",18480.34,18480.34,18290.47,18417.05,10600],["2021-12-30",18353.76,18480.34,18353.76,18448.7,9600],["2021-12-31",18448.7,18733.5,18417.05,18448.7,10200],["2022-01-04",18480.34,18733.5,18448.7,18480.34,11100],["2022-01-05",18480.34,18670.21,18417.05,18480.34,16000],["2022-01-06",18480.34,18670.21,18353.76,18670.21,40100],["2022-01-07",18733.5,18733.5,18417.05,18480.34,7500],["2022-01-10",18543.63,18543.63,18417.05,18543.63,7300],["2022-01-11",18543.63,18606.92,18322.12,18417.05,16700],["2022-01-12",18417.05,18417.05,17910.74,18385.41,14700],["2022-01-13",18385.41,18417.05,18385.41,18385.41,11900],["2022-01-14",18353.76,18353.76,18322.12,18353.76,5000],["2022-01-17",18480.34,18480.34,18100.61,18290.47,19900],["2022-01-18",18290.47,18290.47,18037.32,18163.9,21500],["2022-01-19",17720.87,18005.67,17720.87,18005.67,11100],["2022-01-20",17720.87,17847.45,17720.87,17847.45,7900],["2022-01-21",17847.45,18290.47,17720.87,18037.32,8100],["2022-01-24",18037.32,18037.32,17847.45,17910.74,23500],["2022-01-25",17720.87,18290.47,16676.61,17910.74,11100],["2022-01-26",17119.63,18448.7,17119.63,18100.61,36000],["2022-01-27",17657.59,18353.76,17657.59,17815.81,3000],["2022-01-28",18037.32,18670.21,18037.32,18670.21,14600],["2022-02-07",18670.21,18891.72,18163.9,18353.76,4900],["2022-02-08",17784.16,18986.65,17784.16,18986.65,8200],["2022-02-09",18290.47,18670.21,18132.25,18353.76,9100],["2022-02-10",18670.21,18796.79,18353.76,18733.5,57000],["2022-02-11",18670.21,18986.65,18480.34,18955.01,11400],["2022-02-14",18986.65,18986.65,18511.99,18923.36,9500],["2022-02-15",18448.7,18986.65,18448.7,18733.5,24700],["2022-02-16",18733.5,18986.65,18733.5,18986.65,35900],["2022-02-17",18986.65,19113.23,18796.79,18986.65,14000],["2022-02-18",18986.65,19682.83,18796.79,19366.38,51000],["2022-02-21",19492.96,19492.96,18765.14,19334.74,19700],["2022-02-22",19524.61,19524.61,18163.9,18986.65,8600],["2022-02-23",18986.65,19113.23,18860.07,18986.65,2800],["2022-02-24",19113.23,19303.1,18923.36,19113.23,21300],["2022-02-25",19113.23,19239.81,18796.79,19113.23,24900],["2022-02-28",18986.65,19429.67,18986.65,19429.67,22000],["2022-03-01",19429.67,19682.83,19334.74,19619.54,37500],["2022-03-02",19809.41,19935.98,19239.81,19746.12,31500],["2022-03-03",19682.83,19682.83,19492.96,19619.54,8300],["2022-03-04",19239.81,20980.25,19239.81,20568.87,483900],["2022-03-07",20062.56,21391.63,20062.56,20758.74,43600],["2022-03-08",20885.32,21138.47,20189.14,20189.14,42200],["2022-03-09",20442.29,20442.29,19935.98,20125.85,117500],["2022-03-10",20125.85,21138.47,20125.85,21138.47,118700],["2022-03-11",21201.76,21834.65,21138.47,21391.63,101500],["2022-03-14",22087.8,22277.67,21391.63,22056.16,140600],["2022-03-15",22151.09,22783.98,21961.23,22720.69,92000],["2022-03-16",23638.38,23638.38,22657.4,23353.58,84400],["2022-03-17",23353.58,24049.76,23163.72,24049.76,93800],["2022-03-18",24049.76,24049.76,23859.89,24049.76,94100],["2022-03-21",23986.47,25188.96,23923.18,25188.96,139100],["2022-03-22",26233.22,26328.16,25188.96,26328.16,139000],["2022-03-23",26581.31,27720.51,26264.87,27720.51,176100],["2022-03-24",28242.64,29587.53,28242.64,29191.98,44000],["2022-03-25",29191.98,29191.98,27174.65,27174.65,27800],["2022-03-28",25315.54,26897.76,25275.98,25275.98,89900],["2022-03-29",23931.09,25275.98,23931.09,25038.65,26700],["2022-03-30",25038.65,25038.65,24128.87,24524.43,17800],["2022-03-31",23733.31,24524.43,23733.31,24445.31,17300],["2022-04-01",24049.76,24326.65,22744.43,22942.2,83600],["2022-04-04",22942.2,24484.87,22783.98,24484.87,26600],["2022-04-05",24524.43,25869.31,24484.87,25711.09,52500],["2022-04-06",24524.43,24999.09,23931.09,24761.76,23900],["2022-04-07",23654.2,24840.87,23654.2,24840.87,6700],["2022-04-08",24801.31,24840.87,23654.2,23654.2,10200],["2022-04-12",23575.09,24168.43,22546.65,22546.65,32300],["2022-04-13",22546.65,22942.2,22071.98,22467.54,29900],["2022-04-14",21874.2,23337.76,21874.2,22309.32,4400],["2022-04-15",21913.76,23575.09,20766.65,22151.09,64900],["2022-04-18",21518.21,22902.65,21439.09,21597.32,12900],["2022-04-19",22151.09,22783.98,21439.09,21518.21,9700],["2022-04-20",21359.98,22151.09,21359.98,21913.76,9200],["2022-04-21",21439.09,22111.54,21280.87,21913.76,48800],["2022-04-22",21834.65,22783.98,21834.65,22427.98,9900],["2022-04-25",21359.98,21913.76,21359.98,21597.32,51200],["2022-04-26",21359.98,22071.98,21043.54,22071.98,36400],["2022-04-27",22783.98,22783.98,21676.43,22309.32,9600],["2022-04-28",22744.43,22744.43,21834.65,22467.54,4100],["2022-04-29",21755.54,22467.54,21755.54,22151.09,16200],["2022-05-04",22783.98,22783.98,21676.43,21795.09,105900],["2022-05-05",21834.65,21992.87,21676.43,21874.2,34900],["2022-05-06",21715.98,22427.98,21715.98,22309.32,21000],["2022-05-09",21715.98,22309.32,21359.98,21597.32,43900],["2022-05-10",21597.32,22071.98,21557.76,22071.98,34900],["2022-05-11",22348.87,22348.87,21834.65,22348.87,4700],["2022-05-12",21715.98,21795.09,21597.32,21715.98,114300],["2022-05-13",21715.98,21834.65,21636.87,21715.98,93300],["2022-05-16",21755.54,22032.43,21676.43,21755.54,57200],["2022-05-17",21755.54,21913.76,21715.98,21913.76,31600],["2022-05-18",22071.98,22071.98,21795.09,21834.65,23100],["2022-05-19",21755.54,21834.65,21755.54,21834.65,15600],["2022-05-20",21755.54,22230.2,21755.54,21834.65,40900],["2022-05-23",21795.09,21834.65,21755.54,21834.65,8200],["2022-05-24",21795.09,22151.09,21795.09,21795.09,3800],["2022-05-25",21755.54,21834.65,21755.54,21834.65,10500],["2022-05-26",21874.2,22625.76,21874.2,21874.2,3700],["2022-05-27",21755.54,22032.43,21755.54,22032.43,7700],["2022-05-30",22388.43,22388.43,21795.09,22032.43,3100],["2022-05-31",22230.2,22230.2,21874.2,21874.2,4600],["2022-06-01",21874.2,21913.76,21834.65,21913.76,1800],["2022-06-02",21992.87,21992.87,20568.87,21913.76,40200],["2022-06-03",21913.76,21913.76,21874.2,21913.76,12000],["2022-06-06",22606.2,22606.2,20447.41,20773.27,52700],["2022-06-07",20814.0,22198.88,20814.0,22198.88,40600],["2022-06-08",22117.42,23135.72,22117.42,22443.28,3600],["2022-06-09",22402.54,22484.01,22239.62,22484.01,15700],["2022-06-10",22321.08,22443.28,22321.08,22443.28,4600],["2022-06-13",22443.28,22769.13,22158.15,22565.47,85400],["2022-06-14",22565.47,22565.47,22280.35,22443.28,2300],["2022-06-15",22402.54,22402.54,21750.83,22321.08,2900],["2022-06-16",22321.08,22321.08,21180.59,22321.08,5700],["2022-06-17",21180.59,22361.81,21180.59,22321.08,6400],["2022-06-20",22321.08,22321.08,22321.08,22321.08,600],["2022-06-21",21913.76,21995.22,21832.3,21832.3,9400],["2022-06-22",21832.3,21832.3,21832.3,21832.3,5800],["2022-06-23",21832.3,21832.3,21180.59,21180.59,4400],["2022-06-24",21180.59,21262.05,21180.59,21180.59,15200],["2022-06-27",21587.91,21587.91,21017.66,21424.98,10400],["2022-06-28",21424.98,21995.22,21424.98,21995.22,2500],["2022-06-29",21587.91,22158.15,21180.59,22158.15,38400],["2022-06-30",21995.22,22158.15,21995.22,21995.22,53300],["2022-07-01",21995.22,22484.01,21873.03,22321.08,29400],["2022-07-04",21995.22,22158.15,21995.22,22158.15,5700],["2022-07-05",21995.22,22321.08,21995.22,22321.08,13300],["2022-07-06",21995.22,22239.62,21995.22,22158.15,12500],["2022-07-07",22158.15,22239.62,22158.15,22158.15,5800],["2022-07-08",22198.88,22239.62,21995.22,22158.15,19200],["2022-07-11",21995.22,22321.08,21995.22,22321.08,6100],["2022-07-12",21995.22,22321.08,21995.22,22321.08,2600],["2022-07-13",22117.42,22158.15,22117.42,22158.15,2800],["2022-07-14",22158.15,22646.93,22158.15,22402.54,4000],["2022-07-15",22158.15,22158.15,22158.15,22158.15,1500],["2022-07-18",22158.15,22158.15,22158.15,22158.15,0],["2022-07-19",22158.15,22402.54,22158.15,22402.54,5800],["2022-07-20",22321.08,22321.08,22321.08,22321.08,600],["2022-07-21",22321.08,22321.08,22198.88,22198.88,300],["2022-07-22",22158.15,22402.54,22158.15,22402.54,5400],["2022-07-25",22402.54,22484.01,22402.54,22443.28,6300],["2022-07-26",22198.88,22198.88,22158.15,22158.15,600],["2022-07-27",22158.15,22646.93,22035.96,22646.93,6300],["2022-07-28",22198.88,22198.88,22158.15,22158.15,4500],["2022-07-29",22158.15,22158.15,22158.15,22158.15,1800],["2022-08-01",22809.86,22809.86,22158.15,22158.15,7300],["2022-08-02",22158.15,22239.62,22158.15,22158.15,5800],["2022-08-03",22158.15,22158.15,22158.15,22158.15,900],["2022-08-04",22158.15,22158.15,22158.15,22158.15,2600],["2022-08-05",22158.15,22565.47,21995.22,22402.54,28100],["2022-08-08",22158.15,22402.54,22158.15,22402.54,352350],["2022-08-09",22402.54,22687.67,22402.54,22402.54,2200],["2022-08-10",22198.88,22198.88,22076.69,22158.15,13000],["2022-08-11",22158.15,22402.54,22158.15,22158.15,2200],["2022-08-12",22158.15,22402.54,22158.15,22402.54,12700],["2022-08-15",22158.15,22239.62,22158.15,22239.62,4800],["2022-08-16",22321.08,22524.74,22321.08,22402.54,10300],["2022-08-17",22402.54,22402.54,22402.54,22402.54,0],["2022-08-18",22565.47,22646.93,22321.08,22321.08,5400],["2022-08-19",22402.54,22402.54,22198.88,22361.81,2400],["2022-08-22",22402.54,22687.67,22402.54,22402.54,1500],["2022-08-23",22076.69,22239.62,22076.69,22239.62,12700],["2022-08-24",22158.15,22239.62,22035.96,22239.62,8200],["2022-08-25",22239.62,22524.74,22239.62,22524.74,12800],["2022-08-26",22239.62,22239.62,22239.62,22239.62,2000],["2022-08-29",22402.54,22402.54,22402.54,22402.54,1100],["2022-08-30",22402.54,22402.54,22402.54,22402.54,5800],["2022-08-31",22565.47,22809.86,22402.54,22402.54,19200],["2022-09-05",22402.54,22606.2,22402.54,22606.2,11100],["2022-09-06",22484.01,22606.2,22402.54,22402.54,7700],["2022-09-07",22239.62,22402.54,22239.62,22402.54,16300],["2022-09-08",22402.54,22402.54,22239.62,22402.54,2100],["2022-09-09",22402.54,22402.54,22402.54,22402.54,10300],["2022-09-12",22198.88,22198.88,22076.69,22158.15,3100],["2022-09-13",22565.47,22565.47,22239.62,22239.62,17100],["2022-09-14",22239.62,22239.62,22239.62,22239.62,8500],["2022-09-15",22158.15,22198.88,22158.15,22158.15,400],["2022-09-16",22158.15,22239.62,22158.15,22158.15,4800],["2022-09-19",22158.15,22158.15,22158.15,22158.15,4100],["2022-09-20",22158.15,22239.62,22158.15,22239.62,3200],["2022-09-21",22158.15,22158.15,22076.69,22158.15,6500],["2022-09-22",22158.15,22198.88,22076.69,22198.88,10600],["2022-09-23",22158.15,23746.7,22158.15,22809.86,27500],["2022-09-26",22809.86,22972.79,22158.15,22158.15,23600],["2022-09-27",22158.15,22158.15,22117.42,22158.15,19200],["2022-09-28",22158.15,22158.15,22076.69,22158.15,25800],["2022-09-29",22158.15,22158.15,22076.69,22158.15,4500],["2022-09-30",22158.15,22158.15,22035.96,22158.15,27400],["2022-10-03",22158.15,22158.15,22117.42,22158.15,26000],["2022-10-04",22158.15,22158.15,22158.15,22158.15,12300],["2022-10-05",22158.15,22809.86,22158.15,22158.15,9500],["2022-10-06",22809.86,22809.86,22117.42,22117.42,5000],["2022-10-07",22158.15,22239.62,21832.3,22035.96,63600],["2022-10-10",21750.83,22035.96,21750.83,21995.22,16700],["2022-10-11",21995.22,22158.15,21995.22,22076.69,49700],["2022-10-12",22076.69,22117.42,21913.76,21995.22,45600],["2022-10-13",21995.22,22076.69,21995.22,22076.69,29200],["2022-10-14",21995.22,22076.69,21995.22,22076.69,18000],["2022-10-17",21995.22,22076.69,21995.22,21995.22,3000],["2022-10-18",21995.22,21995.22,21995.22,21995.22,3900],["2022-10-19",21995.22,21995.22,21995.22,21995.22,600],["2022-10-20",21995.22,21995.22,21995.22,21995.22,300],["2022-10-21",21995.22,21995.22,21995.22,21995.22,300],["2022-10-24",21995.22,21995.22,21832.3,21832.3,51800],["2022-10-25",21832.3,21873.03,21832.3,21832.3,13300],["2022-10-26",21832.3,21832.3,21750.83,21750.83,77600],["2022-10-27",21995.22,21995.22,21832.3,21832.3,9600],["2022-10-28",21832.3,21832.3,21832.3,21832.3,14000],["2022-10-31",21832.3,21832.3,21832.3,21832.3,9000],["2022-11-01",21873.03,21913.76,21873.03,21913.76,10100],["2022-11-02",21995.22,23217.18,21995.22,23217.18,31700],["2022-11-03",22972.79,22972.79,21832.3,21832.3,800],["2022-11-04",21913.76,21995.22,21669.37,21995.22,41500],["2022-11-07",21832.3,21832.3,21832.3,21832.3,2100],["2022-11-08",21832.3,21832.3,21506.44,21832.3,107200],["2022-11-09",21832.3,21832.3,21832.3,21832.3,121100],["2022-11-10",21832.3,21832.3,21832.3,21832.3,0],["2022-11-11",21832.3,21832.3,21669.37,21832.3,8900],["2022-11-14",21832.3,21832.3,21506.44,21669.37,27700],["2022-11-15",21669.37,21669.37,21587.91,21669.37,33200],["2022-11-16",21669.37,21669.37,21587.91,21587.91,4700],["2022-11-17",21587.91,21587.91,21587.91,21587.91,2000],["2022-11-18",20121.56,21262.05,20121.56,21139.85,7300],["2022-11-21",21139.85,21139.85,20203.02,20203.02,9600],["2022-11-22",20243.75,20691.8,20203.02,20203.02,3200],["2022-11-23",20203.02,20203.02,20203.02,20203.02,3300],["2022-11-24",19551.31,19551.31,19551.31,19551.31,100],["2022-11-25",19551.31,19551.31,19551.31,19551.31,9400],["2022-11-28",19551.31,19551.31,19306.92,19551.31,11300],["2022-11-29",19551.31,19551.31,19551.31,19551.31,1100],["2022-11-30",19388.38,19388.38,19388.38,19388.38,200],["2022-12-01",19388.38,19388.38,19388.38,19388.38,1000],["2022-12-02",19347.65,20691.8,19347.65,20691.8,1700],["2022-12-05",20365.95,22117.42,20365.95,22117.42,300],["2022-12-06",23217.18,23217.18,21995.22,22972.79,3400],["2022-12-07",22728.4,22728.4,22728.4,22728.4,100],["2022-12-08",22728.4,22728.4,22728.4,22728.4,0],["2022-12-09",22728.4,23409.4,22728.4,22728.4,2600],["2022-12-12",23409.4,23409.4,22898.65,22898.65,200],["2022-12-13",22898.65,22898.65,22898.65,22898.65,1000],["2022-12-14",22558.15,22728.4,22558.15,22728.4,2600],["2022-12-15",22643.27,22643.27,22643.27,22643.27,200],["2022-12-16",22643.27,22643.27,22643.27,22643.27,0],["2022-12-19",22643.27,22643.27,22473.02,22558.15,10700],["2022-12-20",22558.15,22643.27,22558.15,22643.27,1300],["2022-12-21",21281.27,21281.27,21281.27,21281.27,1500],["2022-12-22",21281.27,21281.27,21281.27,21281.27,0],["2022-12-23",21792.02,21792.02,21792.02,21792.02,2000],["2022-12-26",23281.71,23281.71,21962.27,21962.27,1800],["2022-12-27",22132.52,23494.52,22132.52,23494.52,600],["2022-12-28",22132.52,23494.52,22132.52,22132.52,900],["2022-12-29",22813.52,22813.52,22558.15,22558.15,1700],["2022-12-30",22558.15,22813.52,22558.15,22813.52,200],["2023-01-03",22983.77,22983.77,22983.77,22983.77,600],["2023-01-04",22983.77,22983.77,22983.77,22983.77,0],["2023-01-05",22813.52,22813.52,22813.52,22813.52,100],["2023-01-06",22558.15,22558.15,22558.15,22558.15,300],["2023-01-09",22558.15,22558.15,22558.15,22558.15,0],["2023-01-10",22302.77,22302.77,22302.77,22302.77,4900],["2023-01-11",22302.77,22302.77,22302.77,22302.77,0],["2023-01-12",22302.77,22302.77,22302.77,22302.77,0],["2023-01-13",22302.77,22302.77,22302.77,22302.77,1100],["2023-01-16",22132.52,22132.52,22132.52,22132.52,400],["2023-01-17",22132.52,22132.52,22132.52,22132.52,100],["2023-01-18",22132.52,22132.52,22132.52,22132.52,0],["2023-01-19",22558.15,22558.15,22558.15,22558.15,100],["2023-01-27",22558.15,22558.15,22558.15,22558.15,3700],["2023-01-30",22983.77,22983.77,22983.77,22983.77,500],["2023-01-31",22983.77,22983.77,22983.77,22983.77,0],["2023-02-01",22898.65,22898.65,22898.65,22898.65,600],["2023-02-02",22898.65,22898.65,22898.65,22898.65,2800],["2023-02-03",22898.65,22898.65,22898.65,22898.65,500],["2023-02-06",22898.65,22898.65,22898.65,22898.65,0],["2023-02-07",22643.27,23409.4,22643.27,23409.4,300],["2023-02-08",22813.52,22813.52,22728.4,22728.4,5000],["2023-02-09",22728.4,22728.4,22728.4,22728.4,0],["2023-02-10",22558.15,22558.15,22558.15,22558.15,400],["2023-02-13",22558.15,22558.15,22558.15,22558.15,0],["2023-02-14",22558.15,22558.15,22558.15,22558.15,0],["2023-02-15",22558.15,22558.15,22558.15,22558.15,3700],["2023-02-16",22558.15,22558.15,22558.15,22558.15,0],["2023-02-17",22558.15,22558.15,22558.15,22558.15,0],["2023-02-20",22558.15,22558.15,22558.15,22558.15,0],["2023-02-21",22813.52,22983.77,22813.52,22983.77,9700],["2023-02-22",22898.65,22983.77,22898.65,22983.77,13500],["2023-02-23",22983.77,22983.77,22983.77,22983.77,4800],["2023-02-24",22983.77,22983.77,22983.77,22983.77,0],["2023-02-27",22558.15,22558.15,22558.15,22558.15,100],["2023-02-28",22643.27,22643.27,22643.27,22643.27,1000],["2023-03-01",22643.27,22643.27,22643.27,22643.27,2000],["2023-03-02",22643.27,22643.27,22643.27,22643.27,0],["2023-03-03",22558.15,22558.15,22558.15,22558.15,4000],["2023-03-06",22558.15,22558.15,22558.15,22558.15,8000],["2023-03-07",22558.15,22558.15,22558.15,22558.15,2000],["2023-03-08",22387.9,22387.9,22387.9,22387.9,4000],["2023-03-09",22983.77,22983.77,22983.77,22983.77,6200],["2023-03-10",22473.02,22473.02,22473.02,22473.02,2000],["2023-03-13",22558.15,22558.15,22558.15,22558.15,1300],["2023-03-14",22387.9,22387.9,22387.9,22387.9,800],["2023-03-15",22387.9,22387.9,22387.9,22387.9,0],["2023-03-16",22387.9,22387.9,22387.9,22387.9,0],["2023-03-17",22387.9,22387.9,22387.9,22387.9,1900],["2023-03-20",23409.4,23409.4,23409.4,23409.4,100],["2023-03-21",23409.4,23409.4,23324.27,23324.27,1200],["2023-03-22",23324.27,23324.27,23324.27,23324.27,0],["2023-03-23",23324.27,23324.27,23324.27,23324.27,200],["2023-03-24",21706.9,22132.52,21706.9,22132.52,300],["2023-03-27",22558.15,22558.15,22558.15,22558.15,2100],["2023-03-28",22387.9,22387.9,22387.9,22387.9,2600],["2023-03-29",22387.9,22387.9,22387.9,22387.9,0],["2023-03-30",22387.9,22387.9,22387.9,22387.9,0],["2023-03-31",23068.9,23068.9,23068.9,23068.9,1204812],["2023-04-03",23068.9,23068.9,23068.9,23068.9,0],["2023-04-04",23068.9,23068.9,23068.9,23068.9,0],["2023-04-05",21706.9,22983.77,21706.9,22387.9,500],["2023-04-06",22387.9,22387.9,22217.65,22217.65,5100],["2023-04-07",22302.77,22302.77,22302.77,22302.77,200],["2023-04-10",22302.77,22302.77,22302.77,22302.77,5002000],["2023-04-11",22302.77,22302.77,22302.77,22302.77,2800],["2023-04-12",22558.15,22558.15,22558.15,22558.15,6300],["2023-04-13",22302.77,22302.77,22302.77,22302.77,2500],["2023-04-14",22047.4,22302.77,22047.4,22302.77,4600],["2023-04-17",22217.65,22217.65,21962.27,21962.27,6800],["2023-04-18",21962.27,22047.4,21919.71,22047.4,400],["2023-04-19",22047.4,22047.4,22047.4,22047.4,0],["2023-04-20",21706.9,22898.65,21706.9,22898.65,1000],["2023-04-21",22898.65,22898.65,22898.65,22898.65,0],["2023-04-24",22898.65,22898.65,22387.9,22387.9,5400],["2023-04-25",22387.9,22387.9,22387.9,22387.9,0],["2023-04-26",22387.9,22387.9,22387.9,22387.9,0],["2023-04-27",22941.21,22941.21,22302.77,22941.21,900],["2023-04-28",22941.21,22941.21,22941.21,22941.21,0],["2023-05-04",22728.4,22898.65,22728.4,22898.65,7300],["2023-05-05",21451.52,22941.21,21451.52,22941.21,200],["2023-05-08",22302.77,22302.77,22302.77,22302.77,100],["2023-05-09",22302.77,22898.65,22302.77,22898.65,5400],["2023-05-10",22813.52,22813.52,22813.52,22813.52,100],["2023-05-11",22813.52,22813.52,22813.52,22813.52,0],["2023-05-12",22813.52,22813.52,22387.9,22387.9,5200],["2023-05-15",22387.9,22387.9,22387.9,22387.9,2900],["2023-05-16",22387.9,22387.9,22387.9,22387.9,0],["2023-05-17",21962.27,22217.65,21962.27,22217.65,3700],["2023-05-18",22217.65,22813.52,22217.65,22813.52,5000],["2023-05-19",22387.9,22813.52,22387.9,22813.52,1700],["2023-05-22",22813.52,22813.52,22813.52,22813.52,0],["2023-05-23",22813.52,22813.52,22813.52,22813.52,0],["2023-05-24",22813.52,22813.52,22728.4,22728.4,5100],["2023-05-25",22643.27,22643.27,22217.65,22217.65,2200],["2023-05-26",22983.77,22983.77,22983.77,22983.77,100],["2023-05-29",22983.77,22983.77,22983.77,22983.77,0],["2023-05-30",22983.77,22983.77,22983.77,22983.77,0],["2023-05-31",22728.4,22898.65,22728.4,22898.65,4300],["2023-06-01",22813.52,23068.9,22813.52,23068.9,4200],["2023-06-02",22302.77,22302.77,22302.77,22302.77,100],["2023-06-05",23664.77,23664.77,23664.77,23664.77,100],["2023-06-06",23664.77,23664.77,23664.77,23664.77,0],["2023-06-07",22302.77,22813.52,22132.52,22813.52,5700],["2023-06-08",22217.65,22813.52,22217.65,22813.52,5600],["2023-06-09",22813.52,22813.52,22813.52,22813.52,7100],["2023-06-12",22302.77,22302.77,22302.77,22302.77,5800],["2023-06-13",22302.77,22302.77,22302.77,22302.77,7900],["2023-06-14",22983.77,22983.77,22983.77,22983.77,100],["2023-06-15",22983.77,22983.77,22983.77,22983.77,23213],["2023-06-16",22217.65,22898.65,22217.65,22898.65,10000],["2023-06-19",22898.65,22898.65,22898.65,22898.65,0],["2023-06-20",21706.9,22898.65,21621.77,22302.77,30100],["2023-06-21",21877.15,22302.77,21877.15,22302.77,1700],["2023-06-22",21962.27,22302.77,21962.27,22302.77,9900],["2023-06-23",22302.77,22302.77,22302.77,22302.77,1000],["2023-06-26",21962.27,22813.52,21962.27,22813.52,4000],["2023-06-27",22004.84,22004.84,21962.27,21962.27,4200],["2023-06-28",21834.58,22302.77,21834.58,22302.77,700],["2023-06-29",21962.27,21962.27,21706.9,21706.9,2400],["2023-06-30",21962.27,22813.52,21962.27,22813.52,2500],["2023-07-03",21962.27,21962.27,21962.27,21962.27,600],["2023-07-04",21792.02,22217.65,21792.02,22217.65,2600],["2023-07-05",23451.96,23451.96,22898.65,22898.65,200],["2023-07-06",22898.65,22898.65,22898.65,22898.65,0],["2023-07-07",22898.65,22898.65,22898.65,22898.65,0],["2023-07-10",21877.15,22175.09,21877.15,22175.09,2200],["2023-07-11",22175.09,22175.09,22175.09,22175.09,200],["2023-07-12",21834.58,21834.58,21834.58,21834.58,400],["2023-07-13",21792.02,22558.15,21706.9,22558.15,300],["2023-07-14",21323.83,21323.83,21323.83,21323.83,300],["2023-07-17",21962.27,21962.27,21962.27,21962.27,5900],["2023-07-18",21962.27,21962.27,21962.27,21962.27,9100],["2023-07-19",21962.27,21962.27,21962.27,21962.27,0],["2023-07-20",22813.52,22813.52,21962.27,21962.27,600],["2023-07-21",22132.52,22132.52,22132.52,22132.52,100],["2023-07-24",22132.52,22132.52,22132.52,22132.52,2700],["2023-07-25",22132.52,22132.52,22132.52,22132.52,0],["2023-07-26",22558.15,22558.15,22387.9,22387.9,1600],["2023-07-27",22558.15,22558.15,22387.9,22430.46,12900],["2023-07-28",22983.77,22983.77,22302.77,22302.77,3200],["2023-07-31",22302.77,22941.21,22132.52,22941.21,7700],["2023-08-01",22941.21,22941.21,22941.21,22941.21,0],["2023-08-02",22941.21,22941.21,22941.21,22941.21,0],["2023-08-03",22941.21,22941.21,22941.21,22941.21,0],["2023-08-04",22302.77,22473.02,22217.65,22473.02,1800],["2023-08-07",22473.02,22473.02,22473.02,22473.02,1100],["2023-08-08",22473.02,22473.02,22473.02,22473.02,0],["2023-08-09",21706.9,22898.65,21706.9,22558.15,1600],["2023-08-10",22558.15,22558.15,22558.15,22558.15,0],["2023-08-11",22132.52,22473.02,20983.33,22132.52,3500],["2023-08-14",22643.27,22643.27,22217.65,22217.65,2400],["2023-08-15",22217.65,22217.65,22217.65,22217.65,1000],["2023-08-16",22132.52,22217.65,22132.52,22132.52,2600],["2023-08-17",22473.02,22558.15,22473.02,22558.15,1900],["2023-08-18",22558.15,22558.15,22558.15,22558.15,0],["2023-08-21",22132.52,22132.52,22132.52,22132.52,4900],["2023-08-22",22132.52,22132.52,22132.52,22132.52,2000],["2023-08-23",22132.52,22132.52,22132.52,22132.52,0],["2023-08-24",22089.96,22089.96,22089.96,22089.96,4800],["2023-08-25",22089.96,22089.96,22089.96,22089.96,700],["2023-08-28",22089.96,22132.52,22089.96,22132.52,200],["2023-08-29",22132.52,22132.52,22132.52,22132.52,500],["2023-08-30",22132.52,22132.52,22132.52,22132.52,0],["2023-08-31",22047.4,22132.52,21962.27,22132.52,1600],["2023-09-05",22132.52,22132.52,22132.52,22132.52,0],["2023-09-06",22132.52,22132.52,22132.52,22132.52,0],["2023-09-07",22132.52,22132.52,22132.52,22132.52,500],["2023-09-08",21962.27,22898.65,21962.27,22898.65,1900],["2023-09-11",21366.4,22856.09,21366.4,22856.09,200],["2023-09-12",22217.65,22217.65,22217.65,22217.65,100],["2023-09-13",22132.52,22132.52,22132.52,22132.52,800],["2023-09-14",22132.52,22132.52,22132.52,22132.52,0],["2023-09-15",22132.52,22132.52,22132.52,22132.52,0],["2023-09-18",22132.52,22132.52,22132.52,22132.52,0],["2023-09-19",22132.52,22132.52,22132.52,22132.52,0],["2023-09-20",22132.52,22132.52,22132.52,22132.52,0],["2023-09-21",22047.4,22132.52,21962.27,21962.27,1200],["2023-09-22",21962.27,21962.27,21962.27,21962.27,14000],["2023-09-25",21962.27,21962.27,21962.27,21962.27,0],["2023-09-26",21962.27,21962.27,21962.27,21962.27,0],["2023-09-27",21962.27,21962.27,21962.27,21962.27,0],["2023-09-28",21962.27,21962.27,21962.27,21962.27,0],["2023-09-29",21962.27,21962.27,21962.27,21962.27,2600],["2023-10-02",21323.83,21323.83,21323.83,21323.83,500],["2023-10-03",21323.83,21323.83,21323.83,21323.83,0],["2023-10-04",21323.83,21323.83,21323.83,21323.83,0],["2023-10-05",21323.83,21323.83,21323.83,21323.83,0],["2023-10-06",21706.9,21706.9,21706.9,21706.9,100],["2023-10-09",21706.9,21706.9,21706.9,21706.9,0],["2023-10-10",22132.52,22132.52,22132.52,22132.52,600],["2023-10-11",22132.52,22132.52,22132.52,22132.52,600],["2023-10-12",22132.52,22132.52,22132.52,22132.52,0],["2023-10-13",22132.52,22132.52,22132.52,22132.52,0],["2023-10-16",22132.52,22132.52,22132.52,22132.52,0],["2023-10-17",21706.9,21706.9,21281.27,21281.27,1400],["2023-10-18",20430.02,22643.27,20430.02,22600.71,1900],["2023-10-19",22600.71,22600.71,22600.71,22600.71,0],["2023-10-20",21068.46,21068.46,21025.9,21025.9,1900],["2023-10-23",21025.9,21025.9,21025.9,21025.9,0],["2023-10-24",21792.02,21792.02,21792.02,21792.02,300],["2023-10-25",21792.02,21792.02,21792.02,21792.02,0],["2023-10-26",21792.02,21792.02,21792.02,21792.02,0],["2023-10-27",21792.02,21792.02,20855.65,21792.02,7600],["2023-10-30",21792.02,21792.02,21792.02,21792.02,0],["2023-10-31",20302.33,21706.9,20302.33,21706.9,6200],["2023-11-01",21706.9,21706.9,21706.9,21706.9,0],["2023-11-02",21664.33,21664.33,20430.02,20430.02,2100],["2023-11-03",21536.65,21621.77,20430.02,20430.02,7600],["2023-11-06",19153.14,21834.58,19153.14,21834.58,2200],["2023-11-07",21834.58,21834.58,21834.58,21834.58,0],["2023-11-08",20430.02,20600.27,20430.02,20600.27,200],["2023-11-09",20430.02,20430.02,20004.4,20004.4,1000],["2023-11-10",21281.27,21281.27,20430.02,20430.02,1100],["2023-11-13",20430.02,20430.02,20430.02,20430.02,0],["2023-11-14",20940.77,21323.83,20430.02,20430.02,8700],["2023-11-15",20430.02,21281.27,20430.02,21281.27,200],["2023-11-16",21281.27,21281.27,21281.27,21281.27,0],["2023-11-17",20004.4,20004.4,20004.4,20004.4,100],["2023-11-20",20004.4,20004.4,20004.4,20004.4,400],["2023-11-21",20004.4,20004.4,20004.4,20004.4,0],["2023-11-22",19578.77,20430.02,19578.77,20430.02,48948],["2023-11-23",20430.02,20430.02,20430.02,20430.02,0],["2023-11-24",20430.02,20430.02,20430.02,20430.02,900],["2023-11-27",20430.02,20430.02,20430.02,20430.02,0],["2023-11-28",20430.02,20430.02,20430.02,20430.02,0],["2023-11-29",19749.02,19749.02,19578.77,19578.77,1300],["2023-11-30",19578.77,19578.77,19578.77,19578.77,500],["2023-12-01",20004.4,20004.4,19578.77,19578.77,400],["2023-12-04",19578.77,19876.71,18259.33,19876.71,8900],["2023-12-05",20217.21,20217.21,20217.21,20217.21,100],["2023-12-06",20174.65,20174.65,19153.14,19153.14,1000],["2023-12-07",20217.21,20217.21,18982.89,20174.65,1900],["2023-12-08",19578.77,19621.33,19578.77,19621.33,4200],["2023-12-11",20259.77,20259.77,20259.77,20259.77,100],["2023-12-12",20259.77,20259.77,20259.77,20259.77,0],["2023-12-13",20259.77,20259.77,18855.21,20259.77,3000],["2023-12-14",20259.77,20259.77,20259.77,20259.77,0],["2023-12-15",20259.77,21238.71,20259.77,21238.71,700],["2023-12-18",19834.15,19834.15,19834.15,19834.15,900],["2023-12-19",18897.77,18897.77,18897.77,18897.77,100],["2023-12-20",20174.65,20174.65,20174.65,20174.65,100],["2023-12-21",20174.65,20174.65,20174.65,20174.65,0],["2023-12-22",20174.65,20174.65,20174.65,20174.65,0],["2023-12-25",20174.65,20174.65,20174.65,20174.65,0],["2023-12-26",20174.65,20174.65,20174.65,20174.65,0],["2023-12-27",20174.65,20174.65,20174.65,20174.65,0],["2023-12-28",20174.65,20174.65,20174.65,20174.65,0],["2023-12-29",20174.65,20174.65,20174.65,20174.65,0],["2024-01-02",20132.08,20132.08,20132.08,20132.08,400],["2024-01-03",19493.65,19493.65,19195.71,19195.71,600],["2024-01-04",19195.71,19195.71,19195.71,19195.71,0],["2024-01-05",19195.71,19195.71,19195.71,19195.71,0],["2024-01-08",19195.71,19195.71,19195.71,19195.71,0],["2024-01-09",19195.71,19195.71,19195.71,19195.71,0],["2024-01-10",19195.71,19195.71,19195.71,19195.71,0],["2024-01-11",20089.52,20089.52,20004.4,20004.4,1400],["2024-01-12",19578.77,19578.77,19578.77,19578.77,100],["2024-01-15",19578.77,19578.77,19578.77,19578.77,0],["2024-01-16",19578.77,19578.77,19578.77,19578.77,0],["2024-01-17",19578.77,19578.77,19578.77,19578.77,0],["2024-01-18",19578.77,19578.77,19578.77,19578.77,0],["2024-01-19",19578.77,19578.77,19578.77,19578.77,1100],["2024-01-22",19578.77,19578.77,19578.77,19578.77,0],["2024-01-23",19578.77,19578.77,19578.77,19578.77,0],["2024-01-24",19749.02,19749.02,19749.02,19749.02,200],["2024-01-25",19749.02,19749.02,19749.02,19749.02,0],["2024-01-26",19749.02,19749.02,19749.02,19749.02,0],["2024-01-29",19749.02,19749.02,19749.02,19749.02,0],["2024-01-30",19749.02,19749.02,19578.77,19578.77,2300],["2024-01-31",20004.4,20004.4,20004.4,20004.4,100],["2024-02-01",20004.4,20004.4,20004.4,20004.4,0],["2024-02-02",19153.14,19153.14,19153.14,19153.14,100],["2024-02-05",19153.14,19153.14,19153.14,19153.14,0],["2024-02-06",19153.14,19153.14,19153.14,19153.14,0],["2024-02-07",19153.14,19153.14,19153.14,19153.14,0],["2024-02-15",19153.14,19153.14,19153.14,19153.14,0],["2024-02-16",19578.77,19578.77,19578.77,19578.77,100],["2024-02-19",19961.83,20855.65,19578.77,20855.65,25000],["2024-02-20",21281.27,21281.27,20940.77,21281.27,15600],["2024-02-21",22132.52,22132.52,21536.65,21706.9,8400],["2024-02-22",22132.52,22132.52,21962.27,21962.27,7800],["2024-02-23",21962.27,21962.27,21962.27,21962.27,0],["2024-02-26",21342.37,21342.37,21342.37,21342.37,2200],["2024-02-27",21253.81,21519.48,21253.81,21519.48,2100],["2024-02-28",21519.48,21519.48,21519.48,21519.48,1000],["2024-02-29",21253.81,21253.81,21253.81,21253.81,5300],["2024-03-01",21253.81,21253.81,21253.81,21253.81,1400],["2024-03-04",21253.81,21253.81,21253.81,21253.81,900],["2024-03-05",21253.81,21253.81,21253.81,21253.81,100],["2024-03-06",21253.81,21253.81,21253.81,21253.81,0],["2024-03-07",21253.81,21253.81,21253.81,21253.81,0],["2024-03-08",21298.09,21298.09,21298.09,21298.09,500],["2024-03-11",21253.81,21253.81,21253.81,21253.81,500],["2024-03-12",21253.81,21253.81,21253.81,21253.81,100],["2024-03-13",21253.81,21253.81,21253.81,21253.81,4500],["2024-03-14",21253.81,21253.81,21253.81,21253.81,0],["2024-03-15",21253.81,21253.81,21209.53,21209.53,600],["2024-03-18",21165.25,21253.81,21165.25,21253.81,1000],["2024-03-19",21696.6,21696.6,21696.6,21696.6,2600],["2024-03-20",21696.6,21696.6,21696.6,21696.6,0],["2024-03-21",21696.6,21696.6,21696.6,21696.6,100],["2024-03-22",21696.6,21696.6,21696.6,21696.6,700],["2024-03-25",21652.32,21652.32,21652.32,21652.32,1000],["2024-03-26",21652.32,21652.32,21652.32,21652.32,0],["2024-03-27",22050.83,22139.39,22050.83,22139.39,4600],["2024-03-28",22139.39,22139.39,22139.39,22139.39,0],["2024-03-29",22139.39,22139.39,22139.39,22139.39,0],["2024-04-01",21253.81,21253.81,21253.81,21253.81,300],["2024-04-02",21696.6,22670.73,21696.6,22670.73,1000],["2024-04-03",22670.73,22670.73,22670.73,22670.73,0],["2024-04-04",21165.25,23689.14,21120.98,23467.75,14700],["2024-04-05",23467.75,23467.75,23467.75,23467.75,0],["2024-04-08",21873.72,21873.72,21829.44,21829.44,1900],["2024-04-09",21032.42,22936.41,20811.02,22050.83,2600],["2024-04-10",21962.27,21962.27,21962.27,21962.27,200],["2024-04-11",20811.02,20855.3,20811.02,20855.3,200],["2024-04-12",22095.11,22095.11,21209.53,21209.53,500],["2024-04-15",21209.53,21209.53,21209.53,21209.53,0],["2024-04-16",20899.58,21209.53,20899.58,21076.7,13600],["2024-04-17",22360.78,22360.78,22360.78,22360.78,100],["2024-04-19",23644.87,23644.87,22316.5,22316.5,400],["2024-04-22",22316.5,22316.5,22316.5,22316.5,0],["2024-04-23",22316.5,22316.5,22316.5,22316.5,0],["2024-04-24",21165.25,21165.25,21165.25,21165.25,2600],["2024-04-25",21165.25,21165.25,21165.25,21165.25,600],["2024-04-26",20811.02,22006.55,20811.02,22006.55,4800],["2024-05-02",22006.55,22006.55,22006.55,22006.55,0],["2024-05-03",20811.02,20899.58,20811.02,20899.58,500],["2024-05-06",20899.58,21696.6,20855.3,21696.6,9600],["2024-05-07",21076.7,21253.81,21076.7,21076.7,19100],["2024-05-08",21917.99,21917.99,21917.99,21917.99,100],["2024-05-09",20722.47,21785.16,20678.19,21785.16,2000],["2024-05-10",21209.53,21209.53,21209.53,21209.53,1600],["2024-05-13",21209.53,21209.53,21209.53,21209.53,4000],["2024-05-14",21209.53,21209.53,21209.53,21209.53,400],["2024-05-15",21209.53,21209.53,20722.47,21209.53,2400],["2024-05-16",21209.53,21209.53,21209.53,21209.53,100],["2024-05-17",21430.93,21430.93,21253.81,21253.81,2000],["2024-05-20",21253.81,21253.81,21253.81,21253.81,2500],["2024-05-21",21873.72,21873.72,21873.72,21873.72,1600],["2024-05-22",21430.93,21430.93,21430.93,21430.93,100],["2024-05-23",21696.6,21785.16,20722.47,21696.6,5000],["2024-05-24",21696.6,21696.6,21696.6,21696.6,100],["2024-05-27",21253.81,21253.81,21253.81,21253.81,1100],["2024-05-28",21253.81,21253.81,21253.81,21253.81,2300],["2024-05-29",21253.81,21342.37,20988.14,21253.81,5900],["2024-05-30",21475.21,21475.21,21430.93,21475.21,1800],["2024-05-31",21253.81,21253.81,21253.81,21253.81,3200],["2024-06-03",21962.27,21962.27,21253.81,21917.99,1000],["2024-06-04",20855.3,21785.16,20855.3,21785.16,200],["2024-06-05",20899.58,21696.6,20899.58,21696.6,30600],["2024-06-06",23202.08,23202.08,21253.81,22759.29,4200],["2024-06-07",21420.51,22268.4,21420.51,22268.4,4300],["2024-06-10",21509.76,21509.76,21509.76,21509.76,200],["2024-06-11",21509.76,21509.76,21063.5,21331.26,3500],["2024-06-12",21331.26,21331.26,21331.26,21331.26,0],["2024-06-13",21331.26,22000.65,21063.5,21911.4,1600],["2024-06-14",21420.51,21420.51,21331.26,21331.26,4000],["2024-06-17",21331.26,21331.26,21331.26,21331.26,5500],["2024-06-18",21956.02,22313.03,21420.51,21420.51,2600],["2024-06-19",21420.51,21420.51,21420.51,21420.51,6800],["2024-06-20",20974.25,21420.51,20706.49,21420.51,8400],["2024-06-21",21420.51,21420.51,21420.51,21420.51,1100],["2024-06-24",21688.27,21688.27,21420.51,21509.76,10900],["2024-06-25",21509.76,21509.76,21509.76,21509.76,100],["2024-06-26",21420.51,21420.51,21420.51,21420.51,4000],["2024-06-27",21375.88,21420.51,21375.88,21420.51,13200],["2024-06-28",21420.51,21420.51,21420.51,21420.51,600],["2024-07-01",21420.51,21420.51,21420.51,21420.51,0],["2024-07-02",21688.27,21688.27,21242.0,21242.0,3500],["2024-07-03",21242.0,21242.0,21242.0,21242.0,0],["2024-07-04",21242.0,21242.0,21242.0,21242.0,0],["2024-07-05",20974.25,21242.0,20974.25,21242.0,3300],["2024-07-08",21242.0,21242.0,21242.0,21242.0,0],["2024-07-09",21420.51,21420.51,21420.51,21420.51,1300],["2024-07-10",21420.51,21420.51,21420.51,21420.51,100],["2024-07-11",21152.75,21420.51,20706.49,21420.51,1100],["2024-07-12",21242.0,21242.0,21242.0,21242.0,800],["2024-07-15",21242.0,21242.0,21242.0,21242.0,1500],["2024-07-16",21242.0,21242.0,21152.75,21152.75,600],["2024-07-17",21242.0,21242.0,21242.0,21242.0,100],["2024-07-18",21242.0,21242.0,21242.0,21242.0,6600],["2024-07-19",21242.0,21242.0,21242.0,21242.0,0],["2024-07-22",21242.0,21242.0,21242.0,21242.0,900],["2024-07-23",21866.77,21866.77,21866.77,21866.77,800],["2024-07-24",21866.77,21866.77,21866.77,21866.77,0],["2024-07-25",21866.77,21866.77,21866.77,21866.77,0],["2024-07-26",21911.4,21911.4,21911.4,21911.4,100],["2024-07-29",23205.55,23205.55,20974.25,20974.25,4700],["2024-07-30",20974.25,20974.25,20974.25,20974.25,100],["2024-07-31",21063.5,22402.28,21063.5,22313.03,4800],["2024-08-01",20974.25,21152.75,20974.25,21152.75,1200],["2024-08-02",21152.75,22625.41,21152.75,22625.41,500],["2024-08-05",22402.28,22402.28,21108.13,21108.13,1600],["2024-08-06",21108.13,21108.13,21108.13,21108.13,0],["2024-08-07",21108.13,21643.64,20527.99,21643.64,4000],["2024-08-08",21242.0,21599.01,21242.0,21599.01,1000],["2024-08-09",21599.01,21599.01,21599.01,21599.01,0],["2024-08-12",21599.01,21599.01,21599.01,21599.01,0],["2024-08-13",22446.91,22446.91,20170.98,22223.78,2000],["2024-08-14",21420.51,21420.51,21063.5,21375.88,1300],["2024-08-15",21286.63,21286.63,20974.25,20974.25,2100],["2024-08-16",21286.63,21331.26,21286.63,21331.26,2700],["2024-08-19",20706.49,21420.51,20617.24,21242.0,3300],["2024-08-20",21242.0,21242.0,21242.0,21242.0,1000],["2024-08-21",21599.01,21599.01,21242.0,21242.0,2400],["2024-08-22",21242.0,21242.0,21242.0,21242.0,0],["2024-08-23",21242.0,21331.26,21242.0,21331.26,3600],["2024-08-26",21286.63,21286.63,21286.63,21286.63,500],["2024-08-27",21286.63,21286.63,21286.63,21286.63,0],["2024-08-28",21286.63,21286.63,21286.63,21286.63,100],["2024-08-29",21331.26,21331.26,21242.0,21286.63,8900],["2024-08-30",21242.0,21866.77,21242.0,21866.77,7000],["2024-09-04",21866.77,21866.77,20706.49,21063.5,15100],["2024-09-05",21063.5,21063.5,21063.5,21063.5,0],["2024-09-06",21063.5,21331.26,20974.25,21331.26,1600],["2024-09-09",21331.26,21331.26,21331.26,21331.26,0],["2024-09-10",21242.0,21242.0,20617.24,20661.87,5900],["2024-09-11",21375.88,21375.88,21375.88,21375.88,100],["2024-09-12",21242.0,21375.88,20974.25,21242.0,5600],["2024-09-13",21242.0,21242.0,21242.0,21242.0,0],["2024-09-16",21197.38,21197.38,21197.38,21197.38,1400],["2024-09-17",21197.38,21197.38,21152.75,21152.75,1100],["2024-09-18",21063.5,21152.75,20974.25,21152.75,28900],["2024-09-19",20840.37,21152.75,20795.74,20840.37,3200],["2024-09-20",21152.75,21152.75,20929.62,20929.62,200],["2024-09-23",20929.62,20929.62,20929.62,20929.62,0],["2024-09-24",20929.62,20974.25,20527.99,20929.62,13600],["2024-09-25",20929.62,20929.62,20527.99,20527.99,13900],["2024-09-26",20974.25,20974.25,20795.74,20795.74,4800],["2024-09-27",20840.37,20974.25,20840.37,20840.37,3400],["2024-09-30",20974.25,20974.25,20885.0,20885.0,3300],["2024-10-01",20572.61,20974.25,20572.61,20974.25,15100],["2024-10-02",20974.25,20974.25,20885.0,20885.0,8600],["2024-10-03",20974.25,20974.25,20795.74,20795.74,300],["2024-10-04",20974.25,20974.25,20527.99,20795.74,11000],["2024-10-07",20795.74,20795.74,20795.74,20795.74,11500],["2024-10-08",20795.74,20795.74,20527.99,20527.99,12200],["2024-10-09",20527.99,20929.62,20081.73,20795.74,5900],["2024-10-10",20527.99,20527.99,20527.99,20527.99,5000],["2024-10-11",20527.99,20795.74,20527.99,20795.74,800],["2024-10-14",20527.99,20527.99,20527.99,20527.99,2000],["2024-10-15",20081.73,20081.73,20081.73,20081.73,400],["2024-10-16",20215.61,20215.61,20215.61,20215.61,100],["2024-10-17",20081.73,20081.73,20081.73,20081.73,3400],["2024-10-18",20170.98,20483.36,19992.47,19992.47,14900],["2024-10-21",20483.36,20483.36,19724.72,19724.72,1900],["2024-10-22",20438.74,20438.74,19367.71,20438.74,1200],["2024-10-23",20081.73,20081.73,19635.47,20081.73,4800],["2024-10-24",20349.48,20349.48,20215.61,20215.61,3700],["2024-10-25",20037.1,20037.1,20037.1,20037.1,6000],["2024-10-28",20260.23,20260.23,20081.73,20081.73,2600],["2024-10-29",19189.21,20081.73,19189.21,20081.73,700],["2024-10-30",20081.73,20081.73,20081.73,20081.73,100],["2024-10-31",19278.46,19412.34,19278.46,19412.34,1000],["2024-11-01",19412.34,19412.34,19412.34,19412.34,100],["2024-11-04",19412.34,19412.34,19412.34,19412.34,1200],["2024-11-05",19635.47,20037.1,19635.47,20037.1,200],["2024-11-06",20037.1,20081.73,20037.1,20081.73,2700],["2024-11-07",20081.73,20081.73,20081.73,20081.73,0],["2024-11-08",20081.73,20081.73,20081.73,20081.73,200],["2024-11-11",20081.73,20527.99,20081.73,20527.99,1500],["2024-11-12",20527.99,20527.99,20527.99,20527.99,3100],["2024-11-13",20527.99,20527.99,20527.99,20527.99,100],["2024-11-14",20527.99,20527.99,20527.99,20527.99,400],["2024-11-15",20527.99,20527.99,20527.99,20527.99,0],["2024-11-18",20527.99,20527.99,20527.99,20527.99,1000],["2024-11-19",20527.99,20527.99,20527.99,20527.99,0],["2024-11-20",20527.99,20527.99,20527.99,20527.99,0],["2024-11-21",20527.99,20527.99,20527.99,20527.99,0],["2024-11-22",20974.25,20974.25,20974.25,20974.25,3500],["2024-11-25",20974.25,20974.25,20974.25,20974.25,200],["2024-11-26",20974.25,20974.25,20974.25,20974.25,0],["2024-11-27",20974.25,22313.03,20974.25,22313.03,900],["2024-11-28",22134.53,22134.53,21420.51,21420.51,400],["2024-11-29",21420.51,21420.51,21420.51,21420.51,200],["2024-12-02",21420.51,21420.51,20260.23,20260.23,1500],["2024-12-03",20260.23,20260.23,20260.23,20260.23,0],["2024-12-04",20260.23,20260.23,20260.23,20260.23,100],["2024-12-05",20349.48,20349.48,20349.48,20349.48,100],["2024-12-06",20349.48,20349.48,20349.48,20349.48,0],["2024-12-09",20349.48,20349.48,20349.48,20349.48,0],["2024-12-10",20349.48,20349.48,20349.48,20349.48,500],["2024-12-11",20349.48,20349.48,20349.48,20349.48,0],["2024-12-12",20349.48,20349.48,20349.48,20349.48,0],["2024-12-13",20795.74,20974.25,20795.74,20974.25,1700],["2024-12-16",20527.99,20527.99,20349.48,20349.48,300],["2024-12-17",20349.48,20349.48,20349.48,20349.48,0],["2024-12-18",20349.48,20349.48,20349.48,20349.48,3900],["2024-12-19",20349.48,20349.48,20349.48,20349.48,0],["2024-12-20",20349.48,20349.48,20349.48,20349.48,0],["2024-12-23",20349.48,20349.48,20349.48,20349.48,0],["2024-12-24",20349.48,20349.48,20349.48,20349.48,500],["2024-12-25",20349.48,20349.48,20349.48,20349.48,100],["2024-12-26",20349.48,20349.48,20349.48,20349.48,0],["2024-12-27",20349.48,20349.48,20349.48,20349.48,0],["2024-12-30",20349.48,20349.48,20349.48,20349.48,0],["2024-12-31",20349.48,20349.48,20349.48,20349.48,0],["2025-01-02",20349.48,20349.48,20349.48,20349.48,0],["2025-01-03",20349.48,20349.48,20349.48,20349.48,0],["2025-01-06",19278.46,19278.46,19278.46,19278.46,5000],["2025-01-07",19323.08,19323.08,19323.08,19323.08,8600],["2025-01-08",19323.08,19323.08,19323.08,19323.08,0],["2025-01-09",19412.34,19412.34,19412.34,19412.34,100],["2025-01-10",19412.34,19412.34,19412.34,19412.34,0],["2025-01-13",19412.34,19412.34,19412.34,19412.34,0],["2025-01-14",19412.34,19412.34,19412.34,19412.34,0],["2025-01-15",19412.34,19412.34,19412.34,19412.34,0],["2025-01-16",19412.34,19412.34,19412.34,19412.34,0],["2025-01-17",19412.34,20706.49,19412.34,20706.49,1900],["2025-01-20",20795.74,20795.74,20795.74,20795.74,100],["2025-01-21",20795.74,22179.15,20795.74,22179.15,1200],["2025-01-22",20661.87,22179.15,20661.87,22179.15,2900],["2025-01-23",22179.15,22179.15,22179.15,22179.15,300],["2025-01-24",22089.9,22089.9,20795.74,20795.74,200],["2025-02-03",20795.74,20795.74,20795.74,20795.74,0],["2025-02-04",20795.74,20795.74,20795.74,20795.74,0],["2025-02-05",20795.74,20795.74,20795.74,20795.74,0],["2025-02-06",20795.74,20795.74,20795.74,20795.74,0],["2025-02-07",21866.77,21866.77,21866.77,21866.77,100],["2025-02-10",21866.77,23384.06,21866.77,23384.06,11100],["2025-02-11",23384.06,24544.33,23384.06,24544.33,25000],["2025-02-12",24544.33,24544.33,22848.54,22937.79,6500],["2025-02-13",21637.68,22287.74,21637.68,22287.74,2600],["2025-02-14",22287.74,22287.74,20941.19,20941.19,1300],["2025-02-17",20941.19,22241.3,20941.19,20941.19,12800],["2025-02-18",21266.21,21266.21,21266.21,21266.21,400],["2025-02-19",21359.08,21359.08,20430.42,21359.08,3100],["2025-02-20",21359.08,21359.08,21359.08,21359.08,600],["2025-02-21",20523.29,22844.93,20523.29,20801.89,800],["2025-02-24",22194.87,22241.3,20987.62,21451.95,1200],["2025-02-25",21451.95,21544.81,19966.1,21544.81,15600],["2025-02-26",21544.81,21544.81,21544.81,21544.81,0],["2025-02-27",20430.42,22287.74,20430.42,21359.08,2100],["2025-02-28",21730.54,21730.54,21730.54,21730.54,100],["2025-03-03",20430.42,21730.54,20430.42,21730.54,400],["2025-03-04",21730.54,21730.54,21730.54,21730.54,0],["2025-03-05",20894.75,20894.75,20894.75,20894.75,200],["2025-03-06",20848.32,20894.75,20848.32,20894.75,600],["2025-03-07",20894.75,20894.75,20894.75,20894.75,1100],["2025-03-10",20894.75,21266.21,20894.75,21266.21,1800],["2025-03-11",21173.35,21916.27,21173.35,21916.27,3000],["2025-03-12",21359.08,21359.08,21080.48,21080.48,1000],["2025-03-13",22102.0,22102.0,22102.0,22102.0,100],["2025-03-14",22102.0,22102.0,22102.0,22102.0,0],["2025-03-17",22102.0,22102.0,22102.0,22102.0,0],["2025-03-18",21359.08,21359.08,21359.08,21359.08,400],["2025-03-19",21916.27,21916.27,21916.27,21916.27,100],["2025-03-20",21916.27,21916.27,21916.27,21916.27,0],["2025-03-21",21916.27,21916.27,21916.27,21916.27,0],["2025-03-24",21916.27,21916.27,21916.27,21916.27,0],["2025-03-25",21916.27,21916.27,21916.27,21916.27,0],["2025-03-26",21916.27,21916.27,21916.27,21916.27,0],["2025-03-27",21776.98,21823.41,21776.98,21823.41,400],["2025-03-28",21823.41,21823.41,21823.41,21823.41,0],["2025-03-31",20662.59,21684.11,20337.56,21684.11,4100],["2025-04-01",21637.68,21637.68,21637.68,21637.68,1100],["2025-04-02",21359.08,21359.08,20987.62,20987.62,3500],["2025-04-03",19733.93,21266.21,19733.93,21173.35,18800],["2025-04-04",20894.75,20894.75,20894.75,20894.75,200],["2025-04-08",20894.75,20894.75,20616.16,20894.75,3800],["2025-04-09",20523.29,20987.62,20523.29,20987.62,7700],["2025-04-10",21266.21,22427.03,21266.21,22427.03,10500],["2025-04-11",23866.45,23866.45,20894.75,23587.85,2800],["2025-04-14",23587.85,23587.85,23587.85,23587.85,0],["2025-04-15",23587.85,23587.85,23587.85,23587.85,0],["2025-04-16",23587.85,23587.85,23587.85,23587.85,0],["2025-04-17",21962.71,22287.74,21962.71,22287.74,8800],["2025-04-18",22287.74,22287.74,22287.74,22287.74,0],["2025-04-21",21359.08,22287.74,21359.08,21359.08,10700],["2025-04-22",20476.86,20894.75,20476.86,20616.16,800],["2025-04-23",20616.16,20616.16,20616.16,20616.16,0],["2025-04-24",20616.16,20616.16,20616.16,20616.16,0],["2025-04-25",22055.57,22055.57,21962.71,21962.71,1600],["2025-04-28",21637.68,21637.68,21637.68,21637.68,800],["2025-04-29",20291.13,21359.08,20291.13,21359.08,2300],["2025-05-05",21823.41,21823.41,21359.08,21359.08,3700],["2025-05-06",21126.92,21126.92,19873.23,20105.4,72300],["2025-05-07",20105.4,20894.75,18805.28,20337.56,30400],["2025-05-08",19083.87,20105.4,19037.44,20058.96,10700],["2025-05-09",20058.96,20058.96,19037.44,19966.1,36200],["2025-05-12",20151.83,20151.83,19966.1,19966.1,5500],["2025-05-13",19966.1,19966.1,19501.77,19594.63,12000],["2025-05-14",19594.63,19687.5,19594.63,19687.5,2800],["2025-05-15",19548.2,19548.2,19408.9,19455.34,6200],["2025-05-16",19780.37,19780.37,19176.74,19501.77,4600],["2025-05-19",19501.77,19501.77,18805.28,19501.77,11300],["2025-05-20",19501.77,19501.77,19408.9,19408.9,16700],["2025-05-21",19408.9,19733.93,19408.9,19733.93,1300],["2025-05-22",19408.9,19687.5,19316.04,19687.5,31800],["2025-05-23",19687.5,19687.5,19500.0,19500.0,22100],["2025-05-26",19500.0,19500.0,19500.0,19500.0,2000],["2025-05-27",19687.5,19687.5,19687.5,19687.5,8200],["2025-05-28",19593.75,19687.5,19593.75,19687.5,3000],["2025-05-29",19078.12,20906.25,19078.12,20906.25,4400],["2025-05-30",20765.62,20765.62,19453.12,19968.75,9400],["2025-06-02",19125.0,19171.87,19125.0,19125.0,1600],["2025-06-03",19218.75,19640.62,19218.75,19640.62,9200],["2025-06-04",19640.62,19687.5,19406.25,19406.25,3700],["2025-06-05",19218.75,19218.75,19218.75,19218.75,1000],["2025-06-06",19218.75,19218.75,19218.75,19218.75,3300],["2025-06-09",19218.75,19218.75,19218.75,19218.75,3700],["2025-06-10",19218.75,19406.25,19218.75,19406.25,1200],["2025-06-11",19500.0,20718.75,19500.0,19593.75,11100],["2025-06-12",19593.75,19593.75,19593.75,19593.75,1100],["2025-06-13",19593.75,19593.75,19593.75,19593.75,100],["2025-06-16",19593.75,19593.75,19593.75,19593.75,3000],["2025-06-17",19500.0,19500.0,18937.5,18937.5,3400],["2025-06-18",18937.5,18937.5,18937.5,18937.5,0],["2025-06-19",19359.37,19640.62,19359.37,19640.62,200],["2025-06-20",18843.75,19593.75,18843.75,19593.75,200],["2025-06-23",19546.87,19546.87,19218.75,19218.75,10200],["2025-06-24",19218.75,19500.0,19218.75,19500.0,18400],["2025-06-25",19500.0,19500.0,18984.37,19500.0,10600],["2025-06-26",19500.0,19500.0,18937.5,18937.5,7000],["2025-06-27",18984.37,19500.0,18937.5,19500.0,11400],["2025-06-30",19453.12,19453.12,19453.12,19453.12,600],["2025-07-01",19453.12,19453.12,19453.12,19453.12,3100],["2025-07-02",19125.0,19125.0,19125.0,19125.0,5000],["2025-07-03",19125.0,19406.25,18750.0,19265.62,86000],["2025-07-04",19453.12,19453.12,18937.5,19312.5,4100],["2025-07-07",19125.0,19312.5,18890.62,19031.25,83900],["2025-07-08",19031.25,19171.87,18843.75,19078.12,20500],["2025-07-09",19031.25,19453.12,18890.62,19453.12,35400],["2025-07-10",19453.12,19546.87,19125.0,19125.0,5700],["2025-07-11",19125.0,19125.0,19031.25,19031.25,5000],["2025-07-14",19031.25,19828.12,18843.75,18890.62,30800],["2025-07-15",18937.5,18937.5,18750.0,18750.0,25500],["2025-07-16",18843.75,19406.25,18843.75,19406.25,1400],["2025-07-17",19359.37,19359.37,19031.25,19218.75,17900],["2025-07-18",19218.75,19218.75,19125.0,19218.75,7300],["2025-07-21",19171.87,19171.87,19125.0,19125.0,500],["2025-07-22",18937.5,18937.5,18843.75,18843.75,5100],["2025-07-23",19218.75,19218.75,19218.75,19218.75,23400],["2025-07-24",19125.0,19218.75,18843.75,19218.75,10900],["2025-07-25",19218.75,19312.5,19031.25,19031.25,30700],["2025-07-28",19218.75,19218.75,19171.87,19218.75,5700],["2025-07-29",19406.25,19406.25,18843.75,18843.75,8900],["2025-07-30",18890.62,18890.62,18843.75,18843.75,30900],["2025-07-31",18843.75,19359.37,18843.75,19218.75,6000],["2025-08-01",18890.62,19125.0,18843.75,19125.0,13500],["2025-08-04",19125.0,19125.0,19125.0,19125.0,500],["2025-08-05",18937.5,19125.0,18843.75,18843.75,18700],["2025-08-06",18843.75,18843.75,18843.75,18843.75,6400],["2025-08-07",19031.25,19312.5,19031.25,19312.5,500],["2025-08-08",19078.12,19265.62,18796.87,18796.87,27300],["2025-08-11",18937.5,19171.87,18937.5,19031.25,6500],["2025-08-12",19218.75,19218.75,18937.5,19125.0,16600],["2025-08-13",18937.5,19218.75,18843.75,19171.87,13200],["2025-08-14",19125.0,19265.62,19125.0,19265.62,12300],["2025-08-15",19218.75,19312.5,19218.75,19218.75,18000],["2025-08-18",19218.75,19406.25,19218.75,19312.5,11400],["2025-08-19",19312.5,19640.62,19312.5,19500.0,12100],["2025-08-20",19312.5,19312.5,18937.5,19218.75,17200],["2025-08-21",19218.75,19218.75,19031.25,19031.25,6100],["2025-08-22",19031.25,19031.25,18750.0,18937.5,31400],["2025-08-25",18937.5,19171.87,18843.75,19171.87,20100],["2025-08-26",19171.87,19171.87,18937.5,19171.87,3700],["2025-08-27",19171.87,19171.87,19031.25,19031.25,5200],["2025-08-28",18937.5,18937.5,18937.5,18937.5,2300],["2025-08-29",18937.5,19078.12,18937.5,19078.12,16000],["2025-09-03",19171.87,19171.87,19078.12,19078.12,1600],["2025-09-04",19078.12,19125.0,19031.25,19125.0,700],["2025-09-05",19078.12,19125.0,18937.5,18937.5,20100],["2025-09-08",18750.0,18843.75,18750.0,18843.75,6100],["2025-09-09",18890.62,19031.25,18890.62,19031.25,300],["2025-09-10",19031.25,19031.25,19031.25,19031.25,5500],["2025-09-11",18843.75,18937.5,18750.0,18937.5,4200],["2025-09-12",18796.87,19078.12,18796.87,19078.12,1700],["2025-09-15",19078.12,19078.12,19031.25,19078.12,11600],["2025-09-16",19078.12,19078.12,19078.12,19078.12,13200],["2025-09-17",19078.12,19078.12,19078.12,19078.12,0],["2025-09-18",19078.12,19078.12,19078.12,19078.12,10800],["2025-09-19",18562.5,19031.25,18562.5,19031.25,3200],["2025-09-22",19078.12,19078.12,19078.12,19078.12,1000],["2025-09-23",18984.37,18984.37,18984.37,18984.37,900],["2025-09-24",18750.0,18984.37,18750.0,18984.37,15300],["2025-09-25",18984.37,18984.37,18984.37,18984.37,0],["2025-09-26",18984.37,18984.37,18984.37,18984.37,0],["2025-09-29",18984.37,19125.0,18984.37,19125.0,300],["2025-09-30",19125.0,19125.0,19125.0,19125.0,0],["2025-10-01",19125.0,19125.0,19125.0,19125.0,2100],["2025-10-02",19031.25,19031.25,18937.5,18937.5,300],["2025-10-03",18937.5,18937.5,18937.5,18937.5,100],["2025-10-06",19078.12,19078.12,19078.12,19078.12,200],["2025-10-07",19078.12,19078.12,18843.75,18937.5,700],["2025-10-08",18937.5,18937.5,18937.5,18937.5,200],["2025-10-09",19078.12,19078.12,18937.5,18937.5,1000],["2025-10-10",19031.25,19031.25,18843.75,18937.5,15300],["2025-10-13",18937.5,18937.5,18562.5,18937.5,11100],["2025-10-14",18937.5,19031.25,18750.0,19031.25,10400],["2025-10-15",18937.5,18937.5,18937.5,18937.5,5000],["2025-10-16",18937.5,18937.5,18937.5,18937.5,0],["2025-10-17",18937.5,18937.5,18937.5,18937.5,0],["2025-10-20",18750.0,18937.5,18281.25,18281.25,28200],["2025-10-21",18750.0,18750.0,18281.25,18375.0,16300],["2025-10-22",18562.5,18796.87,18562.5,18796.87,200],["2025-10-23",18000.0,18750.0,18000.0,18750.0,5300],["2025-10-24",18750.0,18750.0,18750.0,18750.0,28000],["2025-10-27",18375.0,18375.0,18281.25,18281.25,28300],["2025-10-28",18281.25,18281.25,18046.87,18281.25,3800],["2025-10-29",18281.25,18656.25,18281.25,18656.25,2300],["2025-10-30",18562.5,18703.12,18375.0,18703.12,5800],["2025-10-31",18703.12,18703.12,18703.12,18703.12,200],["2025-11-03",18703.12,18703.12,18656.25,18703.12,1500],["2025-11-04",18703.12,18703.12,18703.12,18703.12,6200],["2025-11-05",18703.12,18703.12,18703.12,18703.12,0],["2025-11-06",18703.12,18703.12,18703.12,18703.12,1000],["2025-11-07",18703.12,18703.12,18281.25,18281.25,17400],["2025-11-10",18281.25,18656.25,18281.25,18656.25,1100],["2025-11-11",18046.87,18656.25,18046.87,18656.25,200],["2025-11-12",18656.25,18656.25,18656.25,18656.25,0],["2025-11-13",18656.25,18656.25,18656.25,18656.25,100],["2025-11-14",18656.25,18656.25,18656.25,18656.25,0],["2025-11-17",18656.25,18656.25,18656.25,18656.25,0],["2025-11-18",18468.75,18468.75,18468.75,18468.75,100],["2025-11-19",18468.75,18468.75,18468.75,18468.75,0],["2025-11-20",18468.75,18468.75,18468.75,18468.75,0],["2025-11-21",18468.75,18468.75,18468.75,18468.75,0],["2025-11-24",18468.75,18468.75,18468.75,18468.75,4400],["2025-11-25",18468.75,18468.75,18468.75,18468.75,23800],["2025-11-26",18703.12,19406.25,17812.5,19406.25,4900],["2025-11-27",19406.25,19406.25,19406.25,19406.25,0],["2025-11-28",19406.25,19406.25,19406.25,19406.25,0],["2025-12-01",19406.25,19406.25,19406.25,19406.25,0],["2025-12-02",19218.75,19312.5,19218.75,19312.5,800],["2025-12-03",18937.5,19125.0,18937.5,19078.12,2000],["2025-12-04",18750.0,18750.0,18750.0,18750.0,8900],["2025-12-05",18562.5,18562.5,18562.5,18562.5,100],["2025-12-08",18468.75,18515.62,18468.75,18515.62,1200],["2025-12-09",18515.62,18515.62,18515.62,18515.62,0],["2025-12-10",18515.62,18515.62,18515.62,18515.62,0],["2025-12-11",18562.5,18750.0,18515.62,18750.0,5200],["2025-12-12",17578.12,18937.5,17531.25,18937.5,13300],["2025-12-15",18703.12,18703.12,18703.12,18703.12,1000],["2025-12-16",17531.25,17531.25,17531.25,17531.25,1000],["2025-12-17",17625.0,18562.5,17578.12,18562.5,19100],["2025-12-18",18515.62,19500.0,18515.62,19500.0,10000],["2025-12-19",18140.62,20625.0,18140.62,20625.0,36400],["2025-12-22",19265.62,19312.5,19218.75,19218.75,3153800],["2025-12-23",19218.75,19687.5,19218.75,19218.75,2300],["2025-12-24",19218.75,19218.75,19218.75,19218.75,3145000],["2025-12-25",18750.0,18750.0,18281.25,18281.25,1500],["2025-12-26",18281.25,18468.75,18187.5,18468.75,8200],["2025-12-29",18093.75,18093.75,18093.75,18093.75,800],["2025-12-30",18093.75,18750.0,18093.75,18750.0,1600],["2025-12-31",18750.0,18750.0,18750.0,18750.0,100],["2026-01-05",18703.12,18703.12,18703.12,18703.12,300],["2026-01-06",18281.25,18328.12,18281.25,18281.25,6700],["2026-01-07",18281.25,18750.0,18281.25,18750.0,3800],["2026-01-08",18750.0,18750.0,18703.12,18703.12,600],["2026-01-09",18281.25,18281.25,17812.5,17953.12,4000],["2026-01-12",17343.75,18000.0,17343.75,18000.0,22200],["2026-01-13",18750.0,18750.0,17906.25,18656.25,3300],["2026-01-14",18234.37,18234.37,17390.62,18234.37,57100],["2026-01-15",17812.5,18468.75,17812.5,18468.75,6600],["2026-01-16",18421.87,18562.5,17812.5,17812.5,17900],["2026-01-19",18890.62,18890.62,18046.87,18140.62,14500],["2026-01-20",18140.62,18421.87,18140.62,18187.5,16100],["2026-01-21",18328.12,18328.12,18000.0,18187.5,2600],["2026-01-22",18187.5,18281.25,18187.5,18281.25,4200],["2026-01-23",18187.5,18281.25,18093.75,18093.75,7500],["2026-01-26",17812.5,18093.75,17718.75,18093.75,2300],["2026-01-27",17812.5,18234.37,17812.5,18234.37,2000],["2026-01-28",18093.75,18093.75,18093.75,18093.75,2100],["2026-01-29",18093.75,18093.75,17812.5,18093.75,1200],["2026-01-30",17953.12,18093.75,17953.12,18093.75,1300],["2026-02-02",18046.87,18281.25,18046.87,18281.25,500],["2026-02-03",17812.5,18187.5,17812.5,18187.5,3000],["2026-02-04",18562.5,18562.5,18421.87,18421.87,2000],["2026-02-05",18421.87,18421.87,18421.87,18421.87,600],["2026-02-06",17812.5,18375.0,17484.37,18375.0,1600],["2026-02-09",18375.0,18375.0,18375.0,18375.0,0],["2026-02-10",18281.25,18281.25,17906.25,17906.25,3200],["2026-02-11",17906.25,18281.25,17906.25,18281.25,200],["2026-02-12",18281.25,18281.25,18281.25,18281.25,2500],["2026-02-13",18468.75,18515.62,18468.75,18515.62,2900],["2026-02-23",18515.62,18515.62,18515.62,18515.62,400],["2026-02-24",18421.87,18421.87,18328.12,18328.12,6500],["2026-02-25",18328.12,18375.0,18328.12,18375.0,5300],["2026-02-26",18375.0,18375.0,18187.5,18375.0,4400],["2026-02-27",18750.0,18750.0,18750.0,18750.0,100],["2026-03-02",18609.37,18609.37,17812.5,18234.37,9300],["2026-03-03",18281.25,18515.62,18281.25,18421.87,1600],["2026-03-04",18000.0,18000.0,18000.0,18000.0,100],["2026-03-05",18093.75,18281.25,18000.0,18281.25,1500],["2026-03-06",18281.25,18281.25,18281.25,18281.25,0],["2026-03-09",18281.25,18281.25,18281.25,18281.25,100],["2026-03-10",18234.37,18234.37,18234.37,18234.37,600],["2026-03-11",18281.25,19031.25,17953.12,18281.25,7200],["2026-03-12",18187.5,18234.37,18187.5,18234.37,2200],["2026-03-13",18234.37,18234.37,18234.37,18234.37,0],["2026-03-16",18281.25,18281.25,18281.25,18281.25,2400],["2026-03-17",18187.5,18187.5,18187.5,18187.5,1400],["2026-03-18",18281.25,18281.25,18281.25,18281.25,4500],["2026-03-19",18281.25,18750.0,18281.25,18281.25,2000],["2026-03-20",18375.0,18375.0,18375.0,18375.0,200],["2026-03-23",18281.25,18281.25,18281.25,18281.25,100],["2026-03-24",18281.25,18281.25,18281.25,18281.25,0],["2026-03-25",18281.25,18656.25,18281.25,18656.25,200],["2026-03-26",18750.0,18750.0,17437.5,18750.0,4300],["2026-03-27",18750.0,18937.5,18656.25,18750.0,2700],["2026-03-30",18750.0,18750.0,18750.0,18750.0,0],["2026-03-31",18656.25,18656.25,18281.25,18468.75,1900],["2026-04-01",18468.75,18468.75,18468.75,18468.75,200],["2026-04-02",18468.75,18468.75,18468.75,18468.75,0],["2026-04-03",18468.75,18468.75,18468.75,18468.75,200],["2026-04-06",18468.75,18468.75,18468.75,18468.75,0],["2026-04-07",18468.75,18468.75,18468.75,18468.75,0],["2026-04-08",18468.75,18468.75,18468.75,18468.75,0],["2026-04-09",18468.75,18468.75,18468.75,18468.75,1600],["2026-04-10",18468.75,18468.75,18468.75,18468.75,500],["2026-04-13",18468.75,18468.75,18468.75,18468.75,0],["2026-04-14",18468.75,18468.75,18281.25,18375.0,1400],["2026-04-15",18375.0,18375.0,18375.0,18375.0,0],["2026-04-16",18375.0,18375.0,18375.0,18375.0,0],["2026-04-17",18375.0,18375.0,18375.0,18375.0,0],["2026-04-20",18375.0,18375.0,18375.0,18375.0,0],["2026-04-21",18375.0,18375.0,18375.0,18375.0,100],["2026-04-22",18187.5,18562.5,17109.37,18562.5,16200],["2026-04-23",18468.75,18468.75,18375.0,18375.0,200],["2026-04-24",18281.25,18281.25,17109.37,17343.75,4400],["2026-04-28",17343.75,18281.25,17343.75,18281.25,7500],["2026-04-29",17625.0,18140.62,17625.0,18140.62,4900],["2026-05-04",18140.62,18140.62,18140.62,18140.62,0],["2026-05-05",18140.62,18140.62,17812.5,17812.5,1400],["2026-05-06",17906.25,17906.25,17859.37,17859.37,2500],["2026-05-07",18562.5,18562.5,18281.25,18281.25,1500],["2026-05-08",18281.25,18281.25,18281.25,18281.25,0],["2026-05-11",17765.62,18281.25,17765.62,18281.25,200],["2026-05-12",18000.0,18000.0,18000.0,18000.0,4800],["2026-05-13",18046.87,18046.87,18000.0,18000.0,500],["2026-05-14",18000.0,18281.25,18000.0,18281.25,700],["2026-05-15",18281.25,18281.25,18281.25,18281.25,3300],["2026-05-18",17156.25,17812.5,17156.25,17812.5,10000],["2026-05-19",17812.5,17812.5,17812.5,17812.5,300],["2026-05-20",17812.5,17812.5,17812.5,17812.5,500],["2026-05-21",17812.5,18234.37,17718.75,18000.0,800],["2026-05-22",18000.0,18000.0,18000.0,18000.0,0],["2026-05-25",18000.0,18000.0,18000.0,18000.0,200],["2026-05-26",18100.0,18100.0,18000.0,18000.0,2300],["2026-05-27",18000.0,18000.0,18000.0,18000.0,9000],["2026-05-28",18100.0,18100.0,18100.0,18100.0,100],["2026-05-29",18100.0,18100.0,18100.0,18100.0,0],["2026-06-01",18100.0,18100.0,18100.0,18100.0,0],["2026-06-02",18100.0,18100.0,18100.0,18100.0,0],["2026-06-03",18050.0,18100.0,18050.0,18100.0,300],["2026-06-04",18100.0,18100.0,18100.0,18100.0,0],["2026-06-05",18100.0,18100.0,18100.0,18100.0,0],["2026-06-08",17250.0,18100.0,17250.0,18100.0,300],["2026-06-09",18650.0,18650.0,18650.0,18650.0,1000],["2026-06-10",18650.0,18650.0,18650.0,18650.0,0],["2026-06-11",18650.0,18650.0,18650.0,18650.0,0],["2026-06-12",18000.0,18000.0,17900.0,17900.0,1400],["2026-06-15",17900.0,18500.0,17900.0,18400.0,900],["2026-06-16",18400.0,18400.0,18400.0,18400.0,0],["2026-06-17",18400.0,18400.0,18400.0,18400.0,0],["2026-06-18",18400.0,18400.0,18400.0,18400.0,1000],["2026-06-19",17500.0,18300.0,17150.0,18000.0,6100],["2026-06-22",18000.0,18000.0,18000.0,18000.0,0],["2026-06-23",18000.0,18000.0,18000.0,18000.0,0],["2026-06-24",18000.0,18000.0,18000.0,18000.0,0],["2026-06-25",18000.0,18000.0,18000.0,18000.0,0],["2026-06-26",17400.0,17950.0,16900.0,17950.0,17900],["2026-06-29",17000.0,17900.0,17000.0,17900.0,500],["2026-06-30",17050.0,17700.0,16650.0,17050.0,8500],["2026-07-01",17950.0,17950.0,17600.0,17600.0,1500],["2026-07-02",17600.0,17600.0,17200.0,17200.0,5800],["2026-07-03",17150.0,17650.0,16850.0,17650.0,13300],["2026-07-06",17000.0,17000.0,17000.0,17000.0,1000],["2026-07-07",16900.0,16900.0,16850.0,16900.0,3400],["2026-07-08",17350.0,17350.0,17000.0,17000.0,5100],["2026-07-09",17000.0,17000.0,17000.0,17000.0,0],["2026-07-10",17000.0,17000.0,17000.0,17000.0,300],["2026-07-13",17000.0,18150.0,17000.0,18150.0,1200],["2026-07-14",18150.0,18150.0,18150.0,18150.0,0],["2026-07-15",18050.0,18050.0,17000.0,17000.0,1100],["2026-07-16",17000.0,17000.0,17000.0,17000.0,100],["2026-07-17",17600.0,17600.0,17600.0,17600.0,100],["2026-07-20",17600.0,17600.0,17600.0,17600.0,0],["2026-07-21",17600.0,17600.0,17600.0,17600.0,37000],["2026-07-22",17600.0,17600.0,17600.0,17600.0,0],["2026-07-23",18000.0,18000.0,16450.0,18000.0,4600],["2026-07-24",18000.0,19250.0,18000.0,19250.0,29000],["2026-07-27",19250.0,20500.0,19250.0,20250.0,25800],["2026-07-28",20400.0,21300.0,20000.0,20000.0,13500],["2026-07-29",21200.0,21200.0,19050.0,19550.0,13700],["2026-07-30",20800.0,20900.0,20000.0,20900.0,28700],["2026-07-31",20700.0,21000.0,20700.0,21000.0,5400],["2026-08-03",22350.0,22350.0,21000.0,22300.0,11700],["2026-08-04",22300.0,23850.0,22300.0,23400.0,50900],["2026-08-05",23400.0,23400.0,23200.0,23200.0,21500],["2026-08-06",23000.0,23000.0,22350.0,23000.0,36300],["2026-08-07",22500.0,23550.0,22500.0,23450.0,5700],["2026-08-10",23200.0,23250.0,23150.0,23250.0,9200],["2026-08-11",23200.0,23300.0,23200.0,23200.0,9300],["2026-08-12",22900.0,23000.0,22500.0,23000.0,11100],["2026-08-13",23200.0,23200.0,23100.0,23100.0,4000],["2026-08-14",24700.0,24700.0,23100.0,23100.0,25100],["2026-08-17",23100.0,23100.0,23100.0,23100.0,0],["2026-08-18",23100.0,23100.0,23100.0,23100.0,0],["2026-08-19",23200.0,23200.0,23100.0,23100.0,400],["2026-08-20",23100.0,23100.0,23100.0,23100.0,100],["2026-08-21",23100.0,23100.0,23100.0,23100.0,900],["2026-08-24",23100.0,23100.0,23000.0,23000.0,2100],["2026-08-25",23000.0,23000.0,23000.0,23000.0,2100],["2026-08-26",23100.0,23100.0,23100.0,23100.0,500],["2026-08-27",23300.0,23300.0,23300.0,23300.0,1500],["2026-08-28",23300.0,23300.0,23300.0,23300.0,0],["2026-09-03",23300.0,23300.0,23300.0,23300.0,100],["2026-09-04",22500.0,22550.0,22500.0,22550.0,1200],["2026-09-07",23000.0,23000.0,23000.0,23000.0,300],["2026-09-08",23000.0,23000.0,23000.0,23000.0,100],["2026-09-09",23000.0,23000.0,23000.0,23000.0,100],["2026-09-10",23000.0,23000.0,23000.0,23000.0,0],["2026-09-11",23000.0,23000.0,23000.0,23000.0,0],["2026-09-14",22100.0,22100.0,22100.0,22100.0,200],["2026-09-15",22150.0,22150.0,22150.0,22150.0,200],["2026-09-16",22150.0,22150.0,22150.0,22150.0,100],["2026-09-17",22000.0,22000.0,21350.0,21350.0,500],["2026-09-18",19900.0,22500.0,19900.0,22500.0,400],["2026-09-21",22000.0,22000.0,22000.0,22000.0,2000],["2026-09-22",22000.0,22000.0,22000.0,22000.0,0],["2026-09-23",22000.0,22000.0,22000.0,22000.0,1900],["2026-09-24",22000.0,22000.0,22000.0,22000.0,1100],["2026-09-25",22000.0,22000.0,22000.0,22000.0,0],["2026-09-28",20500.0,21000.0,20500.0,21000.0,5100],["2026-09-29",21000.0,21000.0,19850.0,19850.0,3100],["2026-09-30",19850.0,19850.0,19850.0,19850.0,0],["2026-10-01",19850.0,19850.0,19850.0,19850.0,195825],["2026-10-02",19850.0,19850.0,19850.0,19850.0,0],["2026-10-05",19850.0,19850.0,19850.0,19850.0,0],["2026-10-06",19850.0,19850.0,19800.0,19850.0,2100],["2026-10-07",19850.0,19850.0,19850.0,19850.0,0],["2026-10-08",19850.0,19850.0,19850.0,19850.0,0],["2026-10-09",21200.0,21200.0,21200.0,21200.0,100],["2026-10-12",21200.0,21200.0,21200.0,21200.0,0]]}