{"sym":"SMA","index":false,"bars":[["2010-10-19",5195.15,6354.07,5195.15,5994.41,146020],["2010-10-20",5714.67,5794.59,5714.67,5714.67,11060],["2010-10-21",5434.93,5434.93,5434.93,5434.93,25350],["2010-10-22",5195.15,5434.93,5195.15,5434.93,127930],["2010-10-25",5434.93,5474.89,5275.08,5474.89,45460],["2010-10-26",5474.89,5594.78,5355.0,5554.82,68810],["2010-10-27",5554.82,5554.82,5315.04,5315.04,30300],["2010-10-28",5315.04,5394.97,5315.04,5394.97,2720],["2010-10-29",5434.93,5594.78,5434.93,5514.85,35260],["2010-11-01",5434.93,5514.85,5275.08,5394.97,38460],["2010-11-02",5394.97,5394.97,5235.12,5235.12,7800],["2010-11-03",5235.12,5235.12,4995.34,4995.34,46990],["2010-11-04",4995.34,5115.23,4995.34,5075.26,33740],["2010-11-05",5195.15,5275.08,5195.15,5275.08,10540],["2010-11-08",5235.12,5235.12,5035.3,5075.26,37330],["2010-11-09",4875.45,4915.41,4875.45,4875.45,6750],["2010-11-10",4875.45,4995.34,4835.49,4955.38,17040],["2010-11-11",5155.19,5155.19,4755.56,4755.56,24860],["2010-11-12",4915.41,4915.41,4635.67,4715.6,46570],["2010-11-15",4595.71,4595.71,4515.79,4595.71,9000],["2010-11-16",4635.67,4635.67,4435.86,4435.86,15980],["2010-11-17",4555.75,4555.75,4236.05,4395.9,29740],["2010-11-18",4395.9,4475.82,4395.9,4475.82,19030],["2010-11-19",4355.94,4475.82,4276.01,4475.82,40740],["2010-11-22",4395.9,4395.9,4276.01,4276.01,43650],["2010-11-23",4276.01,4276.01,4196.08,4276.01,7920],["2010-11-24",4236.05,4236.05,4076.2,4196.08,30750],["2010-11-25",4236.05,4395.9,4236.05,4355.94,44500],["2010-11-26",4276.01,4276.01,4156.12,4236.05,22010],["2010-11-29",4196.08,4196.08,4156.12,4196.08,29000],["2010-11-30",4276.01,4395.9,4276.01,4395.9,93580],["2010-12-01",4355.94,4595.71,4355.94,4595.71,113900],["2010-12-02",4755.56,4795.53,4755.56,4795.53,25670],["2010-12-03",5035.3,5035.3,4995.34,5035.3,29820],["2010-12-06",5235.12,5235.12,5035.3,5035.3,34800],["2010-12-07",5035.3,5075.26,4795.53,4795.53,17790],["2010-12-08",4795.53,4795.53,4555.75,4555.75,105250],["2010-12-09",4555.75,4555.75,4355.94,4355.94,84770],["2010-12-10",4395.9,4555.75,4395.9,4555.75,105750],["2010-12-13",4755.56,4755.56,4755.56,4755.56,2200],["2010-12-14",4955.38,4955.38,4795.53,4875.45,222150],["2010-12-15",5075.26,5075.26,4835.49,4915.41,52600],["2010-12-16",4715.6,4795.53,4675.64,4675.64,36500],["2010-12-17",4555.75,4675.64,4475.82,4675.64,23050],["2010-12-20",4715.6,4755.56,4475.82,4475.82,90210],["2010-12-21",4475.82,4675.64,4395.9,4675.64,58950],["2010-12-22",4595.71,4715.6,4555.75,4635.67,26470],["2010-12-23",4715.6,4715.6,4475.82,4635.67,2730],["2010-12-24",4635.67,4635.67,4475.82,4595.71,14390],["2010-12-27",4555.75,4555.75,4435.86,4515.79,55070],["2010-12-28",4515.79,4595.71,4395.9,4595.71,36240],["2010-12-29",4595.71,4635.67,4475.82,4515.79,31230],["2010-12-30",4595.71,4595.71,4395.9,4515.79,29100],["2010-12-31",4515.79,4515.79,4475.82,4515.79,6320],["2011-01-04",4515.79,4715.6,4515.79,4675.64,21120],["2011-01-05",4675.64,4795.53,4635.67,4675.64,42200],["2011-01-06",4675.64,4755.56,4675.64,4715.6,25790],["2011-01-07",4835.49,4835.49,4635.67,4715.6,12180],["2011-01-10",4675.64,4675.64,4555.75,4595.71,18940],["2011-01-11",4635.67,4635.67,4515.79,4555.75,2780],["2011-01-12",4675.64,4675.64,4555.75,4555.75,33010],["2011-01-13",4555.75,4555.75,4555.75,4555.75,6610],["2011-01-14",4555.75,4635.67,4555.75,4555.75,10100],["2011-01-17",4555.75,4555.75,4475.82,4515.79,21190],["2011-01-18",4555.75,4595.71,4515.79,4555.75,11110],["2011-01-19",4555.75,4635.67,4555.75,4555.75,23770],["2011-01-20",4515.79,4755.56,4515.79,4755.56,74650],["2011-01-21",4875.45,4955.38,4795.53,4795.53,53960],["2011-01-24",4875.45,4875.45,4635.67,4795.53,8490],["2011-01-25",4595.71,4755.56,4595.71,4755.56,13200],["2011-01-26",4915.41,4915.41,4755.56,4795.53,6800],["2011-01-27",4835.49,4835.49,4715.6,4755.56,21790],["2011-01-28",4715.6,4835.49,4675.64,4795.53,17520],["2011-02-08",4955.38,4955.38,4795.53,4835.49,25110],["2011-02-09",4835.49,4835.49,4715.6,4795.53,11090],["2011-02-10",4755.56,4755.56,4635.67,4755.56,13250],["2011-02-11",4675.64,4755.56,4675.64,4755.56,17420],["2011-02-14",4675.64,4755.56,4675.64,4755.56,15030],["2011-02-15",4755.56,4795.53,4675.64,4675.64,15520],["2011-02-16",4715.6,4715.6,4675.64,4715.6,8030],["2011-02-17",4715.6,4715.6,4555.75,4715.6,29080],["2011-02-18",4555.75,4715.6,4555.75,4675.64,6860],["2011-02-21",4555.75,4635.67,4475.82,4475.82,8150],["2011-02-22",4475.82,4555.75,4276.01,4276.01,9000],["2011-02-23",4355.94,4395.9,4116.16,4116.16,103180],["2011-02-24",4196.08,4196.08,3996.27,4116.16,14260],["2011-02-25",4196.08,4196.08,4156.12,4196.08,20120],["2011-02-28",4196.08,4236.05,4036.23,4036.23,23910],["2011-03-01",4036.23,4196.08,4036.23,4076.2,21870],["2011-03-02",4156.12,4156.12,3956.31,3996.27,24700],["2011-03-03",3996.27,3996.27,3956.31,3996.27,4470],["2011-03-04",4036.23,4076.2,3996.27,4076.2,9460],["2011-03-07",3944.71,4076.2,3944.71,4076.2,25890],["2011-03-08",4076.2,4076.2,3900.88,3900.88,8500],["2011-03-09",3944.71,3944.71,3813.22,3857.05,7270],["2011-03-10",3900.88,3944.71,3857.05,3944.71,33910],["2011-03-11",4076.2,4120.03,4032.37,4032.37,17770],["2011-03-14",4163.86,4163.86,3988.54,3988.54,24780],["2011-03-15",3988.54,4076.2,3900.88,3944.71,35230],["2011-03-16",3944.71,3944.71,3944.71,3944.71,4830],["2011-03-17",3988.54,3988.54,3944.71,3944.71,600],["2011-03-18",3944.71,4076.2,3944.71,4076.2,9540],["2011-03-21",4163.86,4207.69,3988.54,4076.2,27130],["2011-03-22",4120.03,4120.03,3988.54,4076.2,28010],["2011-03-23",4076.2,4076.2,3944.71,4076.2,23020],["2011-03-24",3988.54,3988.54,3944.71,3944.71,12890],["2011-03-25",4076.2,4076.2,3944.71,4076.2,5040],["2011-03-28",4076.2,4076.2,4076.2,4076.2,1820],["2011-03-29",4032.37,4032.37,3988.54,4032.37,1900],["2011-03-30",3988.54,3988.54,3944.71,3944.71,2610],["2011-03-31",3988.54,3988.54,3857.05,3900.88,1150],["2011-04-01",3944.71,3944.71,3944.71,3944.71,110],["2011-04-04",3988.54,3988.54,3944.71,3944.71,22100],["2011-04-05",3944.71,3944.71,3900.88,3900.88,1870],["2011-04-06",3944.71,3944.71,3813.22,3944.71,6740],["2011-04-07",3900.88,3900.88,3857.05,3900.88,9530],["2011-04-08",3857.05,3944.71,3813.22,3944.71,27610],["2011-04-13",3900.88,3944.71,3900.88,3900.88,1570],["2011-04-14",3900.88,3900.88,3900.88,3900.88,20460],["2011-04-15",3900.88,3900.88,3769.39,3900.88,31120],["2011-04-18",3857.05,3900.88,3813.22,3857.05,70000],["2011-04-19",3813.22,3813.22,3813.22,3813.22,12100],["2011-04-20",3769.39,3813.22,3769.39,3813.22,5150],["2011-04-21",3769.39,3769.39,3681.73,3681.73,15580],["2011-04-22",3550.24,3725.56,3550.24,3725.56,12820],["2011-04-25",3725.56,3900.88,3725.56,3725.56,20420],["2011-04-26",3725.56,3813.22,3637.9,3769.39,15350],["2011-04-27",3769.39,3813.22,3725.56,3769.39,64540],["2011-04-28",3725.56,3813.22,3725.56,3813.22,19250],["2011-04-29",3769.39,3813.22,3725.56,3725.56,30740],["2011-05-04",3725.56,3769.39,3681.73,3769.39,42500],["2011-05-05",3681.73,3681.73,3637.9,3637.9,9970],["2011-05-06",3637.9,3637.9,3637.9,3637.9,2800],["2011-05-09",3769.39,3813.22,3637.9,3725.56,32520],["2011-05-10",3813.22,3813.22,3637.9,3637.9,30400],["2011-05-11",3637.9,3681.73,3637.9,3681.73,22000],["2011-05-12",3681.73,3681.73,3594.07,3594.07,9300],["2011-05-13",3594.07,3637.9,3594.07,3637.9,6040],["2011-05-16",3594.07,3594.07,3506.41,3506.41,9630],["2011-05-17",3506.41,3506.41,3418.75,3418.75,2750],["2011-05-18",3374.92,3418.75,3287.26,3287.26,1940],["2011-05-19",3155.77,3374.92,3155.77,3374.92,1120],["2011-05-20",3287.26,3287.26,3243.43,3287.26,2010],["2011-05-23",3155.77,3155.77,3155.77,3155.77,7830],["2011-05-24",3155.77,3155.77,3111.94,3111.94,1010],["2011-05-25",3243.43,3243.43,2980.44,2980.44,5730],["2011-05-26",2892.78,3068.11,2848.95,3068.11,8450],["2011-05-27",3111.94,3199.6,3111.94,3111.94,31100],["2011-05-30",3199.6,3199.6,3068.11,3068.11,11020],["2011-05-31",2980.44,3068.11,2980.44,3068.11,910],["2011-06-01",3068.11,3155.77,3068.11,3155.77,108620],["2011-06-02",3155.77,3243.43,3155.77,3243.43,78300],["2011-06-03",3374.92,3374.92,3111.94,3111.94,71880],["2011-06-06",3068.11,3155.77,3068.11,3155.77,180],["2011-06-07",3155.77,3243.43,3155.77,3243.43,4410],["2011-06-08",3155.77,3199.6,3111.94,3111.94,12210],["2011-06-09",3068.11,3111.94,2980.44,2980.44,21100],["2011-06-10",3068.11,3111.94,3068.11,3111.94,38770],["2011-06-13",3199.6,3243.43,3155.77,3243.43,21770],["2011-06-14",3243.43,3374.92,3243.43,3331.09,14260],["2011-06-15",3199.6,3199.6,3199.6,3199.6,11500],["2011-06-16",3199.6,3199.6,3111.94,3155.77,11550],["2011-06-17",3155.77,3155.77,3068.11,3068.11,15750],["2011-06-20",3068.11,3155.77,3024.27,3155.77,2020],["2011-06-21",3111.94,3243.43,3111.94,3243.43,1780],["2011-06-22",3287.26,3287.26,3111.94,3111.94,2920],["2011-06-23",3068.11,3068.11,2980.44,2980.44,15300],["2011-06-24",3024.27,3068.11,3024.27,3068.11,650],["2011-06-27",3068.11,3068.11,3068.11,3068.11,0],["2011-06-28",3024.27,3024.27,2980.44,3024.27,2160],["2011-06-29",3024.27,3024.27,3024.27,3024.27,0],["2011-06-30",3155.77,3155.77,3155.77,3155.77,120],["2011-07-01",3155.77,3155.77,3024.27,3111.94,2200],["2011-07-04",3111.94,3111.94,3111.94,3111.94,0],["2011-07-05",3111.94,3111.94,3111.94,3111.94,110],["2011-07-06",3068.11,3068.11,2980.44,2980.44,7210],["2011-07-07",2980.44,2980.44,2980.44,2980.44,11200],["2011-07-08",2980.44,2980.44,2980.44,2980.44,210],["2011-07-11",2980.44,2980.44,2892.78,2892.78,1010],["2011-07-12",2892.78,2892.78,2761.29,2761.29,17280],["2011-07-13",2848.95,2848.95,2717.46,2717.46,180],["2011-07-14",2761.29,2761.29,2761.29,2761.29,1530],["2011-07-15",2717.46,2717.46,2717.46,2717.46,2810],["2011-07-18",2629.8,2629.8,2629.8,2629.8,1510],["2011-07-19",2498.31,2498.31,2498.31,2498.31,2100],["2011-07-20",2585.97,2585.97,2542.14,2542.14,2140],["2011-07-21",2542.14,2585.97,2454.48,2454.48,15250],["2011-07-22",2454.48,2498.31,2454.48,2454.48,3110],["2011-07-25",2410.65,2542.14,2366.82,2542.14,2010],["2011-07-26",2454.48,2542.14,2454.48,2542.14,1570],["2011-07-27",2454.48,2542.14,2454.48,2498.31,1890],["2011-07-28",2498.31,2498.31,2498.31,2498.31,710],["2011-07-29",2542.14,2585.97,2542.14,2585.97,1090],["2011-08-01",2498.31,2498.31,2498.31,2498.31,1100],["2011-08-02",2498.31,2498.31,2410.65,2498.31,520],["2011-08-03",2542.14,2542.14,2410.65,2498.31,9410],["2011-08-04",2542.14,2585.97,2542.14,2585.97,1030],["2011-08-05",2542.14,2542.14,2498.31,2498.31,700],["2011-08-08",2542.14,2542.14,2542.14,2542.14,50],["2011-08-09",2454.48,2498.31,2454.48,2454.48,16670],["2011-08-10",2454.48,2454.48,2410.65,2410.65,1910],["2011-08-11",2454.48,2454.48,2410.65,2410.65,2090],["2011-08-12",2410.65,2410.65,2410.65,2410.65,0],["2011-08-15",2498.31,2498.31,2454.48,2498.31,17760],["2011-08-16",2585.97,2585.97,2498.31,2498.31,1190],["2011-08-17",2542.14,2585.97,2542.14,2585.97,2040],["2011-08-18",2673.63,2673.63,2585.97,2629.8,13450],["2011-08-19",2629.8,2673.63,2542.14,2542.14,10470],["2011-08-22",2542.14,2629.8,2454.48,2629.8,7520],["2011-08-23",2629.8,2761.29,2498.31,2498.31,16810],["2011-08-24",2498.31,2498.31,2498.31,2498.31,1500],["2011-08-25",2454.48,2454.48,2454.48,2454.48,2200],["2011-08-26",2454.48,2542.14,2454.48,2542.14,118590],["2011-08-29",2542.14,2629.8,2542.14,2629.8,5540],["2011-08-30",2629.8,2761.29,2629.8,2673.63,2890],["2011-08-31",2673.63,2761.29,2673.63,2761.29,104050],["2011-09-01",2805.12,2848.95,2761.29,2761.29,80600],["2011-09-05",2717.46,2717.46,2673.63,2717.46,77200],["2011-09-06",2717.46,2761.29,2717.46,2761.29,3620],["2011-09-07",2761.29,2761.29,2717.46,2717.46,65490],["2011-09-08",2805.12,2805.12,2761.29,2761.29,3580],["2011-09-09",2761.29,2805.12,2673.63,2761.29,11860],["2011-09-12",2761.29,2805.12,2761.29,2805.12,12860],["2011-09-13",2848.95,2936.61,2805.12,2936.61,50700],["2011-09-14",3024.27,3068.11,2936.61,3068.11,23790],["2011-09-15",3111.94,3155.77,3024.27,3024.27,34530],["2011-09-16",3111.94,3111.94,2936.61,3024.27,4440],["2011-09-19",2980.44,2980.44,2892.78,2892.78,13770],["2011-09-20",2936.61,2936.61,2805.12,2805.12,3900],["2011-09-21",2805.12,2892.78,2805.12,2892.78,3160],["2011-09-22",2936.61,2980.44,2936.61,2980.44,10410],["2011-09-23",2980.44,2980.44,2980.44,2980.44,70],["2011-09-26",2980.44,2980.44,2936.61,2936.61,110],["2011-09-27",2892.78,2892.78,2892.78,2892.78,100],["2011-09-28",2848.95,2936.61,2848.95,2848.95,410],["2011-09-29",2848.95,2936.61,2848.95,2936.61,460],["2011-09-30",2848.95,2848.95,2805.12,2805.12,560],["2011-10-03",2892.78,2892.78,2892.78,2892.78,130],["2011-10-04",2761.29,2761.29,2761.29,2761.29,10960],["2011-10-05",2892.78,2892.78,2717.46,2717.46,1820],["2011-10-06",2673.63,2848.95,2673.63,2717.46,3840],["2011-10-07",2717.46,2717.46,2673.63,2717.46,8380],["2011-10-10",2717.46,2717.46,2673.63,2673.63,120],["2011-10-11",2761.29,2761.29,2717.46,2717.46,3000],["2011-10-12",2629.8,2629.8,2585.97,2585.97,10070],["2011-10-13",2629.8,2629.8,2629.8,2629.8,1020],["2011-10-14",2673.63,2717.46,2673.63,2717.46,5010],["2011-10-17",2717.46,2717.46,2629.8,2629.8,3000],["2011-10-18",2629.8,2629.8,2585.97,2585.97,550],["2011-10-19",2585.97,2673.63,2585.97,2673.63,5250],["2011-10-20",2629.8,2673.63,2629.8,2673.63,1020],["2011-10-21",2673.63,2717.46,2673.63,2717.46,2560],["2011-10-24",2761.29,2805.12,2717.46,2805.12,2110],["2011-10-25",2761.29,2761.29,2673.63,2717.46,9880],["2011-10-26",2629.8,2629.8,2585.97,2629.8,6070],["2011-10-27",2629.8,2629.8,2629.8,2629.8,8090],["2011-10-28",2673.63,2673.63,2673.63,2673.63,6330],["2011-10-31",2717.46,2717.46,2717.46,2717.46,10],["2011-11-01",2629.8,2629.8,2585.97,2585.97,4600],["2011-11-02",2629.8,2629.8,2498.31,2498.31,5100],["2011-11-03",2498.31,2498.31,2410.65,2410.65,20730],["2011-11-04",2410.65,2410.65,2366.82,2366.82,6260],["2011-11-07",2322.99,2410.65,2279.16,2410.65,7750],["2011-11-08",2322.99,2454.48,2322.99,2454.48,11390],["2011-11-09",2366.82,2454.48,2366.82,2366.82,5590],["2011-11-10",2279.16,2366.82,2279.16,2366.82,3070],["2011-11-11",2279.16,2322.99,2279.16,2279.16,6790],["2011-11-14",2191.5,2191.5,2191.5,2191.5,3600],["2011-11-15",2279.16,2279.16,2279.16,2279.16,1430],["2011-11-16",2279.16,2322.99,2191.5,2191.5,940],["2011-11-17",2279.16,2279.16,2191.5,2279.16,1450],["2011-11-18",2191.5,2191.5,2191.5,2191.5,4720],["2011-11-21",2279.16,2279.16,2103.84,2103.84,240],["2011-11-22",2060.01,2191.5,2060.01,2191.5,6560],["2011-11-23",2147.67,2191.5,2147.67,2147.67,5630],["2011-11-24",2060.01,2103.84,2060.01,2060.01,12500],["2011-11-25",2103.84,2103.84,2103.84,2103.84,200],["2011-11-28",2191.5,2191.5,2060.01,2060.01,230],["2011-11-29",2016.18,2016.18,2016.18,2016.18,70],["2011-11-30",1972.35,1972.35,1972.35,1972.35,560],["2011-12-01",2016.18,2060.01,2016.18,2060.01,220],["2011-12-02",2103.84,2103.84,1972.35,1972.35,150],["2011-12-05",2016.18,2060.01,2016.18,2060.01,1700],["2011-12-06",2147.67,2147.67,2147.67,2147.67,1720],["2011-12-07",2191.5,2191.5,2060.01,2060.01,560],["2011-12-08",2103.84,2147.67,2060.01,2060.01,180],["2011-12-09",2103.84,2103.84,2060.01,2060.01,96610],["2011-12-12",2060.01,2103.84,2016.18,2060.01,4460],["2011-12-13",2103.84,2103.84,1972.35,1972.35,4200],["2011-12-14",1884.69,1972.35,1884.69,1884.69,2180],["2011-12-15",1928.52,1928.52,1797.03,1928.52,6470],["2011-12-16",1972.35,2016.18,1928.52,2016.18,20150],["2011-12-19",2103.84,2103.84,1928.52,1928.52,1810],["2011-12-20",1972.35,1972.35,1884.69,1884.69,760],["2011-12-21",1884.69,1972.35,1840.86,1840.86,1190],["2011-12-22",1884.69,1884.69,1797.03,1797.03,3160],["2011-12-23",1797.03,1884.69,1797.03,1884.69,2850],["2011-12-26",1797.03,1797.03,1797.03,1797.03,1540],["2011-12-27",1884.69,1884.69,1709.37,1709.37,6880],["2011-12-28",1753.2,1753.2,1709.37,1753.2,5510],["2011-12-29",1797.03,1797.03,1665.54,1709.37,14350],["2011-12-30",1753.2,1753.2,1709.37,1709.37,2550],["2012-01-03",1753.2,1753.2,1709.37,1709.37,2600],["2012-01-04",1753.2,1753.2,1709.37,1709.37,11030],["2012-01-05",1753.2,1753.2,1753.2,1753.2,4780],["2012-01-06",1753.2,1753.2,1665.54,1709.37,5150],["2012-01-09",1753.2,1753.2,1753.2,1753.2,49620],["2012-01-10",1797.03,1797.03,1709.37,1709.37,110],["2012-01-11",1753.2,1753.2,1709.37,1709.37,2160],["2012-01-12",1753.2,1753.2,1753.2,1753.2,130],["2012-01-13",1753.2,1840.86,1753.2,1840.86,40],["2012-01-16",1797.03,1797.03,1753.2,1753.2,18990],["2012-01-17",1797.03,1797.03,1797.03,1797.03,400],["2012-01-18",1840.86,1840.86,1753.2,1753.2,1060],["2012-01-19",1797.03,1840.86,1797.03,1840.86,3780],["2012-01-20",1884.69,1884.69,1797.03,1840.86,6050],["2012-01-30",1928.52,1928.52,1797.03,1797.03,1080],["2012-01-31",1797.03,1884.69,1797.03,1884.69,3180],["2012-02-01",1928.52,1928.52,1797.03,1840.86,14370],["2012-02-02",1840.86,1928.52,1840.86,1928.52,10250],["2012-02-03",1928.52,2016.18,1840.86,1840.86,5510],["2012-02-06",1884.69,1884.69,1840.86,1840.86,1960],["2012-02-07",1884.69,1928.52,1884.69,1928.52,4120],["2012-02-08",1972.35,2016.18,1928.52,2016.18,11250],["2012-02-09",1928.52,1972.35,1928.52,1972.35,3150],["2012-02-10",1928.52,2016.18,1884.69,2016.18,7050],["2012-02-13",2016.18,2016.18,1928.52,1972.35,340678],["2012-02-14",2016.18,2016.18,2016.18,2016.18,3010],["2012-02-15",2016.18,2016.18,1972.35,1972.35,2010],["2012-02-16",2016.18,2016.18,2016.18,2016.18,10],["2012-02-17",2060.01,2060.01,2060.01,2060.01,1010],["2012-02-20",1972.35,2060.01,1972.35,2060.01,13910],["2012-02-21",2103.84,2103.84,2016.18,2016.18,15690],["2012-02-22",2060.01,2103.84,2016.18,2103.84,9510],["2012-02-23",2147.67,2191.5,2103.84,2147.67,8580],["2012-02-24",2147.67,2235.33,2147.67,2235.33,8670],["2012-02-27",2235.33,2279.16,2191.5,2279.16,1430],["2012-02-28",2235.33,2235.33,2191.5,2191.5,13040],["2012-02-29",2191.5,2235.33,2103.84,2191.5,23520],["2012-03-01",2147.67,2191.5,2147.67,2147.67,3040],["2012-03-02",2191.5,2235.33,2191.5,2191.5,25040],["2012-03-05",2235.33,2279.16,2235.33,2279.16,18870],["2012-03-06",2366.82,2366.82,2279.16,2279.16,82580],["2012-03-07",2191.5,2322.99,2191.5,2279.16,22380],["2012-03-08",2191.5,2279.16,2191.5,2191.5,177330],["2012-03-09",2191.5,2191.5,2147.67,2191.5,78020],["2012-03-12",2279.16,2279.16,2191.5,2191.5,30300],["2012-03-13",2191.5,2279.16,2191.5,2279.16,135390],["2012-03-14",2366.82,2366.82,2366.82,2366.82,4900],["2012-03-15",2454.48,2454.48,2410.65,2454.48,114760],["2012-03-16",2542.14,2542.14,2498.31,2542.14,62290],["2012-03-19",2542.14,2629.8,2542.14,2629.8,65610],["2012-03-20",2498.31,2629.8,2498.31,2585.97,42590],["2012-03-21",2542.14,2673.63,2498.31,2673.63,112930],["2012-03-22",2542.14,2673.63,2542.14,2673.63,40400],["2012-03-23",2673.63,2717.46,2629.8,2673.63,42350],["2012-03-26",2717.46,2805.12,2673.63,2805.12,147500],["2012-03-27",2936.61,2936.61,2717.46,2717.46,76320],["2012-03-28",2717.46,2848.95,2629.8,2848.95,33090],["2012-03-29",2761.29,2892.78,2717.46,2848.95,38400],["2012-03-30",2717.46,2717.46,2717.46,2717.46,35520],["2012-04-03",2629.8,2805.12,2629.8,2673.63,220],["2012-04-04",2673.63,2717.46,2629.8,2673.63,26260],["2012-04-05",2717.46,2717.46,2629.8,2673.63,22390],["2012-04-06",2673.63,2673.63,2585.97,2585.97,10900],["2012-04-09",2585.97,2673.63,2585.97,2629.8,49460],["2012-04-10",2761.29,2761.29,2717.46,2761.29,40970],["2012-04-11",2761.29,2892.78,2761.29,2892.78,29100],["2012-04-12",2892.78,2892.78,2805.12,2892.78,14220],["2012-04-13",2892.78,2892.78,2805.12,2805.12,47860],["2012-04-16",2848.95,2848.95,2805.12,2848.95,26030],["2012-04-17",2848.95,2892.78,2848.95,2892.78,59000],["2012-04-18",2848.95,2936.61,2805.12,2936.61,47820],["2012-04-19",2848.95,2848.95,2805.12,2805.12,37720],["2012-04-20",2805.12,2805.12,2805.12,2805.12,7400],["2012-04-23",2761.29,2848.95,2761.29,2848.95,30600],["2012-04-24",2761.29,2980.44,2761.29,2980.44,25610],["2012-04-25",2848.95,3024.27,2848.95,3024.27,138300],["2012-04-26",3024.27,3024.27,3024.27,3024.27,21840],["2012-04-27",2980.44,2980.44,2892.78,2980.44,16840],["2012-05-02",3024.27,3068.11,2936.61,3068.11,51220],["2012-05-03",3068.11,3111.94,2980.44,3068.11,120140],["2012-05-04",3068.11,3199.6,3068.11,3199.6,195210],["2012-05-07",3331.09,3331.09,3287.26,3331.09,91090],["2012-05-08",3462.58,3462.58,3331.09,3462.58,155520],["2012-05-09",3594.07,3594.07,3594.07,3594.07,131630],["2012-05-10",3769.39,3769.39,3725.56,3725.56,113990],["2012-05-11",3725.56,3725.56,3550.24,3637.9,88450],["2012-05-14",3506.41,3594.07,3462.58,3462.58,64470],["2012-05-15",3331.09,3506.41,3331.09,3331.09,128500],["2012-05-16",3243.43,3418.75,3199.6,3418.75,159230],["2012-05-17",3331.09,3462.58,3287.26,3462.58,95170],["2012-05-18",3331.09,3462.58,3331.09,3462.58,60930],["2012-05-21",3462.58,3506.41,3418.75,3506.41,29980],["2012-05-22",3462.58,3506.41,3374.92,3374.92,55330],["2012-05-23",3287.26,3287.26,3243.43,3243.43,11110],["2012-05-24",3199.6,3287.26,3111.94,3287.26,66920],["2012-05-25",3374.92,3374.92,3243.43,3331.09,84290],["2012-05-28",3374.92,3418.75,3287.26,3374.92,90380],["2012-05-29",3374.92,3374.92,3243.43,3331.09,159680],["2012-05-30",3243.43,3331.09,3243.43,3243.43,171170],["2012-05-31",3287.26,3287.26,3111.94,3155.77,8180],["2012-06-01",3199.6,3287.26,3199.6,3287.26,137440],["2012-06-04",3287.26,3287.26,3155.77,3155.77,3470],["2012-06-05",3199.6,3287.26,3111.94,3287.26,8110],["2012-06-06",3287.26,3331.09,3287.26,3331.09,17030],["2012-06-07",3287.26,3331.09,3287.26,3331.09,25820],["2012-06-08",3287.26,3331.09,3199.6,3199.6,17350],["2012-06-11",3199.6,3287.26,3199.6,3287.26,14030],["2012-06-12",3199.6,3287.26,3199.6,3287.26,5110],["2012-06-13",3199.6,3287.26,3199.6,3287.26,180],["2012-06-14",3155.77,3287.26,3155.77,3287.26,20],["2012-06-15",3243.43,3243.43,3155.77,3243.43,13500],["2012-06-18",3199.6,3374.92,3199.6,3331.09,46420],["2012-06-19",3331.09,3331.09,3243.43,3287.26,9510],["2012-06-20",3287.26,3418.75,3243.43,3418.75,109680],["2012-06-21",3462.58,3550.24,3462.58,3550.24,132750],["2012-06-22",3550.24,3594.07,3506.41,3594.07,50620],["2012-06-25",3594.07,3594.07,3418.75,3418.75,25380],["2012-06-26",3331.09,3331.09,3287.26,3287.26,31370],["2012-06-27",3287.26,3418.75,3199.6,3331.09,40310],["2012-06-28",3418.75,3418.75,3243.43,3243.43,21810],["2012-06-29",3374.92,3374.92,3331.09,3331.09,10110],["2012-07-02",3199.6,3243.43,3199.6,3199.6,32340],["2012-07-03",3199.6,3199.6,3068.11,3199.6,50090],["2012-07-04",3331.09,3331.09,3331.09,3331.09,97550],["2012-07-05",3331.09,3462.58,3331.09,3418.75,226210],["2012-07-06",3418.75,3418.75,3287.26,3287.26,59720],["2012-07-09",3374.92,3374.92,3155.77,3287.26,15130],["2012-07-10",3199.6,3418.75,3155.77,3418.75,349480],["2012-07-11",3506.41,3550.24,3506.41,3550.24,411360],["2012-07-12",3637.9,3637.9,3550.24,3594.07,123640],["2012-07-13",3637.9,3681.73,3594.07,3637.9,147800],["2012-07-16",3637.9,3637.9,3462.58,3462.58,115430],["2012-07-17",3462.58,3506.41,3331.09,3462.58,188900],["2012-07-18",3506.41,3550.24,3462.58,3506.41,110930],["2012-07-19",3506.41,3594.07,3462.58,3506.41,83310],["2012-07-20",3462.58,3550.24,3418.75,3418.75,142080],["2012-07-23",3418.75,3462.58,3374.92,3418.75,120760],["2012-07-24",3374.92,3418.75,3287.26,3331.09,316740],["2012-07-25",3447.97,3447.97,3272.65,3331.09,23000],["2012-07-26",3447.97,3447.97,3447.97,3447.97,89700],["2012-07-27",3506.41,3564.85,3331.09,3564.85,81910],["2012-07-30",3564.85,3564.85,3447.97,3506.41,72290],["2012-07-31",3564.85,3564.85,3389.53,3447.97,50310],["2012-08-01",3389.53,3506.41,3331.09,3447.97,73600],["2012-08-02",3331.09,3447.97,3331.09,3447.97,22940],["2012-08-03",3331.09,3447.97,3331.09,3331.09,65160],["2012-08-06",3389.53,3389.53,3214.21,3331.09,39330],["2012-08-07",3331.09,3389.53,3214.21,3272.65,45160],["2012-08-08",3272.65,3272.65,3155.77,3155.77,34110],["2012-08-09",3214.21,3272.65,3155.77,3155.77,12120],["2012-08-10",3155.77,3214.21,3097.33,3155.77,37120],["2012-08-13",3155.77,3155.77,3155.77,3155.77,16850],["2012-08-14",3097.33,3214.21,3097.33,3214.21,13010],["2012-08-15",3214.21,3272.65,3097.33,3272.65,68640],["2012-08-16",3214.21,3331.09,3155.77,3331.09,11980],["2012-08-17",3214.21,3331.09,3214.21,3272.65,10390],["2012-08-20",3272.65,3331.09,3272.65,3331.09,23650],["2012-08-21",3331.09,3331.09,3214.21,3214.21,7710],["2012-08-22",3097.33,3155.77,3097.33,3097.33,10800],["2012-08-23",2980.44,2980.44,2980.44,2980.44,7820],["2012-08-24",2863.56,2922.0,2863.56,2863.56,20640],["2012-08-27",2863.56,2863.56,2746.68,2805.12,49910],["2012-08-28",2746.68,2805.12,2688.24,2805.12,1020],["2012-08-29",2805.12,2922.0,2805.12,2863.56,134140],["2012-08-30",2922.0,2922.0,2863.56,2922.0,8990],["2012-08-31",2922.0,2922.0,2805.12,2922.0,45170],["2012-09-04",2922.0,2922.0,2805.12,2922.0,14470],["2012-09-05",2922.0,2922.0,2805.12,2805.12,10010],["2012-09-06",2688.24,2746.68,2688.24,2746.68,7010],["2012-09-07",2629.8,2629.8,2629.8,2629.8,8200],["2012-09-10",2688.24,2688.24,2512.92,2512.92,2700],["2012-09-11",2512.92,2512.92,2396.04,2396.04,20400],["2012-09-12",2454.48,2512.92,2454.48,2512.92,23600],["2012-09-13",2454.48,2512.92,2396.04,2512.92,6320],["2012-09-14",2629.8,2629.8,2512.92,2629.8,19820],["2012-09-17",2571.36,2688.24,2571.36,2571.36,9380],["2012-09-18",2571.36,2571.36,2454.48,2454.48,17810],["2012-09-19",2337.6,2454.48,2337.6,2396.04,11690],["2012-09-20",2454.48,2454.48,2279.16,2396.04,60950],["2012-09-21",2396.04,2454.48,2396.04,2454.48,3620],["2012-09-24",2337.6,2454.48,2337.6,2337.6,160],["2012-09-25",2279.16,2396.04,2220.72,2279.16,37060],["2012-09-26",2337.6,2337.6,2220.72,2279.16,344280],["2012-09-27",2279.16,2337.6,2279.16,2279.16,7210],["2012-09-28",2220.72,2279.16,2220.72,2220.72,57320],["2012-10-01",2220.72,2279.16,2220.72,2220.72,37730],["2012-10-02",2220.72,2220.72,2162.28,2220.72,13740],["2012-10-03",2162.28,2220.72,2162.28,2220.72,9210],["2012-10-04",2220.72,2220.72,2162.28,2220.72,14510],["2012-10-05",2220.72,2220.72,2162.28,2220.72,1490],["2012-10-08",2220.72,2220.72,2162.28,2220.72,19430],["2012-10-09",2162.28,2220.72,2162.28,2220.72,45420],["2012-10-10",2162.28,2220.72,2162.28,2220.72,24750],["2012-10-11",2220.72,2279.16,2220.72,2279.16,100090],["2012-10-12",2337.6,2337.6,2337.6,2337.6,59270],["2012-10-15",2454.48,2454.48,2454.48,2454.48,20700],["2012-10-16",2337.6,2571.36,2337.6,2571.36,88240],["2012-10-17",2454.48,2571.36,2454.48,2454.48,53550],["2012-10-18",2337.6,2512.92,2337.6,2454.48,75990],["2012-10-19",2454.48,2454.48,2337.6,2337.6,21320],["2012-10-22",2220.72,2279.16,2220.72,2279.16,8600],["2012-10-23",2279.16,2337.6,2279.16,2279.16,9120],["2012-10-24",2337.6,2337.6,2337.6,2337.6,27530],["2012-10-25",2396.04,2396.04,2279.16,2337.6,22440],["2012-10-26",2279.16,2337.6,2279.16,2279.16,20770],["2012-10-29",2337.6,2337.6,2279.16,2337.6,2180],["2012-10-30",2337.6,2337.6,2220.72,2279.16,26210],["2012-10-31",2220.72,2279.16,2220.72,2279.16,95570],["2012-11-01",2279.16,2337.6,2220.72,2337.6,125480],["2012-11-02",2220.72,2220.72,2220.72,2220.72,90290],["2012-11-05",2162.28,2279.16,2162.28,2279.16,163390],["2012-11-06",2279.16,2279.16,2220.72,2220.72,144170],["2012-11-07",2162.28,2279.16,2162.28,2220.72,53180],["2012-11-08",2220.72,2220.72,2162.28,2162.28,54180],["2012-11-09",2162.28,2220.72,2103.84,2103.84,95870],["2012-11-12",2162.28,2162.28,2162.28,2162.28,48220],["2012-11-13",2220.72,2220.72,2220.72,2220.72,160450],["2012-11-14",2279.16,2279.16,2162.28,2220.72,58390],["2012-11-15",2162.28,2279.16,2162.28,2162.28,110860],["2012-11-16",2103.84,2162.28,2103.84,2103.84,25400],["2012-11-19",2162.28,2162.28,2162.28,2162.28,7650],["2012-11-20",2162.28,2220.72,2162.28,2162.28,18220],["2012-11-21",2162.28,2162.28,2162.28,2162.28,6060],["2012-11-22",2162.28,2220.72,2103.84,2162.28,15640],["2012-11-23",2103.84,2162.28,2103.84,2162.28,112060],["2012-11-26",2103.84,2162.28,2103.84,2103.84,100110],["2012-11-27",2103.84,2103.84,2045.4,2045.4,21300],["2012-11-28",2103.84,2103.84,1986.96,2045.4,133840],["2012-11-29",2045.4,2103.84,2045.4,2045.4,104110],["2012-11-30",1986.96,2045.4,1986.96,1986.96,148920],["2012-12-03",2045.4,2045.4,1986.96,1986.96,106010],["2012-12-04",2045.4,2045.4,1986.96,1986.96,48210],["2012-12-05",2045.4,2045.4,2045.4,2045.4,156690],["2012-12-06",2045.4,2103.84,2045.4,2103.84,148760],["2012-12-07",2103.84,2162.28,2103.84,2162.28,201520],["2012-12-10",2162.28,2220.72,2162.28,2220.72,12930],["2012-12-11",2220.72,2220.72,2162.28,2220.72,50190],["2012-12-12",2162.28,2220.72,2162.28,2220.72,61980],["2012-12-13",2162.28,2220.72,2162.28,2162.28,34830],["2012-12-14",2162.28,2220.72,2162.28,2220.72,20770],["2012-12-17",2220.72,2220.72,2162.28,2162.28,9460],["2012-12-18",2162.28,2220.72,2103.84,2162.28,770398],["2012-12-19",2103.84,2220.72,2103.84,2220.72,25790],["2012-12-20",2162.28,2162.28,2162.28,2162.28,3510],["2012-12-21",2103.84,2103.84,2103.84,2103.84,20450],["2012-12-24",2045.4,2045.4,2045.4,2045.4,6880],["2012-12-25",2045.4,2103.84,2045.4,2103.84,441000],["2012-12-26",2162.28,2162.28,2162.28,2162.28,274000],["2012-12-27",2220.72,2220.72,2220.72,2220.72,142630],["2012-12-28",2220.72,2279.16,2220.72,2220.72,126380],["2013-01-02",2220.72,2279.16,2162.28,2279.16,194780],["2013-01-03",2337.6,2337.6,2220.72,2279.16,192650],["2013-01-04",2279.16,2337.6,2279.16,2279.16,51090],["2013-01-07",2279.16,2337.6,2279.16,2337.6,154920],["2013-01-08",2220.72,2279.16,2220.72,2220.72,182220],["2013-01-09",2162.28,2279.16,2162.28,2220.72,291200],["2013-01-10",2220.72,2279.16,2162.28,2279.16,40430],["2013-01-11",2279.16,2337.6,2279.16,2337.6,39490],["2013-01-14",2337.6,2337.6,2220.72,2279.16,79680],["2013-01-15",2220.72,2396.04,2220.72,2337.6,138860],["2013-01-16",2337.6,2454.48,2337.6,2454.48,324250],["2013-01-17",2571.36,2571.36,2571.36,2571.36,399220],["2013-01-18",2629.8,2688.24,2571.36,2571.36,298320],["2013-01-21",2629.8,2629.8,2512.92,2512.92,268530],["2013-01-22",2454.48,2512.92,2337.6,2337.6,221590],["2013-01-23",2337.6,2396.04,2279.16,2337.6,98030],["2013-01-24",2337.6,2396.04,2337.6,2396.04,143260],["2013-01-25",2396.04,2396.04,2279.16,2396.04,241120],["2013-01-28",2396.04,2454.48,2337.6,2396.04,141720],["2013-01-29",2396.04,2396.04,2279.16,2279.16,140510],["2013-01-30",2337.6,2337.6,2279.16,2337.6,207620],["2013-01-31",2279.16,2337.6,2279.16,2279.16,78710],["2013-02-01",2279.16,2337.6,2279.16,2337.6,74300],["2013-02-04",2337.6,2337.6,2337.6,2337.6,120400],["2013-02-05",2337.6,2337.6,2279.16,2337.6,33440],["2013-02-06",2337.6,2337.6,2279.16,2337.6,53350],["2013-02-07",2337.6,2337.6,2337.6,2337.6,83700],["2013-02-08",2337.6,2454.48,2279.16,2396.04,217210],["2013-02-18",2396.04,2454.48,2337.6,2396.04,116780],["2013-02-19",2396.04,2512.92,2396.04,2512.92,380210],["2013-02-20",2571.36,2629.8,2571.36,2629.8,184200],["2013-02-21",2629.8,2688.24,2454.48,2454.48,256250],["2013-02-22",2512.92,2512.92,2396.04,2512.92,291450],["2013-02-25",2454.48,2512.92,2454.48,2454.48,49650],["2013-02-26",2454.48,2454.48,2337.6,2337.6,215700],["2013-02-27",2337.6,2396.04,2279.16,2337.6,55570],["2013-02-28",2396.04,2396.04,2337.6,2337.6,103420],["2013-03-01",2337.6,2337.6,2279.16,2337.6,78240],["2013-03-04",2337.6,2396.04,2279.16,2337.6,45930],["2013-03-05",2279.16,2337.6,2220.72,2337.6,71750],["2013-03-06",2279.16,2337.6,2279.16,2337.6,119190],["2013-03-07",2337.6,2396.04,2279.16,2337.6,62540],["2013-03-08",2337.6,2396.04,2337.6,2396.04,29650],["2013-03-11",2396.04,2396.04,2337.6,2396.04,78190],["2013-03-12",2337.6,2396.04,2279.16,2337.6,128920],["2013-03-13",2337.6,2396.04,2337.6,2396.04,4090],["2013-03-14",2337.6,2396.04,2279.16,2279.16,15010],["2013-03-15",2279.16,2337.6,2279.16,2337.6,72890],["2013-03-18",2337.6,2337.6,2279.16,2337.6,14160],["2013-03-19",2337.6,2337.6,2279.16,2337.6,4050],["2013-03-20",2279.16,2337.6,2279.16,2279.16,62510],["2013-03-21",2279.16,2337.6,2279.16,2337.6,5010],["2013-03-22",2279.16,2279.16,2279.16,2279.16,9320],["2013-03-25",2279.16,2279.16,2220.72,2220.72,11660],["2013-03-26",2220.72,2279.16,2220.72,2279.16,7810],["2013-03-27",2220.72,2279.16,2162.28,2220.72,52260],["2013-03-28",2220.72,2220.72,2220.72,2220.72,35020],["2013-03-29",2162.28,2220.72,2162.28,2220.72,24560],["2013-04-01",2162.28,2220.72,2162.28,2220.72,7200],["2013-04-02",2220.72,2279.16,2220.72,2279.16,9130],["2013-04-03",2220.72,2220.72,2162.28,2162.28,7090],["2013-04-04",2162.28,2220.72,2162.28,2220.72,11920],["2013-04-05",2220.72,2220.72,2162.28,2162.28,30500],["2013-04-08",2162.28,2279.16,2162.28,2279.16,17400],["2013-04-09",2279.16,2279.16,2220.72,2279.16,7460],["2013-04-10",2220.72,2220.72,2162.28,2220.72,35990],["2013-04-11",2162.28,2162.28,2162.28,2162.28,35100],["2013-04-12",2162.28,2162.28,2162.28,2162.28,4020],["2013-04-15",2162.28,2162.28,2045.4,2045.4,64540],["2013-04-16",2045.4,2045.4,1986.96,2045.4,29300],["2013-04-17",2045.4,2103.84,2045.4,2103.84,2520],["2013-04-18",2103.84,2103.84,1986.96,2045.4,31920],["2013-04-22",1986.96,1986.96,1928.52,1928.52,19740],["2013-04-23",1870.08,1986.96,1870.08,1986.96,20450],["2013-04-24",1986.96,2045.4,1928.52,1986.96,17350],["2013-04-25",1986.96,2045.4,1986.96,2045.4,3020],["2013-04-26",1986.96,1986.96,1986.96,1986.96,9000],["2013-05-02",1986.96,1986.96,1986.96,1986.96,27000],["2013-05-03",1986.96,2045.4,1986.96,2045.4,8600],["2013-05-06",2045.4,2103.84,2045.4,2103.84,59520],["2013-05-07",2103.84,2103.84,2103.84,2103.84,6000],["2013-05-08",2103.84,2103.84,2045.4,2103.84,6170],["2013-05-09",2045.4,2103.84,2045.4,2045.4,2000],["2013-05-10",2045.4,2103.84,2045.4,2103.84,620],["2013-05-13",2045.4,2103.84,2045.4,2103.84,18950],["2013-05-14",2045.4,2045.4,2045.4,2045.4,27810],["2013-05-15",2045.4,2045.4,1986.96,2045.4,20430],["2013-05-16",1986.96,2045.4,1986.96,1986.96,170],["2013-05-17",2045.4,2045.4,1986.96,2045.4,10030],["2013-05-20",2045.4,2045.4,1986.96,1986.96,1000],["2013-05-21",1986.96,1986.96,1986.96,1986.96,20990],["2013-05-22",2045.4,2045.4,1986.96,1986.96,87750],["2013-05-23",1986.96,1986.96,1928.52,1928.52,44780],["2013-05-24",1986.96,2045.4,1986.96,2045.4,36460],["2013-05-27",2045.4,2045.4,1986.96,2045.4,41520],["2013-05-28",2103.84,2162.28,2045.4,2162.28,268800],["2013-05-29",2220.72,2279.16,2220.72,2279.16,181940],["2013-05-30",2279.16,2337.6,2279.16,2279.16,140740],["2013-05-31",2279.16,2396.04,2279.16,2337.6,321670],["2013-06-03",2279.16,2396.04,2279.16,2279.16,182450],["2013-06-04",2337.6,2396.04,2337.6,2337.6,171790],["2013-06-05",2337.6,2396.04,2337.6,2337.6,183810],["2013-06-06",2337.6,2396.04,2337.6,2396.04,225260],["2013-06-07",2396.04,2454.48,2396.04,2454.48,127180],["2013-06-10",2454.48,2454.48,2396.04,2454.48,320250],["2013-06-11",2454.48,2454.48,2396.04,2396.04,197440],["2013-06-12",2396.04,2454.48,2396.04,2396.04,136400],["2013-06-13",2396.04,2454.48,2337.6,2396.04,193230],["2013-06-14",2396.04,2454.48,2396.04,2396.04,120730],["2013-06-17",2454.48,2454.48,2396.04,2396.04,122430],["2013-06-18",2396.04,2396.04,2337.6,2396.04,35850],["2013-06-19",2396.04,2396.04,2337.6,2396.04,54700],["2013-06-20",2396.04,2396.04,2279.16,2279.16,93790],["2013-06-21",2279.16,2337.6,2220.72,2279.16,120590],["2013-06-24",2279.16,2279.16,2220.72,2220.72,57600],["2013-06-25",2279.16,2279.16,2162.28,2220.72,83530],["2013-06-26",2220.72,2279.16,2220.72,2220.72,117010],["2013-06-27",2279.16,2279.16,2220.72,2279.16,70710],["2013-06-28",2279.16,2337.6,2220.72,2337.6,36520],["2013-07-01",2396.04,2396.04,2337.6,2396.04,84820],["2013-07-02",2337.6,2396.04,2279.16,2337.6,63810],["2013-07-03",2337.6,2337.6,2337.6,2337.6,47280],["2013-07-04",2337.6,2337.6,2279.16,2279.16,69000],["2013-07-05",2279.16,2337.6,2279.16,2279.16,29960],["2013-07-08",2337.6,2337.6,2279.16,2337.6,5000],["2013-07-09",2337.6,2396.04,2337.6,2337.6,161490],["2013-07-10",2396.04,2396.04,2279.16,2279.16,27130],["2013-07-11",2337.6,2337.6,2279.16,2337.6,113620],["2013-07-12",2337.6,2396.04,2337.6,2396.04,23660],["2013-07-15",2396.04,2396.04,2337.6,2337.6,28740],["2013-07-16",2337.6,2396.04,2337.6,2396.04,55010],["2013-07-17",2396.04,2396.04,2337.6,2337.6,27180],["2013-07-18",2337.6,2396.04,2279.16,2279.16,150500],["2013-07-19",2337.6,2396.04,2279.16,2337.6,78070],["2013-07-22",2337.6,2396.04,2337.6,2337.6,160620],["2013-07-23",2337.6,2337.6,2279.16,2337.6,32500],["2013-07-24",2279.16,2337.6,2279.16,2279.16,8000],["2013-07-25",2279.16,2279.16,2279.16,2279.16,61470],["2013-07-26",2279.16,2337.6,2220.72,2337.6,44730],["2013-07-29",2279.16,2279.16,2220.72,2220.72,35030],["2013-07-30",2220.72,2220.72,2220.72,2220.72,32560],["2013-07-31",2220.72,2220.72,2162.28,2220.72,10270],["2013-08-01",2220.72,2220.72,2220.72,2220.72,11000],["2013-08-02",2220.72,2279.16,2220.72,2279.16,10010],["2013-08-05",2220.72,2220.72,2220.72,2220.72,9000],["2013-08-06",2220.72,2279.16,2220.72,2279.16,1450],["2013-08-07",2220.72,2279.16,2220.72,2279.16,8490],["2013-08-08",2220.72,2279.16,2220.72,2220.72,8120],["2013-08-09",2162.28,2162.28,2162.28,2162.28,41840],["2013-08-12",2162.28,2162.28,2103.84,2162.28,11970],["2013-08-13",2162.28,2162.28,2103.84,2103.84,17200],["2013-08-14",2103.84,2220.72,2103.84,2220.72,16610],["2013-08-15",2220.72,2220.72,2103.84,2162.28,55690],["2013-08-16",2162.28,2220.72,2162.28,2220.72,5010],["2013-08-19",2220.72,2279.16,2220.72,2220.72,6480],["2013-08-20",2220.72,2279.16,2220.72,2279.16,5020],["2013-08-21",2162.28,2279.16,2162.28,2279.16,70500],["2013-08-22",2279.16,2337.6,2279.16,2279.16,135550],["2013-08-23",2279.16,2337.6,2220.72,2279.16,132830],["2013-08-26",2279.16,2337.6,2279.16,2279.16,55110],["2013-08-27",2279.16,2337.6,2279.16,2279.16,15310],["2013-08-28",2337.6,2337.6,2279.16,2279.16,29450],["2013-08-29",2279.16,2279.16,2279.16,2279.16,30],["2013-08-30",2220.72,2279.16,2220.72,2220.72,16620],["2013-09-03",2279.16,2279.16,2162.28,2220.72,127030],["2013-09-04",2220.72,2279.16,2220.72,2279.16,70910],["2013-09-05",2220.72,2279.16,2220.72,2279.16,217600],["2013-09-06",2279.16,2279.16,2220.72,2279.16,114500],["2013-09-09",2279.16,2279.16,2220.72,2279.16,251220],["2013-09-10",2220.72,2220.72,2220.72,2220.72,11200],["2013-09-11",2162.28,2279.16,2162.28,2279.16,10430],["2013-09-12",2279.16,2279.16,2220.72,2220.72,24510],["2013-09-13",2220.72,2220.72,2162.28,2220.72,20100],["2013-09-16",2220.72,2279.16,2220.72,2279.16,12350],["2013-09-17",2220.72,2220.72,2162.28,2220.72,10210],["2013-09-18",2220.72,2220.72,2220.72,2220.72,28000],["2013-09-19",2103.84,2220.72,2103.84,2103.84,1010],["2013-09-20",2162.28,2220.72,2103.84,2220.72,34010],["2013-09-23",2103.84,2220.72,2103.84,2220.72,2750],["2013-09-24",2220.72,2220.72,2162.28,2162.28,68050],["2013-09-25",2162.28,2220.72,2162.28,2162.28,100880],["2013-09-26",2220.72,2220.72,2162.28,2162.28,80710],["2013-09-27",2220.72,2220.72,2162.28,2162.28,70350],["2013-09-30",2162.28,2220.72,2162.28,2220.72,11010],["2013-10-01",2220.72,2220.72,2103.84,2162.28,37010],["2013-10-02",2162.28,2220.72,2162.28,2220.72,20100],["2013-10-03",2162.28,2162.28,2162.28,2162.28,15510],["2013-10-04",2162.28,2162.28,2162.28,2162.28,210],["2013-10-07",2162.28,2220.72,2162.28,2220.72,10420],["2013-10-08",2162.28,2162.28,2162.28,2162.28,3000],["2013-10-09",2220.72,2220.72,2162.28,2162.28,25510],["2013-10-10",2162.28,2162.28,2162.28,2162.28,9450],["2013-10-11",2162.28,2162.28,2162.28,2162.28,3120],["2013-10-14",2162.28,2162.28,2162.28,2162.28,1010],["2013-10-15",2103.84,2162.28,2103.84,2162.28,420],["2013-10-16",2162.28,2220.72,2162.28,2220.72,1010],["2013-10-17",2220.72,2220.72,2162.28,2162.28,4000],["2013-10-18",2162.28,2220.72,2162.28,2220.72,1710],["2013-10-21",2220.72,2279.16,2220.72,2279.16,100810],["2013-10-22",2279.16,2279.16,2220.72,2279.16,7960],["2013-10-23",2279.16,2279.16,2220.72,2279.16,21200],["2013-10-24",2220.72,2337.6,2220.72,2337.6,49870],["2013-10-25",2279.16,2396.04,2279.16,2337.6,79850],["2013-10-28",2396.04,2454.48,2396.04,2454.48,506510],["2013-10-29",2512.92,2512.92,2454.48,2512.92,87360],["2013-10-30",2512.92,2512.92,2396.04,2454.48,49160],["2013-10-31",2396.04,2454.48,2337.6,2396.04,123340],["2013-11-01",2337.6,2337.6,2337.6,2337.6,69500],["2013-11-04",2396.04,2454.48,2396.04,2454.48,255160],["2013-11-05",2512.92,2571.36,2512.92,2512.92,213050],["2013-11-06",2396.04,2512.92,2396.04,2512.92,133630],["2013-11-07",2512.92,2512.92,2454.48,2512.92,195430],["2013-11-08",2454.48,2512.92,2454.48,2454.48,67370],["2013-11-11",2512.92,2571.36,2454.48,2571.36,318110],["2013-11-12",2571.36,2746.68,2571.36,2746.68,759910],["2013-11-13",2688.24,2805.12,2688.24,2746.68,179280],["2013-11-14",2688.24,2746.68,2629.8,2629.8,160890],["2013-11-15",2629.8,2688.24,2629.8,2688.24,210250],["2013-11-18",2629.8,2746.68,2629.8,2688.24,212350],["2013-11-19",2746.68,2746.68,2629.8,2688.24,75110],["2013-11-20",2688.24,2863.56,2629.8,2863.56,452810],["2013-11-21",2980.44,3038.88,2805.12,2805.12,361660],["2013-11-22",2805.12,2922.0,2805.12,2863.56,137340],["2013-11-25",2863.56,2922.0,2746.68,2746.68,241090],["2013-11-26",2688.24,2863.56,2688.24,2805.12,67320],["2013-11-27",2746.68,2863.56,2746.68,2805.12,67330],["2013-11-28",2805.12,2863.56,2746.68,2805.12,64760],["2013-11-29",2805.12,2805.12,2688.24,2746.68,174750],["2013-12-02",2746.68,2746.68,2629.8,2688.24,71270],["2013-12-03",2629.8,2746.68,2629.8,2746.68,292920],["2013-12-04",2746.68,2805.12,2688.24,2688.24,64050],["2013-12-05",2629.8,2746.68,2629.8,2746.68,174260],["2013-12-06",2688.24,2746.68,2688.24,2746.68,24070],["2013-12-09",2746.68,2746.68,2688.24,2688.24,54100],["2013-12-10",2688.24,2688.24,2688.24,2688.24,80640],["2013-12-11",2688.24,2688.24,2571.36,2629.8,84550],["2013-12-12",2629.8,2629.8,2512.92,2571.36,233900],["2013-12-13",2571.36,2629.8,2571.36,2571.36,46090],["2013-12-16",2571.36,2629.8,2571.36,2629.8,18220],["2013-12-17",2629.8,2629.8,2571.36,2629.8,66960],["2013-12-18",2629.8,2629.8,2571.36,2571.36,29100],["2013-12-19",2629.8,2688.24,2629.8,2629.8,169940],["2013-12-20",2629.8,2688.24,2571.36,2629.8,51920],["2013-12-23",2688.24,2688.24,2629.8,2688.24,201270],["2013-12-24",2629.8,2688.24,2571.36,2629.8,69680],["2013-12-25",2629.8,2688.24,2629.8,2688.24,45880],["2013-12-26",2688.24,2688.24,2629.8,2688.24,89220],["2013-12-27",2629.8,2688.24,2629.8,2629.8,87610],["2013-12-30",2571.36,2629.8,2571.36,2571.36,40800],["2013-12-31",2571.36,2629.8,2571.36,2629.8,38970],["2014-01-02",2629.8,2629.8,2512.92,2629.8,89740],["2014-01-03",2571.36,2629.8,2512.92,2571.36,109640],["2014-01-06",2571.36,2571.36,2512.92,2512.92,70680],["2014-01-07",2512.92,2629.8,2512.92,2571.36,139830],["2014-01-08",2571.36,2629.8,2571.36,2629.8,85520],["2014-01-09",2629.8,2629.8,2571.36,2571.36,64910],["2014-01-10",2571.36,2629.8,2571.36,2629.8,92850],["2014-01-13",2571.36,2629.8,2512.92,2512.92,38870],["2014-01-14",2512.92,2571.36,2512.92,2571.36,46550],["2014-01-15",2571.36,2629.8,2512.92,2512.92,49450],["2014-01-16",2571.36,2571.36,2512.92,2512.92,58010],["2014-01-17",2512.92,2571.36,2512.92,2512.92,35480],["2014-01-20",2571.36,2688.24,2571.36,2688.24,217790],["2014-01-21",2805.12,2805.12,2688.24,2688.24,221920],["2014-01-22",2746.68,2746.68,2629.8,2688.24,89800],["2014-01-23",2688.24,2746.68,2629.8,2688.24,75130],["2014-01-24",2688.24,2863.56,2629.8,2746.68,175220],["2014-01-27",2746.68,2746.68,2688.24,2746.68,21930],["2014-02-06",2746.68,2805.12,2688.24,2746.68,34640],["2014-02-07",2746.68,2746.68,2688.24,2746.68,82090],["2014-02-10",2688.24,2746.68,2688.24,2746.68,122640],["2014-02-11",2746.68,2746.68,2688.24,2746.68,109600],["2014-02-12",2688.24,2805.12,2688.24,2805.12,110220],["2014-02-13",2746.68,2805.12,2688.24,2746.68,106180],["2014-02-14",2746.68,2863.56,2688.24,2863.56,192430],["2014-02-17",2805.12,2922.0,2805.12,2922.0,82590],["2014-02-18",2980.44,2980.44,2863.56,2922.0,128300],["2014-02-19",2922.0,2922.0,2863.56,2922.0,152430],["2014-02-20",2922.0,2922.0,2805.12,2805.12,254010],["2014-02-21",2805.12,2863.56,2746.68,2863.56,173800],["2014-02-24",2863.56,2863.56,2746.68,2863.56,26960],["2014-02-25",2805.12,2805.12,2746.68,2805.12,306290],["2014-02-26",2805.12,2863.56,2746.68,2805.12,239860],["2014-02-27",2805.12,2863.56,2746.68,2805.12,187190],["2014-02-28",2805.12,2863.56,2805.12,2863.56,78090],["2014-03-03",2863.56,3038.88,2863.56,3038.88,1328770],["2014-03-04",3097.33,3214.21,3097.33,3155.77,666490],["2014-03-05",3155.77,3214.21,3097.33,3214.21,189740],["2014-03-06",3097.33,3214.21,3097.33,3155.77,449110],["2014-03-07",3155.77,3331.09,3097.33,3331.09,1187180],["2014-03-10",3389.53,3506.41,3331.09,3506.41,860770],["2014-03-11",3506.41,3564.85,3272.65,3447.97,574150],["2014-03-12",3389.53,3506.41,3331.09,3389.53,575590],["2014-03-13",3331.09,3623.29,3331.09,3623.29,763940],["2014-03-14",3798.61,3857.05,3798.61,3857.05,991940],["2014-03-17",4032.37,4090.81,3973.93,4090.81,1060930],["2014-03-18",4149.25,4207.69,3973.93,3973.93,806510],["2014-03-19",4207.69,4207.69,4149.25,4207.69,813870],["2014-03-20",4499.89,4499.89,4324.57,4499.89,816540],["2014-03-21",4558.33,4558.33,4441.45,4441.45,649640],["2014-03-24",4383.01,4733.65,4383.01,4616.77,805420],["2014-03-25",4616.77,4616.77,4383.01,4558.33,1343140],["2014-03-26",4558.33,4616.77,4266.13,4266.13,772400],["2014-03-27",4149.25,4149.25,3973.93,4090.81,641240],["2014-03-28",4090.81,4266.13,3915.49,3973.93,286250],["2014-03-31",4090.81,4090.81,3915.49,3915.49,241250],["2014-04-01",3857.05,3857.05,3681.73,3740.17,773510],["2014-04-02",3623.29,3740.17,3506.41,3506.41,392440],["2014-04-03",3681.73,3740.17,3564.85,3740.17,280520],["2014-04-04",3798.61,3857.05,3681.73,3798.61,174920],["2014-04-07",3681.73,3915.49,3681.73,3798.61,141090],["2014-04-08",3740.17,3973.93,3740.17,3915.49,155210],["2014-04-10",3915.49,3973.93,3857.05,3915.49,125440],["2014-04-11",3798.61,3915.49,3740.17,3915.49,193640],["2014-04-14",3915.49,3915.49,3798.61,3857.05,215470],["2014-04-15",3798.61,3798.61,3623.29,3623.29,291360],["2014-04-16",3506.41,3740.17,3506.41,3564.85,297610],["2014-04-17",3681.73,3681.73,3623.29,3681.73,59300],["2014-04-18",3681.73,3681.73,3447.97,3506.41,160590],["2014-04-21",3447.97,3506.41,3272.65,3272.65,101140],["2014-04-22",3331.09,3447.97,3214.21,3389.53,89010],["2014-04-23",3389.53,3447.97,3214.21,3272.65,80810],["2014-04-24",3272.65,3447.97,3272.65,3447.97,181770],["2014-04-25",3564.85,3681.73,3564.85,3564.85,108990],["2014-04-28",3564.85,3564.85,3389.53,3389.53,102080],["2014-04-29",3331.09,3447.97,3331.09,3447.97,51380],["2014-05-05",3389.53,3506.41,3214.21,3272.65,65340],["2014-05-06",3155.77,3214.21,3097.33,3155.77,151700],["2014-05-07",3155.77,3155.77,3038.88,3097.33,52060],["2014-05-08",2980.44,2980.44,2922.0,2922.0,225550],["2014-05-09",2863.56,2922.0,2805.12,2922.0,89020],["2014-05-12",2805.12,2805.12,2746.68,2746.68,154160],["2014-05-13",2629.8,2688.24,2571.36,2629.8,283020],["2014-05-14",2454.48,2805.12,2454.48,2688.24,122510],["2014-05-15",2746.68,2805.12,2512.92,2629.8,189490],["2014-05-16",2688.24,2805.12,2629.8,2805.12,136820],["2014-05-19",2805.12,2980.44,2805.12,2980.44,212360],["2014-05-20",2980.44,3155.77,2922.0,3155.77,131100],["2014-05-21",3214.21,3331.09,3214.21,3331.09,218690],["2014-05-22",3331.09,3331.09,3155.77,3155.77,356980],["2014-05-23",3097.33,3155.77,3038.88,3155.77,76590],["2014-05-26",3097.33,3331.09,3038.88,3214.21,74110],["2014-05-27",3097.33,3272.65,3038.88,3214.21,191400],["2014-05-28",3214.21,3272.65,3155.77,3214.21,136480],["2014-05-29",3155.77,3155.77,3038.88,3038.88,163310],["2014-05-30",3038.88,3097.33,2980.44,3038.88,83690],["2014-06-02",2980.44,2980.44,2863.56,2863.56,92970],["2014-06-03",3038.88,3038.88,2922.0,3038.88,31180],["2014-06-04",2980.44,2980.44,2922.0,2980.44,111640],["2014-06-05",2922.0,3038.88,2863.56,3038.88,93370],["2014-06-06",2922.0,3038.88,2922.0,3038.88,46460],["2014-06-09",2922.0,3038.88,2922.0,3038.88,48920],["2014-06-10",2922.0,2922.0,2863.56,2922.0,118760],["2014-06-11",2922.0,2980.44,2922.0,2980.44,26870],["2014-06-12",2922.0,2980.44,2922.0,2980.44,85460],["2014-06-13",2922.0,3038.88,2922.0,3038.88,93130],["2014-06-16",2980.44,2980.44,2922.0,2980.44,9010],["2014-06-17",2922.0,3038.88,2922.0,2980.44,120900],["2014-06-18",2980.44,3155.77,2980.44,3097.33,526500],["2014-06-19",3097.33,3097.33,2922.0,2980.44,83180],["2014-06-20",3038.88,3097.33,2980.44,2980.44,28450],["2014-06-23",2980.44,2980.44,2922.0,2922.0,61850],["2014-06-24",2980.44,2980.44,2922.0,2980.44,42850],["2014-06-25",2980.44,3097.33,2980.44,3038.88,204520],["2014-06-26",2980.44,3097.33,2980.44,3038.88,140430],["2014-06-27",3038.88,3038.88,2980.44,2980.44,32420],["2014-06-30",2922.0,2980.44,2922.0,2922.0,177500],["2014-07-01",2980.44,3038.88,2922.0,3038.88,120350],["2014-07-02",2980.44,3038.88,2980.44,3038.88,80480],["2014-07-03",3038.88,3155.77,3038.88,3155.77,472880],["2014-07-04",3214.21,3214.21,3155.77,3214.21,150130],["2014-07-07",3155.77,3214.21,3097.33,3214.21,80980],["2014-07-08",3155.77,3214.21,3097.33,3155.77,63610],["2014-07-09",3155.77,3272.65,3155.77,3214.21,348330],["2014-07-10",3214.21,3331.09,3155.77,3272.65,529460],["2014-07-11",3272.65,3447.97,3272.65,3389.53,732250],["2014-07-14",3389.53,3447.97,3389.53,3389.53,137140],["2014-07-15",3447.97,3447.97,3272.65,3331.09,166910],["2014-07-16",3331.09,3447.97,3155.77,3214.21,339570],["2014-07-17",3155.77,3214.21,3155.77,3214.21,113660],["2014-07-18",3155.77,3331.09,3155.77,3331.09,125230],["2014-07-21",3214.21,3272.65,3155.77,3155.77,344960],["2014-07-22",3155.77,3214.21,3097.33,3155.77,75560],["2014-07-23",3097.33,3155.77,3038.88,3155.77,203900],["2014-07-24",3097.33,3155.77,3038.88,3155.77,133480],["2014-07-25",3097.33,3155.77,2980.44,2980.44,327810],["2014-07-28",2980.44,2980.44,2863.56,2863.56,160570],["2014-07-29",2863.56,2980.44,2863.56,2980.44,82280],["2014-07-30",3038.88,3038.88,2922.0,2980.44,72100],["2014-07-31",2922.0,3038.88,2922.0,3038.88,12150],["2014-08-01",3038.88,3038.88,2922.0,2980.44,195730],["2014-08-04",2980.44,3038.88,2980.44,2980.44,87130],["2014-08-05",3038.88,3097.33,2980.44,3097.33,116040],["2014-08-06",3038.88,3097.33,3038.88,3038.88,158840],["2014-08-07",3038.88,3097.33,3038.88,3097.33,52920],["2014-08-08",3038.88,3097.33,2980.44,3097.33,94370],["2014-08-11",3097.33,3097.33,3038.88,3097.33,99240],["2014-08-12",3038.88,3097.33,3038.88,3097.33,57460],["2014-08-13",3038.88,3155.77,3038.88,3155.77,62210],["2014-08-14",3097.33,3155.77,3038.88,3097.33,42150],["2014-08-15",3038.88,3097.33,2980.44,2980.44,63300],["2014-08-18",2980.44,3097.33,2980.44,2980.44,70060],["2014-08-19",3038.88,3097.33,3038.88,3038.88,80600],["2014-08-20",3038.88,3097.33,2980.44,3097.33,18360],["2014-08-21",3038.88,3097.33,3038.88,3038.88,62420],["2014-08-22",3038.88,3155.77,3038.88,3097.33,117750],["2014-08-25",3155.77,3155.77,3097.33,3155.77,118640],["2014-08-26",3155.77,3155.77,3038.88,3097.33,72730],["2014-08-27",3097.33,3155.77,3038.88,3038.88,113810],["2014-08-28",3038.88,3097.33,3038.88,3097.33,80940],["2014-08-29",3097.33,3155.77,3038.88,3097.33,143130],["2014-09-03",3155.77,3214.21,3155.77,3214.21,137120],["2014-09-04",3155.77,3214.21,3155.77,3155.77,132150],["2014-09-05",3155.77,3272.65,3155.77,3272.65,214580],["2014-09-08",3272.65,3331.09,3214.21,3272.65,240470],["2014-09-09",3331.09,3331.09,3097.33,3155.77,340350],["2014-09-10",3097.33,3214.21,3038.88,3214.21,59260],["2014-09-11",3097.33,3214.21,3097.33,3214.21,95580],["2014-09-12",3097.33,3272.65,3097.33,3272.65,290360],["2014-09-15",3272.65,3447.97,3272.65,3389.53,723590],["2014-09-16",3389.53,3447.97,3331.09,3447.97,172830],["2014-09-17",3447.97,3506.41,3272.65,3389.53,104680],["2014-09-18",3331.09,3389.53,3214.21,3272.65,173020],["2014-09-19",3272.65,3331.09,3214.21,3214.21,56330],["2014-09-22",3272.65,3389.53,3214.21,3214.21,131300],["2014-09-23",3155.77,3272.65,3155.77,3214.21,47980],["2014-09-24",3272.65,3272.65,3214.21,3272.65,91430],["2014-09-25",3214.21,3331.09,3214.21,3331.09,90530],["2014-09-26",3331.09,3331.09,3214.21,3214.21,91450],["2014-09-29",3214.21,3272.65,3155.77,3155.77,55620],["2014-09-30",3214.21,3272.65,3155.77,3272.65,33560],["2014-10-01",3272.65,3331.09,3214.21,3272.65,95060],["2014-10-02",3272.65,3272.65,3214.21,3272.65,251270],["2014-10-03",3331.09,3447.97,3331.09,3447.97,369770],["2014-10-06",3623.29,3681.73,3623.29,3681.73,616890],["2014-10-07",3740.17,3740.17,3564.85,3681.73,155120],["2014-10-08",3623.29,3623.29,3506.41,3564.85,256820],["2014-10-09",3506.41,3564.85,3447.97,3447.97,219510],["2014-10-10",3447.97,3506.41,3389.53,3389.53,129640],["2014-10-13",3447.97,3564.85,3389.53,3564.85,99040],["2014-10-14",3506.41,3564.85,3447.97,3447.97,297070],["2014-10-15",3506.41,3506.41,3331.09,3331.09,390720],["2014-10-16",3389.53,3447.97,3272.65,3272.65,199400],["2014-10-17",3214.21,3447.97,3214.21,3447.97,139680],["2014-10-20",3389.53,3389.53,3214.21,3214.21,121040],["2014-10-21",3214.21,3272.65,3214.21,3272.65,267590],["2014-10-22",3272.65,3389.53,3272.65,3389.53,446380],["2014-10-23",3331.09,3389.53,3272.65,3272.65,256740],["2014-10-24",3214.21,3272.65,3214.21,3272.65,126000],["2014-10-27",3272.65,3272.65,3155.77,3272.65,308540],["2014-10-28",3214.21,3272.65,3214.21,3272.65,237320],["2014-10-29",3272.65,3331.09,3214.21,3331.09,308610],["2014-10-30",3272.65,3331.09,3272.65,3331.09,32010],["2014-10-31",3331.09,3331.09,3214.21,3331.09,385570],["2014-11-03",3331.09,3447.97,3331.09,3389.53,258140],["2014-11-04",3389.53,3389.53,3331.09,3389.53,76460],["2014-11-05",3331.09,3331.09,3272.65,3331.09,57240],["2014-11-06",3389.53,3389.53,3272.65,3389.53,45330],["2014-11-07",3331.09,3389.53,3272.65,3331.09,101100],["2014-11-10",3331.09,3389.53,3331.09,3389.53,22470],["2014-11-11",3389.53,3389.53,3272.65,3331.09,197250],["2014-11-12",3272.65,3389.53,3272.65,3389.53,121470],["2014-11-13",3331.09,3389.53,3331.09,3389.53,71340],["2014-11-14",3272.65,3389.53,3272.65,3389.53,371790],["2014-11-17",3389.53,3506.41,3331.09,3389.53,256710],["2014-11-18",3389.53,3447.97,3389.53,3389.53,309860],["2014-11-19",3389.53,3389.53,3331.09,3389.53,34960],["2014-11-20",3331.09,3389.53,3272.65,3389.53,106090],["2014-11-21",3389.53,3389.53,3272.65,3272.65,125790],["2014-11-24",3272.65,3272.65,3214.21,3214.21,135240],["2014-11-25",3214.21,3272.65,3214.21,3214.21,71830],["2014-11-26",3214.21,3214.21,3155.77,3214.21,150040],["2014-11-27",3214.21,3272.65,3214.21,3272.65,74630],["2014-11-28",3272.65,3331.09,3214.21,3331.09,45420],["2014-12-01",3331.09,3331.09,3272.65,3331.09,85530],["2014-12-02",3331.09,3389.53,3331.09,3389.53,98210],["2014-12-03",3331.09,3389.53,3331.09,3389.53,52950],["2014-12-04",3331.09,3331.09,3272.65,3272.65,33800],["2014-12-05",3272.65,3331.09,3272.65,3331.09,32210],["2014-12-08",3331.09,3331.09,3272.65,3331.09,10900],["2014-12-09",3272.65,3272.65,3155.77,3155.77,274420],["2014-12-10",3155.77,3272.65,3097.33,3155.77,92520],["2014-12-11",3155.77,3155.77,3097.33,3155.77,62130],["2014-12-12",3155.77,3272.65,3155.77,3155.77,41390],["2014-12-15",3155.77,3272.65,3155.77,3214.21,43830],["2014-12-16",3272.65,3272.65,3097.33,3097.33,23450],["2014-12-17",3097.33,3272.65,2980.44,3038.88,30350],["2014-12-18",3038.88,3214.21,3038.88,3214.21,10270],["2014-12-19",3214.21,3272.65,3097.33,3097.33,13700],["2014-12-22",3038.88,3097.33,3038.88,3097.33,20680],["2014-12-23",3097.33,3097.33,3097.33,3097.33,5000],["2014-12-24",3155.77,3155.77,3097.33,3097.33,59620],["2014-12-25",3097.33,3097.33,3038.88,3097.33,6350],["2014-12-26",3097.33,3155.77,3038.88,3155.77,24850],["2014-12-29",2980.44,3155.77,2980.44,3038.88,10730],["2014-12-30",3038.88,3038.88,2922.0,2980.44,34030],["2014-12-31",2980.44,3038.88,2922.0,2922.0,49160],["2015-01-05",3038.88,3097.33,3038.88,3097.33,51190],["2015-01-06",3038.88,3097.33,2980.44,3097.33,5910],["2015-01-07",3038.88,3155.77,2922.0,3155.77,7720],["2015-01-08",3155.77,3155.77,3155.77,3155.77,1000],["2015-01-09",3038.88,3155.77,3038.88,3155.77,5160],["2015-01-12",3038.88,3155.77,2980.44,3038.88,34380],["2015-01-13",2922.0,3038.88,2922.0,2922.0,21010],["2015-01-14",2980.44,3038.88,2863.56,2922.0,8870],["2015-01-15",2980.44,3097.33,2980.44,3097.33,58250],["2015-01-16",2980.44,3038.88,2980.44,3038.88,2500],["2015-01-19",2922.0,3038.88,2922.0,2980.44,18020],["2015-01-20",3038.88,3038.88,2922.0,3038.88,48250],["2015-01-21",3038.88,3038.88,2980.44,3038.88,2020],["2015-01-22",2922.0,2980.44,2922.0,2980.44,19820],["2015-01-23",2980.44,3038.88,2980.44,2980.44,40350],["2015-01-26",3038.88,3155.77,3038.88,3155.77,115900],["2015-01-27",3214.21,3272.65,3097.33,3214.21,86680],["2015-01-28",3097.33,3155.77,3097.33,3097.33,12500],["2015-01-29",3097.33,3155.77,3038.88,3038.88,100030],["2015-01-30",3155.77,3155.77,3038.88,3038.88,91460],["2015-02-02",3097.33,3097.33,2980.44,3038.88,41530],["2015-02-03",3038.88,3038.88,2922.0,2922.0,29460],["2015-02-04",2922.0,2922.0,2863.56,2863.56,48460],["2015-02-05",2922.0,2922.0,2922.0,2922.0,20],["2015-02-06",2980.44,2980.44,2863.56,2980.44,3530],["2015-02-09",3038.88,3038.88,2922.0,2980.44,4770],["2015-02-10",2922.0,2922.0,2863.56,2863.56,2000],["2015-02-11",2922.0,2980.44,2922.0,2980.44,99330],["2015-02-12",2980.44,3038.88,2980.44,3038.88,12000],["2015-02-13",2980.44,2980.44,2980.44,2980.44,200],["2015-02-24",3097.33,3097.33,2980.44,3038.88,16330],["2015-02-25",3038.88,3038.88,2980.44,3038.88,112940],["2015-02-26",3038.88,3097.33,3038.88,3097.33,84180],["2015-02-27",3038.88,3097.33,3038.88,3097.33,28510],["2015-03-02",3038.88,3038.88,3038.88,3038.88,5000],["2015-03-03",3038.88,3097.33,2980.44,2980.44,31620],["2015-03-04",3097.33,3155.77,3038.88,3038.88,40370],["2015-03-05",3097.33,3097.33,3038.88,3038.88,65020],["2015-03-06",3038.88,3097.33,3038.88,3097.33,19230],["2015-03-09",3097.33,3097.33,3038.88,3097.33,26960],["2015-03-10",3038.88,3097.33,3038.88,3038.88,20590],["2015-03-11",3038.88,3038.88,3038.88,3038.88,21440],["2015-03-12",3038.88,3097.33,3038.88,3097.33,5010],["2015-03-13",3038.88,3097.33,3038.88,3097.33,5550],["2015-03-16",2980.44,2980.44,2980.44,2980.44,2500],["2015-03-17",3097.33,3097.33,3097.33,3097.33,180],["2015-03-18",3097.33,3097.33,2980.44,3097.33,260],["2015-03-19",2980.44,3038.88,2980.44,2980.44,2810],["2015-03-20",2980.44,3038.88,2980.44,2980.44,9010],["2015-03-23",2980.44,2980.44,2863.56,2863.56,21300],["2015-03-24",3038.88,3038.88,2863.56,2922.0,90720],["2015-03-25",2863.56,2980.44,2863.56,2922.0,9450],["2015-03-26",2922.0,2922.0,2863.56,2922.0,4390],["2015-03-27",2980.44,2980.44,2922.0,2922.0,1100],["2015-03-30",2922.0,2922.0,2805.12,2922.0,15420],["2015-03-31",2863.56,2863.56,2746.68,2746.68,73180],["2015-04-01",2863.56,2863.56,2688.24,2688.24,7720],["2015-04-02",2688.24,2805.12,2688.24,2805.12,42580],["2015-04-03",2863.56,2863.56,2746.68,2863.56,10040],["2015-04-06",2863.56,2922.0,2688.24,2922.0,640],["2015-04-07",2805.12,2922.0,2746.68,2922.0,68680],["2015-04-08",2805.12,2922.0,2746.68,2922.0,60170],["2015-04-09",2805.12,2922.0,2805.12,2922.0,6140],["2015-04-10",2863.56,2922.0,2805.12,2922.0,29430],["2015-04-13",2863.56,2863.56,2863.56,2863.56,6750],["2015-04-14",2805.12,2805.12,2805.12,2805.12,2930],["2015-04-15",2805.12,2863.56,2746.68,2863.56,49760],["2015-04-16",2863.56,2863.56,2863.56,2863.56,4240],["2015-04-17",2805.12,2805.12,2746.68,2746.68,20520],["2015-04-20",2746.68,2805.12,2746.68,2746.68,5850],["2015-04-21",2746.68,2863.56,2746.68,2863.56,21100],["2015-04-22",2746.68,2922.0,2746.68,2922.0,27010],["2015-04-23",2805.12,2805.12,2805.12,2805.12,30070],["2015-04-24",2746.68,2746.68,2746.68,2746.68,1500],["2015-04-27",2746.68,2746.68,2688.24,2746.68,2210],["2015-05-04",2746.68,2805.12,2571.36,2629.8,16500],["2015-05-05",2512.92,2746.68,2512.92,2571.36,6580],["2015-05-06",2571.36,2629.8,2512.92,2629.8,99190],["2015-05-07",2571.36,2688.24,2571.36,2688.24,18550],["2015-05-08",2688.24,2688.24,2571.36,2571.36,96600],["2015-05-11",2629.8,2629.8,2571.36,2571.36,186120],["2015-05-12",2571.36,2629.8,2571.36,2629.8,127040],["2015-05-13",2629.8,2629.8,2629.8,2629.8,74130],["2015-05-14",2629.8,2746.68,2629.8,2688.24,119590],["2015-05-15",2746.68,2746.68,2688.24,2688.24,54970],["2015-05-18",2688.24,2805.12,2688.24,2746.68,116540],["2015-05-19",2805.12,2922.0,2805.12,2922.0,161310],["2015-05-20",2922.0,3038.88,2863.56,3038.88,107030],["2015-05-21",3038.88,3097.33,2863.56,3038.88,217840],["2015-05-22",2922.0,3038.88,2922.0,3038.88,43120],["2015-05-25",2922.0,2980.44,2922.0,2980.44,149370],["2015-05-26",2922.0,2980.44,2863.56,2922.0,192510],["2015-05-27",2863.56,2922.0,2805.12,2805.12,61640],["2015-05-28",2863.56,2922.0,2805.12,2922.0,47580],["2015-05-29",2980.44,2980.44,2863.56,2863.56,10110],["2015-06-01",2805.12,2980.44,2746.68,2863.56,28230],["2015-06-02",2863.56,2863.56,2863.56,2863.56,33680],["2015-06-03",2863.56,3038.88,2863.56,2980.44,175290],["2015-06-04",3038.88,3097.33,2922.0,3097.33,54610],["2015-06-05",3038.88,3097.33,3038.88,3097.33,49500],["2015-06-08",3097.33,3097.33,2980.44,3038.88,59130],["2015-06-09",3038.88,3038.88,2922.0,3038.88,120],["2015-06-10",2980.44,2980.44,2980.44,2980.44,53760],["2015-06-11",2980.44,3038.88,2980.44,3038.88,28750],["2015-06-12",2922.0,3038.88,2922.0,2980.44,16000],["2015-06-15",2980.44,2980.44,2980.44,2980.44,10690],["2015-06-16",2922.0,2980.44,2922.0,2980.44,30920],["2015-06-17",2980.44,3038.88,2980.44,3038.88,62700],["2015-06-18",2980.44,2980.44,2980.44,2980.44,19770],["2015-06-19",2980.44,3038.88,2922.0,2922.0,10000],["2015-06-22",2922.0,3097.33,2922.0,2980.44,28630],["2015-06-23",2980.44,3038.88,2922.0,3038.88,14140],["2015-06-24",2980.44,2980.44,2922.0,2922.0,33400],["2015-06-25",2980.44,2980.44,2922.0,2980.44,28380],["2015-06-26",2922.0,3038.88,2922.0,2980.44,31010],["2015-06-29",3038.88,3038.88,2863.56,2980.44,25270],["2015-06-30",2863.56,2980.44,2863.56,2863.56,24560],["2015-07-01",2863.56,2922.0,2863.56,2922.0,20520],["2015-07-02",2863.56,2863.56,2863.56,2863.56,33590],["2015-07-03",2863.56,2980.44,2863.56,2922.0,39010],["2015-07-06",2922.0,2980.44,2922.0,2980.44,43530],["2015-07-07",2922.0,2980.44,2922.0,2922.0,39950],["2015-07-08",2863.56,2922.0,2863.56,2922.0,67020],["2015-07-09",2922.0,2922.0,2863.56,2922.0,156630],["2015-07-10",3038.88,3038.88,2922.0,2922.0,67310],["2015-07-13",2863.56,2863.56,2863.56,2863.56,3180],["2015-07-14",2863.56,2863.56,2688.24,2688.24,42050],["2015-07-15",2863.56,2863.56,2805.12,2863.56,117930],["2015-07-16",2863.56,2980.44,2863.56,2980.44,69010],["2015-07-17",2922.0,2922.0,2863.56,2922.0,62520],["2015-07-20",2922.0,2922.0,2805.12,2805.12,116780],["2015-07-21",2863.56,2863.56,2805.12,2863.56,51670],["2015-07-22",2863.56,2863.56,2863.56,2863.56,0],["2015-07-23",2863.56,2863.56,2805.12,2805.12,27900],["2015-07-24",2863.56,2922.0,2805.12,2922.0,32030],["2015-07-27",2922.0,2922.0,2863.56,2922.0,29600],["2015-07-28",2863.56,2863.56,2863.56,2863.56,57100],["2015-07-29",2863.56,2922.0,2863.56,2922.0,19510],["2015-07-30",2863.56,2922.0,2863.56,2922.0,30750],["2015-07-31",2922.0,2980.44,2922.0,2980.44,38000],["2015-08-03",2922.0,2922.0,2863.56,2922.0,31010],["2015-08-04",2922.0,2922.0,2805.12,2922.0,26610],["2015-08-05",2922.0,2922.0,2922.0,2922.0,46600],["2015-08-06",2922.0,2980.44,2863.56,2980.44,376440],["2015-08-07",2980.44,3155.77,2805.12,3097.33,293880],["2015-08-10",3097.33,3155.77,3097.33,3097.33,24430],["2015-08-11",3038.88,3097.33,2980.44,3097.33,90550],["2015-08-12",2980.44,3038.88,2980.44,3038.88,33090],["2015-08-13",2922.0,3097.33,2922.0,2922.0,60690],["2015-08-14",2922.0,3097.33,2922.0,2980.44,80870],["2015-08-17",3038.88,3038.88,2980.44,3038.88,98600],["2015-08-18",3038.88,3097.33,3038.88,3097.33,5910],["2015-08-19",3038.88,3038.88,2980.44,3038.88,53960],["2015-08-20",3097.33,3097.33,3038.88,3097.33,62760],["2015-08-21",3038.88,3038.88,2922.0,2980.44,21100],["2015-08-24",2922.0,2922.0,2805.12,2805.12,36910],["2015-08-25",2863.56,2922.0,2746.68,2805.12,174030],["2015-08-26",2980.44,2980.44,2863.56,2922.0,4730],["2015-08-27",2980.44,3038.88,2980.44,3038.88,120],["2015-08-28",2863.56,2980.44,2863.56,2980.44,1760],["2015-08-31",2922.0,2922.0,2922.0,2922.0,40010],["2015-09-01",2922.0,2922.0,2922.0,2922.0,1340],["2015-09-03",2922.0,2980.44,2863.56,2980.44,3010],["2015-09-04",2922.0,2980.44,2922.0,2980.44,6010],["2015-09-07",2922.0,2922.0,2922.0,2922.0,6040],["2015-09-08",2922.0,3097.33,2922.0,2980.44,123740],["2015-09-09",2980.44,3038.88,2980.44,3038.88,34010],["2015-09-10",2922.0,2922.0,2922.0,2922.0,2300],["2015-09-11",2922.0,2980.44,2922.0,2980.44,2010],["2015-09-14",2980.44,2980.44,2980.44,2980.44,85200],["2015-09-15",3038.88,3038.88,2980.44,3038.88,810],["2015-09-16",2922.0,2980.44,2922.0,2980.44,9210],["2015-09-17",2922.0,3038.88,2922.0,3038.88,191340],["2015-09-18",3038.88,3038.88,2980.44,3038.88,13110],["2015-09-21",3038.88,3038.88,3038.88,3038.88,12010],["2015-09-22",2980.44,3038.88,2980.44,3038.88,9740],["2015-09-23",3038.88,3038.88,2980.44,2980.44,17520],["2015-09-24",2980.44,3038.88,2980.44,3038.88,88110],["2015-09-25",3038.88,3038.88,2980.44,3038.88,102230],["2015-09-28",3038.88,3038.88,2980.44,3038.88,10510],["2015-09-29",3038.88,3038.88,2980.44,3038.88,19750],["2015-09-30",2980.44,3038.88,2980.44,3038.88,31570],["2015-10-01",3038.88,3038.88,3038.88,3038.88,107050],["2015-10-02",3038.88,3038.88,2980.44,3038.88,2050],["2015-10-05",3038.88,3038.88,3038.88,3038.88,11380],["2015-10-06",3038.88,3097.33,3038.88,3097.33,22520],["2015-10-07",3038.88,3038.88,3038.88,3038.88,1000],["2015-10-08",3038.88,3038.88,2980.44,2980.44,5010],["2015-10-09",2980.44,3097.33,2980.44,3038.88,109550],["2015-10-12",3038.88,3214.21,3038.88,3155.77,48870],["2015-10-13",3097.33,3155.77,3097.33,3155.77,2420],["2015-10-14",3097.33,3155.77,3097.33,3097.33,491600],["2015-10-15",3097.33,3155.77,3097.33,3097.33,34040],["2015-10-16",3097.33,3097.33,3038.88,3097.33,19220],["2015-10-19",3097.33,3097.33,3097.33,3097.33,3990],["2015-10-20",3097.33,3214.21,3097.33,3097.33,154320],["2015-10-21",3155.77,3272.65,3097.33,3272.65,211420],["2015-10-22",3214.21,3447.97,3214.21,3389.53,232580],["2015-10-23",3272.65,3389.53,3272.65,3272.65,6360],["2015-10-26",3272.65,3272.65,3214.21,3272.65,490880],["2015-10-27",3272.65,3331.09,3272.65,3331.09,11350],["2015-10-28",3389.53,3389.53,3272.65,3272.65,14500],["2015-10-29",3272.65,3272.65,3272.65,3272.65,26000],["2015-10-30",3272.65,3331.09,3272.65,3331.09,83580],["2015-11-02",3331.09,3331.09,3272.65,3272.65,36610],["2015-11-03",3389.53,3389.53,3272.65,3272.65,17180],["2015-11-04",3272.65,3272.65,3272.65,3272.65,20500],["2015-11-05",3272.65,3331.09,3272.65,3331.09,119100],["2015-11-06",3331.09,3331.09,3272.65,3331.09,30220],["2015-11-09",3331.09,3331.09,3272.65,3272.65,35950],["2015-11-10",3331.09,3331.09,3155.77,3155.77,38700],["2015-11-11",3272.65,3272.65,3272.65,3272.65,30990],["2015-11-12",3214.21,3214.21,3214.21,3214.21,3070],["2015-11-13",3155.77,3272.65,3155.77,3155.77,20220],["2015-11-16",3214.21,3331.09,3214.21,3331.09,12160],["2015-11-17",3331.09,3389.53,3272.65,3272.65,47530],["2015-11-18",3272.65,3331.09,3272.65,3272.65,34400],["2015-11-19",3272.65,3272.65,3272.65,3272.65,12600],["2015-11-20",3272.65,3331.09,3214.21,3331.09,12810],["2015-11-23",3331.09,3331.09,3331.09,3331.09,3130],["2015-11-24",3272.65,3389.53,3272.65,3331.09,121560],["2015-11-25",3331.09,3389.53,3272.65,3389.53,64080],["2015-11-26",3331.09,3389.53,3155.77,3331.09,13880],["2015-11-27",3331.09,3331.09,3331.09,3331.09,32600],["2015-11-30",3214.21,3389.53,3214.21,3331.09,46660],["2015-12-01",3331.09,3389.53,3272.65,3272.65,31630],["2015-12-02",3389.53,3389.53,3331.09,3389.53,24530],["2015-12-03",3389.53,3389.53,3389.53,3389.53,0],["2015-12-04",3331.09,3331.09,3331.09,3331.09,60710],["2015-12-07",3331.09,3331.09,3272.65,3272.65,12550],["2015-12-08",3331.09,3389.53,3331.09,3331.09,28000],["2015-12-09",3331.09,3331.09,3272.65,3272.65,22100],["2015-12-10",3331.09,3331.09,3331.09,3331.09,28200],["2015-12-11",3331.09,3331.09,3272.65,3331.09,13400],["2015-12-14",3272.65,3331.09,3272.65,3331.09,21600],["2015-12-15",3331.09,3389.53,3272.65,3272.65,75040],["2015-12-16",3272.65,3272.65,3272.65,3272.65,5000],["2015-12-17",3331.09,3331.09,3331.09,3331.09,40860],["2015-12-18",3272.65,3389.53,3272.65,3272.65,82720],["2015-12-21",3272.65,3272.65,3272.65,3272.65,3560],["2015-12-22",3389.53,3447.97,3389.53,3447.97,50],["2015-12-23",3389.53,3389.53,3272.65,3389.53,12040],["2015-12-24",3331.09,3331.09,3331.09,3331.09,1180],["2015-12-25",3331.09,3331.09,3331.09,3331.09,20000],["2015-12-28",3331.09,3331.09,3331.09,3331.09,44460],["2015-12-29",3331.09,3389.53,3331.09,3389.53,40440],["2015-12-30",3389.53,3506.41,3331.09,3389.53,1230],["2015-12-31",3331.09,3331.09,3272.65,3272.65,23210],["2016-01-04",3331.09,3389.53,3331.09,3331.09,34900],["2016-01-05",3331.09,3331.09,3331.09,3331.09,0],["2016-01-06",3272.65,3389.53,3272.65,3389.53,25070],["2016-01-07",3272.65,3331.09,3272.65,3331.09,23910],["2016-01-08",3214.21,3331.09,3214.21,3214.21,48910],["2016-01-11",3272.65,3272.65,3272.65,3272.65,23740],["2016-01-12",3214.21,3272.65,3214.21,3272.65,3940],["2016-01-13",3331.09,3331.09,3272.65,3272.65,10310],["2016-01-14",3272.65,3272.65,3214.21,3272.65,89700],["2016-01-15",3272.65,3272.65,3214.21,3214.21,11900],["2016-01-18",3214.21,3272.65,3097.33,3272.65,80020],["2016-01-19",3155.77,3155.77,3097.33,3097.33,142270],["2016-01-20",3097.33,3272.65,3097.33,3272.65,3150],["2016-01-21",3097.33,3272.65,3097.33,3097.33,286170],["2016-01-22",3038.88,3038.88,2922.0,3038.88,174350],["2016-01-25",3038.88,3214.21,3038.88,3214.21,25630],["2016-01-26",3097.33,3214.21,3038.88,3214.21,182820],["2016-01-27",3038.88,3214.21,3038.88,3155.77,5520],["2016-01-28",3155.77,3272.65,3097.33,3097.33,1700],["2016-01-29",3038.88,3214.21,2922.0,3214.21,10440],["2016-02-01",3038.88,3272.65,3038.88,3272.65,15850],["2016-02-02",3097.33,3214.21,3097.33,3214.21,9770],["2016-02-03",3272.65,3272.65,3272.65,3272.65,10],["2016-02-04",3331.09,3331.09,3331.09,3331.09,10],["2016-02-05",3389.53,3447.97,3389.53,3447.97,20],["2016-02-15",3447.97,3447.97,3447.97,3447.97,0],["2016-02-16",3214.21,3214.21,3214.21,3214.21,1020],["2016-02-17",3155.77,3155.77,3038.88,3038.88,4030],["2016-02-18",3038.88,3097.33,3038.88,3097.33,5000],["2016-02-19",2980.44,3155.77,2980.44,3155.77,22340],["2016-02-22",3214.21,3214.21,3038.88,3097.33,14160],["2016-02-23",3038.88,3097.33,3038.88,3097.33,18570],["2016-02-24",3155.77,3155.77,3155.77,3155.77,60],["2016-02-25",3038.88,3038.88,3038.88,3038.88,11020],["2016-02-26",3155.77,3155.77,3038.88,3038.88,6040],["2016-02-29",3038.88,3038.88,2980.44,3038.88,32000],["2016-03-01",3038.88,3038.88,2980.44,3038.88,38700],["2016-03-02",2980.44,3038.88,2980.44,3038.88,47670],["2016-03-03",2980.44,3038.88,2922.0,3038.88,19410],["2016-03-04",2922.0,3038.88,2922.0,3038.88,47870],["2016-03-07",3038.88,3038.88,2980.44,3038.88,19130],["2016-03-08",2922.0,3038.88,2922.0,3038.88,1620],["2016-03-09",3038.88,3038.88,3038.88,3038.88,1000],["2016-03-10",3038.88,3038.88,3038.88,3038.88,2940],["2016-03-11",3097.33,3097.33,3097.33,3097.33,10],["2016-03-14",3038.88,3038.88,2980.44,3038.88,26220],["2016-03-15",3038.88,3038.88,2922.0,3038.88,40130],["2016-03-16",2922.0,2980.44,2922.0,2980.44,7950],["2016-03-17",3038.88,3038.88,2980.44,3038.88,10020],["2016-03-18",2980.44,3038.88,2980.44,3038.88,48090],["2016-03-21",3038.88,3038.88,3038.88,3038.88,0],["2016-03-22",2922.0,3038.88,2863.56,2980.44,7470],["2016-03-23",2922.0,3038.88,2922.0,3038.88,5010],["2016-03-24",3038.88,3038.88,3038.88,3038.88,8180],["2016-03-25",2922.0,2980.44,2922.0,2980.44,15500],["2016-03-28",2922.0,2922.0,2922.0,2922.0,15000],["2016-03-29",2922.0,2980.44,2863.56,2863.56,10810],["2016-03-30",2980.44,2980.44,2922.0,2980.44,26590],["2016-03-31",3038.88,3038.88,2980.44,3038.88,29900],["2016-04-01",3038.88,3097.33,2980.44,3097.33,39390],["2016-04-04",3097.33,3155.77,3097.33,3097.33,15920],["2016-04-05",3097.33,3155.77,3097.33,3155.77,19050],["2016-04-06",3155.77,3155.77,3155.77,3155.77,0],["2016-04-07",3097.33,3155.77,3097.33,3155.77,5010],["2016-04-08",3097.33,3097.33,3038.88,3038.88,5000],["2016-04-11",3097.33,3097.33,3097.33,3097.33,66150],["2016-04-12",3038.88,3038.88,3038.88,3038.88,10],["2016-04-13",3038.88,3155.77,3038.88,3155.77,5070],["2016-04-14",3097.33,3097.33,3097.33,3097.33,17500],["2016-04-15",3097.33,3097.33,3097.33,3097.33,2000],["2016-04-19",3155.77,3155.77,2980.44,3155.77,4010],["2016-04-20",3038.88,3097.33,3038.88,3097.33,21000],["2016-04-21",2980.44,3038.88,2980.44,3038.88,36210],["2016-04-22",2980.44,3097.33,2980.44,3097.33,122010],["2016-04-25",3097.33,3155.77,3097.33,3155.77,3010],["2016-04-26",3097.33,3097.33,3097.33,3097.33,15470],["2016-04-27",3155.77,3155.77,3097.33,3097.33,48020],["2016-04-28",3097.33,3097.33,3038.88,3038.88,50040],["2016-04-29",3097.33,3214.21,3097.33,3214.21,200170],["2016-05-04",3389.53,3389.53,3272.65,3331.09,58520],["2016-05-05",3331.09,3389.53,3272.65,3331.09,76100],["2016-05-06",3272.65,3331.09,3272.65,3331.09,590],["2016-05-09",3331.09,3331.09,3214.21,3272.65,40340],["2016-05-10",3331.09,3331.09,3214.21,3214.21,14530],["2016-05-11",3331.09,3331.09,3272.65,3331.09,5510],["2016-05-12",3389.53,3389.53,3331.09,3331.09,12010],["2016-05-13",3331.09,3331.09,3331.09,3331.09,16400],["2016-05-16",3331.09,3331.09,3331.09,3331.09,44530],["2016-05-17",3331.09,3389.53,3331.09,3389.53,49960],["2016-05-18",3331.09,3389.53,3331.09,3389.53,246540],["2016-05-19",3447.97,3447.97,3331.09,3389.53,13110],["2016-05-20",3389.53,3389.53,3389.53,3389.53,26280],["2016-05-23",3389.53,3389.53,3214.21,3214.21,42310],["2016-05-24",3389.53,3389.53,3331.09,3331.09,20610],["2016-05-25",3389.53,3447.97,3389.53,3447.97,21120],["2016-05-26",3447.97,3447.97,3389.53,3447.97,10060],["2016-05-27",3331.09,3564.85,3331.09,3564.85,61210],["2016-05-30",3564.85,3564.85,3506.41,3506.41,37420],["2016-05-31",3623.29,3623.29,3506.41,3623.29,144970],["2016-06-01",3506.41,3564.85,3506.41,3564.85,42970],["2016-06-02",3506.41,3564.85,3389.53,3564.85,22170],["2016-06-03",3506.41,3564.85,3389.53,3389.53,20710],["2016-06-06",3389.53,3447.97,3389.53,3389.53,31400],["2016-06-07",3389.53,3447.97,3389.53,3389.53,12980],["2016-06-08",3389.53,3447.97,3389.53,3447.97,192980],["2016-06-09",3389.53,3447.97,3389.53,3389.53,540],["2016-06-10",3389.53,3564.85,3389.53,3564.85,53390],["2016-06-13",3506.41,3506.41,3389.53,3447.97,50450],["2016-06-14",3389.53,3447.97,3389.53,3389.53,22030],["2016-06-15",3389.53,3447.97,3389.53,3447.97,45510],["2016-06-16",3447.97,3564.85,3447.97,3564.85,193980],["2016-06-17",3564.85,3681.73,3506.41,3564.85,106910],["2016-06-20",3506.41,3681.73,3506.41,3681.73,105420],["2016-06-21",3623.29,3740.17,3623.29,3681.73,29410],["2016-06-22",3681.73,3740.17,3623.29,3740.17,29900],["2016-06-23",3740.17,3798.61,3740.17,3740.17,55620],["2016-06-24",3681.73,3740.17,3506.41,3740.17,56700],["2016-06-27",3798.61,3798.61,3681.73,3740.17,42600],["2016-06-28",3681.73,3798.61,3681.73,3740.17,35080],["2016-06-29",3973.93,3973.93,3740.17,3740.17,26300],["2016-06-30",3740.17,3798.61,3740.17,3798.61,21510],["2016-07-01",3857.05,3915.49,3798.61,3915.49,5120],["2016-07-04",3798.61,3857.05,3740.17,3857.05,6360],["2016-07-05",3798.61,3857.05,3681.73,3681.73,20910],["2016-07-06",3740.17,3798.61,3506.41,3506.41,2800],["2016-07-07",3623.29,3681.73,3623.29,3681.73,2200],["2016-07-08",3740.17,3857.05,3681.73,3681.73,22310],["2016-07-11",3798.61,3798.61,3623.29,3681.73,6230],["2016-07-12",3798.61,3857.05,3740.17,3857.05,14760],["2016-07-13",3681.73,3798.61,3681.73,3681.73,1090],["2016-07-14",3740.17,3915.49,3740.17,3798.61,190690],["2016-07-15",3681.73,3973.93,3623.29,3798.61,100],["2016-07-18",3681.73,3973.93,3681.73,3973.93,18570],["2016-07-19",3798.61,4032.37,3798.61,3973.93,35460],["2016-07-20",3915.49,3973.93,3798.61,3973.93,4230],["2016-07-21",3973.93,3973.93,3740.17,3798.61,110780],["2016-07-22",3798.61,3915.49,3740.17,3798.61,32720],["2016-07-25",3740.17,3915.49,3740.17,3857.05,56100],["2016-07-26",3915.49,3915.49,3857.05,3857.05,5100],["2016-07-27",3857.05,4032.37,3857.05,3857.05,43690],["2016-07-28",3798.61,3857.05,3798.61,3798.61,50190],["2016-07-29",3798.61,3857.05,3740.17,3798.61,63600],["2016-08-01",3798.61,3857.05,3798.61,3857.05,39850],["2016-08-02",3857.05,3973.93,3857.05,3857.05,152110],["2016-08-03",3973.93,3973.93,3798.61,3798.61,43810],["2016-08-04",3857.05,3915.49,3857.05,3915.49,26310],["2016-08-05",3681.73,3857.05,3681.73,3798.61,26030],["2016-08-08",3798.61,3798.61,3798.61,3798.61,1100],["2016-08-09",3681.73,3798.61,3681.73,3798.61,2610],["2016-08-10",3740.17,3798.61,3740.17,3798.61,4670],["2016-08-11",3740.17,3915.49,3623.29,3798.61,11210],["2016-08-12",3798.61,3798.61,3740.17,3740.17,15090],["2016-08-15",3740.17,3798.61,3740.17,3740.17,48530],["2016-08-16",3740.17,3740.17,3681.73,3740.17,19100],["2016-08-17",3681.73,3681.73,3623.29,3623.29,2000],["2016-08-18",3857.05,3857.05,3623.29,3623.29,5030],["2016-08-19",3681.73,3681.73,3681.73,3681.73,3000],["2016-08-22",3740.17,3798.61,3681.73,3681.73,18550],["2016-08-23",3623.29,3740.17,3506.41,3681.73,134300],["2016-08-24",3623.29,3681.73,3564.85,3564.85,41090],["2016-08-25",3564.85,3564.85,3447.97,3506.41,82320],["2016-08-26",3447.97,3506.41,3447.97,3447.97,37650],["2016-08-29",3506.41,3506.41,3447.97,3506.41,11450],["2016-08-30",3506.41,3506.41,3506.41,3506.41,256588],["2016-08-31",3389.53,3447.97,3389.53,3447.97,4680],["2016-09-01",3389.53,3389.53,3389.53,3389.53,120],["2016-09-05",3623.29,3623.29,3623.29,3623.29,10],["2016-09-06",3389.53,3564.85,3389.53,3389.53,21710],["2016-09-07",3214.21,3214.21,3155.77,3214.21,51570],["2016-09-08",3214.21,3389.53,3214.21,3389.53,20],["2016-09-09",3214.21,3331.09,3214.21,3272.65,960],["2016-09-12",3214.21,3284.33,3044.73,3044.73,17280],["2016-09-13",3243.43,3255.11,3243.43,3255.11,2110],["2016-09-14",3389.53,3477.19,3389.53,3477.19,16940],["2016-09-15",3693.41,3693.41,3447.97,3447.97,12190],["2016-09-16",3377.84,3377.84,3331.09,3331.09,2110],["2016-09-19",3447.97,3447.97,3331.09,3331.09,210],["2016-09-20",3331.09,3331.09,3301.87,3301.87,3150],["2016-09-21",3243.43,3447.97,3243.43,3447.97,1010],["2016-09-22",3272.65,3442.12,3272.65,3442.12,210],["2016-09-23",3272.65,3442.12,3272.65,3442.12,3000],["2016-09-26",3442.12,3442.12,3214.21,3214.21,300],["2016-09-27",3214.21,3418.75,3214.21,3418.75,20020],["2016-09-28",3389.53,3623.29,3331.09,3331.09,31990],["2016-09-29",3272.65,3559.0,3214.21,3214.21,7940],["2016-09-30",3436.28,3436.28,3331.09,3331.09,8410],["2016-10-03",3272.65,3272.65,3272.65,3272.65,390100],["2016-10-04",3500.56,3500.56,3214.21,3389.53,18540],["2016-10-05",3214.21,3623.29,3214.21,3447.97,220],["2016-10-06",3272.65,3389.53,3272.65,3389.53,870],["2016-10-07",3389.53,3389.53,3389.53,3389.53,0],["2016-10-10",3249.27,3447.97,3243.43,3447.97,5510],["2016-10-11",3272.65,3447.97,3272.65,3447.97,18200],["2016-10-12",3301.87,3389.53,3301.87,3389.53,25430],["2016-10-13",3278.49,3389.53,3278.49,3389.53,340],["2016-10-14",3389.53,3623.29,3389.53,3623.29,3000],["2016-10-17",3506.41,3564.85,3506.41,3564.85,11000],["2016-10-18",3564.85,3564.85,3564.85,3564.85,850],["2016-10-19",3564.85,3564.85,3564.85,3564.85,0],["2016-10-20",3506.41,3506.41,3506.41,3506.41,500],["2016-10-21",3447.97,3506.41,3260.96,3506.41,30150],["2016-10-24",3447.97,3447.97,3342.77,3342.77,2990],["2016-10-25",3331.09,3342.77,3331.09,3342.77,10940],["2016-10-26",3342.77,3342.77,3342.77,3342.77,0],["2016-10-27",3342.77,3342.77,3342.77,3342.77,0],["2016-10-28",3331.09,3331.09,3331.09,3331.09,70],["2016-10-31",3506.41,3506.41,3506.41,3506.41,100],["2016-11-01",3331.09,3389.53,3331.09,3389.53,305190],["2016-11-02",3290.18,3389.53,3272.65,3389.53,322110],["2016-11-03",3272.65,3272.65,3272.65,3272.65,5010],["2016-11-04",3214.21,3214.21,3214.21,3214.21,5000],["2016-11-07",3243.43,3243.43,3220.05,3220.05,14790],["2016-11-08",3231.74,3231.74,3225.89,3225.89,2000],["2016-11-09",3155.77,3155.77,3038.88,3038.88,150],["2016-11-10",3038.88,3038.88,3038.88,3038.88,0],["2016-11-11",3214.21,3214.21,3214.21,3214.21,19710],["2016-11-14",3214.21,3272.65,3214.21,3272.65,16000],["2016-11-15",3447.97,3447.97,3447.97,3447.97,10],["2016-11-16",3506.41,3506.41,3506.41,3506.41,10],["2016-11-17",3389.53,3447.97,3389.53,3447.97,1900],["2016-11-18",3272.65,3389.53,3272.65,3389.53,245670],["2016-11-21",3389.53,3389.53,3389.53,3389.53,0],["2016-11-22",3447.97,3447.97,3447.97,3447.97,10],["2016-11-23",3447.97,3447.97,3447.97,3447.97,0],["2016-11-24",3447.97,3447.97,3447.97,3447.97,0],["2016-11-25",3447.97,3447.97,3447.97,3447.97,0],["2016-11-28",3506.41,3623.29,3272.65,3500.56,51820],["2016-11-29",3500.56,3500.56,3500.56,3500.56,0],["2016-11-30",3272.65,3272.65,3272.65,3272.65,8000],["2016-12-01",3214.21,3494.72,3214.21,3494.72,10100],["2016-12-02",3494.72,3494.72,3494.72,3494.72,0],["2016-12-05",3272.65,3506.41,3272.65,3272.65,15510],["2016-12-06",3488.87,3494.72,3389.53,3389.53,34130],["2016-12-07",3494.72,3617.44,3488.87,3617.44,48780],["2016-12-08",3681.73,3798.61,3617.44,3623.29,19220],["2016-12-09",3623.29,3623.29,3623.29,3623.29,12320],["2016-12-12",3447.97,3798.61,3447.97,3798.61,16530],["2016-12-13",3798.61,3798.61,3535.63,3535.63,5330],["2016-12-14",3430.43,3781.07,3430.43,3681.73,35230],["2016-12-15",3681.73,3681.73,3594.07,3681.73,9950],["2016-12-16",3681.73,3740.17,3681.73,3681.73,23400],["2016-12-19",3681.73,3769.39,3681.73,3769.39,3400],["2016-12-20",3506.41,3769.39,3506.41,3734.32,25400],["2016-12-21",3734.32,3857.05,3605.75,3769.39,17620],["2016-12-22",3740.17,3740.17,3681.73,3681.73,4350],["2016-12-23",3658.35,3670.04,3658.35,3670.04,2490],["2016-12-26",3687.57,3857.05,3687.57,3857.05,29500],["2016-12-27",3909.64,3909.64,3909.64,3909.64,120],["2016-12-28",3857.05,3886.27,3857.05,3862.89,28790],["2016-12-29",3710.95,3857.05,3594.07,3857.05,40320],["2016-12-30",3611.6,3915.49,3588.22,3857.05,48410],["2017-01-03",3623.29,3915.49,3623.29,3915.49,520],["2017-01-04",3909.64,3973.93,3909.64,3973.93,22320],["2017-01-05",3915.49,3915.49,3915.49,3915.49,76010],["2017-01-06",3857.05,3857.05,3857.05,3857.05,10000],["2017-01-09",3973.93,3973.93,3973.93,3973.93,10],["2017-01-10",3857.05,4032.37,3751.85,3769.39,7480],["2017-01-11",3775.23,3915.49,3775.23,3915.49,34480],["2017-01-12",3915.49,3915.49,3915.49,3915.49,0],["2017-01-13",3915.49,3915.49,3915.49,3915.49,0],["2017-01-16",4032.37,4032.37,3798.61,3798.61,1250],["2017-01-17",3944.71,3944.71,3915.49,3915.49,21900],["2017-01-18",4032.37,4090.81,3973.93,3973.93,62370],["2017-01-19",4090.81,4090.81,3798.61,4061.59,17660],["2017-01-20",3798.61,3798.61,3798.61,3798.61,5480],["2017-01-23",3798.61,4032.37,3535.63,4032.37,30620],["2017-01-24",4032.37,4090.81,4032.37,4090.81,350],["2017-01-25",4108.34,4108.34,4032.37,4032.37,460],["2017-02-02",4032.37,4032.37,4032.37,4032.37,0],["2017-02-03",4266.13,4266.13,4266.13,4266.13,10],["2017-02-06",3968.08,4090.81,3968.08,4090.81,1100],["2017-02-07",4090.81,4090.81,3868.73,4090.81,1090],["2017-02-08",3903.8,4359.63,3903.8,4061.59,37350],["2017-02-09",4090.81,4090.81,3973.93,3973.93,650470],["2017-02-10",4236.91,4236.91,4236.91,4236.91,10],["2017-02-13",3944.71,4236.91,3944.71,4236.91,15100],["2017-02-14",4236.91,4324.57,4149.25,4236.91,8710],["2017-02-15",4236.91,4236.91,4236.91,4236.91,5000],["2017-02-16",4032.37,4529.11,4032.37,4529.11,1230],["2017-02-17",4213.53,4213.53,4213.53,4213.53,10],["2017-02-20",4014.83,4149.25,4008.99,4149.25,1200],["2017-02-21",4020.68,4295.35,4020.68,4266.13,8870],["2017-02-22",4266.13,4266.13,4266.13,4266.13,0],["2017-02-23",4295.35,4295.35,4020.68,4149.25,8710],["2017-02-24",4149.25,4149.25,4149.25,4149.25,0],["2017-02-27",4090.81,4090.81,4090.81,4090.81,15300],["2017-02-28",4090.81,4090.81,4090.81,4090.81,1560],["2017-03-01",4090.81,4266.13,4090.81,4102.49,19000],["2017-03-02",4120.03,4120.03,4096.65,4102.49,13100],["2017-03-03",4096.65,4102.49,4096.65,4102.49,6900],["2017-03-06",4149.25,4149.25,4149.25,4149.25,20550],["2017-03-07",4155.09,4435.6,4155.09,4435.6,53870],["2017-03-08",4441.45,4616.77,4266.13,4499.89,21910],["2017-03-09",4266.13,4499.89,4266.13,4383.01,3040],["2017-03-10",4494.04,4499.89,4383.01,4441.45,313380],["2017-03-13",4605.08,4605.08,4383.01,4383.01,1100],["2017-03-14",4558.33,4616.77,4558.33,4558.33,112200],["2017-03-15",4558.33,4616.77,4441.45,4616.77,48490],["2017-03-16",4610.92,4645.99,4610.92,4645.99,157560],["2017-03-17",4733.65,4733.65,4336.26,4441.45,1510],["2017-03-20",4558.33,4558.33,4470.67,4470.67,5240],["2017-03-21",4558.33,4610.92,4558.33,4587.55,13720],["2017-03-22",4645.99,4645.99,4558.33,4587.55,11300],["2017-03-23",4505.73,4616.77,4505.73,4616.77,20170],["2017-03-24",4616.77,4616.77,4529.11,4529.11,21810],["2017-03-27",4505.73,4610.92,4505.73,4610.92,4810],["2017-03-28",4511.58,4587.55,4458.98,4587.55,4800],["2017-03-29",4505.73,4587.55,4499.89,4587.55,57450],["2017-03-30",4575.86,4587.55,4558.33,4587.55,37600],["2017-03-31",4558.33,4587.55,4540.8,4587.55,10100],["2017-04-03",4581.7,4587.55,4581.7,4587.55,22130],["2017-04-04",4441.45,4581.7,4441.45,4581.7,3810],["2017-04-05",4558.33,4558.33,4529.11,4529.11,10950],["2017-04-07",4529.11,4529.11,4529.11,4529.11,2060],["2017-04-10",4540.8,4587.55,4529.11,4534.95,159550],["2017-04-11",4558.33,4850.53,4499.89,4499.89,229830],["2017-04-12",4499.89,4616.77,4499.89,4616.77,15990],["2017-04-13",4675.21,4938.19,4675.21,4850.53,45580],["2017-04-14",4938.19,4938.19,4558.33,4792.09,25540],["2017-04-17",4733.65,4879.75,4558.33,4733.65,2140],["2017-04-18",4675.21,4967.41,4634.3,4733.65,3810],["2017-04-19",4675.21,4675.21,4675.21,4675.21,11010],["2017-04-20",4675.21,4908.97,4558.33,4675.21,11850],["2017-04-21",4458.98,4458.98,4441.45,4447.29,5200],["2017-04-24",4669.36,4669.36,4470.67,4669.36,3100],["2017-04-25",4675.21,4675.21,4675.21,4675.21,1000],["2017-04-26",4733.65,4792.09,4499.89,4675.21,1110],["2017-04-27",4792.09,4792.09,4762.87,4792.09,8560],["2017-04-28",4675.21,4850.53,4499.89,4850.53,40],["2017-05-03",4850.53,4850.53,4762.87,4792.09,60],["2017-05-04",4675.21,4675.21,4616.77,4616.77,200],["2017-05-05",4616.77,4675.21,4616.77,4675.21,1340],["2017-05-08",4675.21,4733.65,4675.21,4733.65,5930],["2017-05-09",4674.48,5065.0,4674.48,5059.09,3520],["2017-05-10",4792.82,4911.16,4792.82,4851.99,3000],["2017-05-11",4615.31,4911.16,4615.31,4911.16,1280],["2017-05-12",4674.48,4851.99,4674.48,4851.99,1010],["2017-05-15",4851.99,4851.99,4851.99,4851.99,3500],["2017-05-16",4851.99,4911.16,4733.65,4911.16,3380],["2017-05-17",4970.33,4970.33,4911.16,4970.33,360],["2017-05-18",4674.48,4674.48,4674.48,4674.48,350],["2017-05-19",4674.48,4674.48,4496.97,4674.48,25000],["2017-05-22",4674.48,4674.48,4585.72,4585.72,6240],["2017-05-23",4585.72,4585.72,4585.72,4585.72,0],["2017-05-24",4881.57,4881.57,4881.57,4881.57,520],["2017-05-25",4674.48,4674.48,4674.48,4674.48,500],["2017-05-26",4875.66,4875.66,4875.66,4875.66,300],["2017-05-29",4538.38,4674.48,4538.38,4621.22,6000],["2017-05-30",4496.97,4496.97,4496.97,4496.97,10],["2017-05-31",4733.65,4733.65,4378.62,4733.65,10020],["2017-06-01",4402.29,4851.99,4402.29,4851.99,100],["2017-06-02",4514.72,4514.72,4514.72,4514.72,10],["2017-06-05",4733.65,4733.65,4733.65,4733.65,10],["2017-06-06",4733.65,4733.65,4496.97,4674.48,1470],["2017-06-07",4733.65,4733.65,4733.65,4733.65,50],["2017-06-08",4496.97,4496.97,4496.97,4496.97,740],["2017-06-09",4733.65,4810.57,4733.65,4810.57,71070],["2017-06-12",4810.57,5059.09,4810.57,4822.4,10980],["2017-06-13",4556.14,4822.4,4556.14,4562.05,2170],["2017-06-14",4792.82,4792.82,4733.65,4792.82,5010],["2017-06-15",4467.38,4792.82,4467.38,4573.89,12040],["2017-06-16",4733.65,4893.41,4674.48,4893.41,82660],["2017-06-19",5029.5,5029.5,4851.99,4851.99,394190],["2017-06-20",4851.99,4863.82,4851.99,4863.82,3030],["2017-06-21",4970.33,5195.18,4863.82,4863.82,71900],["2017-06-22",4869.74,5201.1,4869.74,5201.1,75040],["2017-06-23",5325.35,5325.35,4922.99,4922.99,1410],["2017-06-26",4745.48,5266.18,4745.48,5029.5,125770],["2017-06-27",5207.01,5207.01,5029.5,5029.5,276400],["2017-06-28",5207.01,5266.18,5029.5,5029.5,1190],["2017-06-29",5378.61,5378.61,4922.99,5325.35,37300],["2017-06-30",5698.13,5698.13,5325.35,5556.12,20460],["2017-07-03",5917.06,5917.06,5532.45,5556.12,80970],["2017-07-04",5502.87,5502.87,5207.01,5207.01,41740],["2017-07-05",5106.42,5562.04,5106.42,5473.28,6050],["2017-07-06",5562.04,5562.04,5100.51,5106.42,7060],["2017-07-07",5461.45,5461.45,4917.08,4917.08,340],["2017-07-10",4585.72,4917.08,4585.72,4745.48,8900],["2017-07-11",5023.58,5076.84,4733.65,5076.84,256950],["2017-07-12",5325.35,5431.86,5207.01,5431.86,50670],["2017-07-13",5443.69,5621.21,5094.59,5562.04,8600],["2017-07-14",5562.04,5917.06,5325.35,5680.38,1524320],["2017-07-17",5390.44,6064.99,5390.44,5739.55,24990],["2017-07-18",5384.52,5976.23,5384.52,5739.55,9750],["2017-07-19",5917.06,5917.06,5502.87,5502.87,22200],["2017-07-20",5857.89,5887.47,5798.72,5887.47,167820],["2017-07-21",5976.23,6005.82,5562.04,5562.04,6880],["2017-07-24",5769.13,5828.3,5769.13,5769.13,530],["2017-07-25",5769.13,5769.13,5372.69,5372.69,93040],["2017-07-26",5556.12,5556.12,5372.69,5420.03,13420],["2017-07-27",5449.61,5739.55,5449.61,5739.55,1020630],["2017-07-28",5680.38,5680.38,5680.38,5680.38,1000],["2017-07-31",5473.28,5621.21,5325.35,5443.69,77860],["2017-08-01",5443.69,5562.04,5443.69,5455.53,31710],["2017-08-02",5461.45,5562.04,5461.45,5562.04,93110],["2017-08-03",5502.87,5562.04,5449.61,5449.61,1140],["2017-08-04",5449.61,5562.04,5449.61,5461.45,251280],["2017-08-07",5461.45,5461.45,5461.45,5461.45,203100],["2017-08-08",5461.45,5461.45,5420.03,5420.03,60],["2017-08-09",5266.18,5562.04,5266.18,5301.69,8100],["2017-08-10",5349.02,5591.62,5349.02,5562.04,61720],["2017-08-11",5562.04,5739.55,5562.04,5621.21,41900],["2017-08-14",5621.21,5917.06,5621.21,5621.21,52370],["2017-08-15",5562.04,5917.06,5562.04,5887.47,101220],["2017-08-16",5887.47,6094.57,5857.89,6094.57,28020],["2017-08-17",5946.65,6005.82,5857.89,6005.82,374530],["2017-08-18",5917.06,5917.06,5709.96,5917.06,22080],["2017-08-21",5739.55,6153.74,5739.55,5976.23,51250],["2017-08-22",5917.06,5917.06,5917.06,5917.06,21700],["2017-08-23",5917.06,5917.06,5798.72,5917.06,246880],["2017-08-24",5917.06,5976.23,5917.06,5976.23,335160],["2017-08-25",5917.06,5917.06,5917.06,5917.06,45500],["2017-08-28",5917.06,5917.06,5804.64,5804.64,141000],["2017-08-29",5917.06,5917.06,5792.8,5798.72,9430],["2017-08-30",5917.06,5917.06,5396.36,5917.06,530],["2017-08-31",5917.06,5917.06,5857.89,5857.89,13500],["2017-09-01",5857.89,5857.89,5857.89,5857.89,117700],["2017-09-05",5680.38,5680.38,5680.38,5680.38,150],["2017-09-06",5562.04,5562.04,5562.04,5562.04,450],["2017-09-07",5562.04,5562.04,5562.04,5562.04,117700],["2017-09-08",5917.06,5917.06,5917.06,5917.06,276940],["2017-09-11",5562.04,5562.04,5562.04,5562.04,100],["2017-09-12",5911.14,5911.14,5911.14,5911.14,10],["2017-09-13",5562.04,5562.04,5562.04,5562.04,80],["2017-09-14",5621.21,5621.21,5325.35,5325.35,18300],["2017-09-15",5680.38,5680.38,5502.87,5680.38,650],["2017-09-18",5680.38,5680.38,5680.38,5680.38,390],["2017-09-19",5680.38,5680.38,5680.38,5680.38,276930],["2017-09-20",5443.69,5443.69,5443.69,5443.69,10],["2017-09-21",5798.72,5798.72,5088.67,5088.67,5300],["2017-09-22",5088.67,5088.67,5088.67,5088.67,30],["2017-09-25",5443.69,5443.69,5443.69,5443.69,650],["2017-09-26",5822.39,5822.39,5076.84,5076.84,1910],["2017-09-27",5076.84,5076.84,5076.84,5076.84,276930],["2017-09-28",5431.86,5431.86,4751.4,4751.4,1100],["2017-09-29",4603.47,5082.75,4603.47,5082.75,5180],["2017-10-02",5437.78,5437.78,5437.78,5437.78,20],["2017-10-03",5798.72,5798.72,5088.67,5792.8,720],["2017-10-04",5390.44,5798.72,5390.44,5396.36,420],["2017-10-05",5733.63,5769.13,5621.21,5769.13,38820],["2017-10-06",5887.47,6035.4,5887.47,5917.06,16310],["2017-10-09",5621.21,6212.91,5621.21,5798.72,17210],["2017-10-10",5798.72,6094.57,5798.72,5917.06,62100],["2017-10-11",5917.06,6331.25,5917.06,6212.91,317240],["2017-10-12",5917.06,5976.23,5917.06,5917.06,8900],["2017-10-13",5917.06,5917.06,5857.89,5857.89,2950],["2017-10-16",5917.06,5976.23,5680.38,5680.38,5800],["2017-10-17",6035.4,6064.99,6035.4,6064.99,44500],["2017-10-18",6212.91,6331.25,6212.91,6242.5,38530],["2017-10-19",6035.4,6212.91,5917.06,5917.06,25840],["2017-10-20",6153.74,6331.25,6094.57,6331.25,204110],["2017-10-23",6331.25,6390.42,6272.08,6272.08,7190],["2017-10-24",6331.25,6331.25,6094.57,6094.57,14610],["2017-10-25",6005.82,6064.99,6005.82,6005.82,1400],["2017-10-26",6005.82,6005.82,6005.82,6005.82,0],["2017-10-27",5976.23,6272.08,5857.89,6272.08,6760],["2017-10-30",5857.89,6331.25,5857.89,6331.25,12700],["2017-10-31",6153.74,6153.74,6153.74,6153.74,5030],["2017-11-01",6272.08,6272.08,6153.74,6153.74,7510],["2017-11-02",5739.55,6153.74,5739.55,6153.74,3000],["2017-11-03",5727.71,6508.77,5727.71,5804.64,78000],["2017-11-06",6183.33,6183.33,5917.06,5917.06,1520],["2017-11-07",6331.25,6331.25,6331.25,6331.25,16020],["2017-11-08",6508.77,6508.77,6212.91,6508.77,800],["2017-11-09",6331.25,6331.25,6301.67,6301.67,7280],["2017-11-10",6449.6,6449.6,6449.6,6449.6,10],["2017-11-13",6331.25,6449.6,6331.25,6390.42,882980],["2017-11-14",6508.77,6508.77,6508.77,6508.77,20],["2017-11-15",6508.77,6508.77,6508.77,6508.77,0],["2017-11-16",6331.25,6331.25,6272.08,6272.08,9600],["2017-11-17",6153.74,6153.74,6153.74,6153.74,10],["2017-11-20",6272.08,6272.08,6153.74,6153.74,11010],["2017-11-21",6153.74,6272.08,6094.57,6153.74,115780],["2017-11-22",6212.91,6272.08,6153.74,6153.74,82530],["2017-11-23",6153.74,6331.25,5733.63,6331.25,15320],["2017-11-24",6272.08,6390.42,6272.08,6272.08,67490],["2017-11-27",6212.91,6212.91,5857.89,5857.89,539960],["2017-11-28",6242.5,6242.5,5680.38,5680.38,1510],["2017-11-29",6064.99,6064.99,5502.87,5520.62,2650],["2017-11-30",5905.23,5905.23,5905.23,5905.23,600],["2017-12-01",6301.67,6301.67,6035.4,6212.91,32150],["2017-12-04",5917.06,6212.91,5917.06,6212.91,1020],["2017-12-05",6212.91,6212.91,6212.91,6212.91,538200],["2017-12-06",5917.06,6212.91,5899.31,5899.31,11470],["2017-12-07",5917.06,6035.4,5917.06,6035.4,5000],["2017-12-08",6212.91,6212.91,6212.91,6212.91,10],["2017-12-11",6272.08,6508.77,6212.91,6449.6,6570],["2017-12-12",6242.5,6301.67,6242.5,6242.5,30],["2017-12-13",6272.08,6272.08,6183.33,6183.33,3000],["2017-12-14",6212.91,6212.91,6212.91,6212.91,20],["2017-12-15",6331.25,6390.42,6272.08,6390.42,6000],["2017-12-18",6331.25,6834.2,6331.25,6331.25,14110],["2017-12-19",6331.25,6331.25,6331.25,6331.25,0],["2017-12-20",6331.25,6390.42,6212.91,6390.42,14850],["2017-12-21",6390.42,6390.42,6212.91,6212.91,16870],["2017-12-22",6449.6,6449.6,6212.91,6390.42,3110],["2017-12-25",6331.25,6508.77,6212.91,6212.91,394320],["2017-12-26",6212.91,6449.6,6183.33,6183.33,15530],["2017-12-27",6449.6,6508.77,6449.6,6508.77,15830],["2017-12-28",6627.11,6715.86,6212.91,6212.91,10100],["2017-12-29",6449.6,6567.94,6449.6,6567.94,17600],["2018-01-02",6686.28,6863.79,6272.08,6272.08,53740],["2018-01-03",6390.42,6686.28,6390.42,6656.69,177940],["2018-01-04",6745.45,6982.13,6508.77,6863.79,80930],["2018-01-05",6804.62,6922.96,6567.94,6567.94,3500],["2018-01-08",7011.72,7011.72,6390.42,7011.72,92390],["2018-01-09",7425.91,7425.91,7100.47,7396.32,26260],["2018-01-10",7100.47,7810.52,7100.47,7573.84,11010],["2018-01-11",7573.84,7573.84,7277.98,7277.98,13420],["2018-01-12",6804.62,7277.98,6804.62,7277.98,1570],["2018-01-15",6982.13,7780.93,6804.62,6804.62,16950],["2018-01-16",6804.62,7100.47,6804.62,7100.47,1310],["2018-01-17",6804.62,7337.15,6804.62,7337.15,60],["2018-01-18",6863.79,7159.64,6863.79,7100.47,4750],["2018-01-19",7100.47,7100.47,7100.47,7100.47,0],["2018-01-22",7100.47,7100.47,7100.47,7100.47,5900],["2018-01-25",7159.64,7573.84,7159.64,7573.84,17200],["2018-01-26",7633.01,7751.35,7633.01,7751.35,200],["2018-01-29",7751.35,7988.03,7692.18,7692.18,63000],["2018-01-30",8047.2,8047.2,7159.64,8047.2,1520],["2018-01-31",8165.54,8165.54,7988.03,7988.03,4000],["2018-02-01",8402.22,8402.22,7988.03,7988.03,7100],["2018-02-02",8165.54,8165.54,8165.54,8165.54,10],["2018-02-05",8698.08,8698.08,7692.18,8165.54,3350],["2018-02-06",7603.42,7692.18,7603.42,7603.42,7890],["2018-02-07",8106.37,8106.37,8106.37,8106.37,500],["2018-02-08",8106.37,8106.37,8106.37,8106.37,0],["2018-02-09",7544.25,8106.37,7544.25,8106.37,90],["2018-02-12",8106.37,8106.37,8106.37,8106.37,0],["2018-02-13",8648.92,8648.92,8648.92,8648.92,10],["2018-02-21",9223.39,9223.39,8170.2,8170.2,30],["2018-02-22",7978.71,8680.84,7627.65,8680.84,757020],["2018-02-23",8106.37,8553.18,8074.46,8074.46,258690],["2018-02-26",7531.9,7595.73,7531.9,7531.9,910],["2018-02-27",8042.54,8042.54,8042.54,8042.54,1500],["2018-02-28",7531.9,7531.9,7531.9,7531.9,90],["2018-03-01",7180.84,7180.84,7180.84,7180.84,10],["2018-03-02",7659.56,7659.56,6765.95,6765.95,20],["2018-03-05",6765.95,6765.95,6765.95,6765.95,30],["2018-03-06",6765.95,6765.95,6765.95,6765.95,810],["2018-03-07",7212.76,7212.76,7212.76,7212.76,180],["2018-03-08",7340.42,7340.42,7340.42,7340.42,500],["2018-03-09",7340.42,7340.42,7340.42,7340.42,50],["2018-03-12",7659.56,7659.56,7340.42,7659.56,1600],["2018-03-13",7340.42,7340.42,7212.76,7212.76,1810],["2018-03-14",7212.76,7212.76,7212.76,7212.76,50],["2018-03-15",7212.76,7212.76,7212.76,7212.76,0],["2018-03-16",7212.76,7212.76,7212.76,7212.76,1500],["2018-03-19",7212.76,7212.76,7212.76,7212.76,0],["2018-03-20",7340.42,7340.42,7340.42,7340.42,40],["2018-03-21",7340.42,7340.42,7340.42,7340.42,0],["2018-03-22",7340.42,7340.42,7340.42,7340.42,0],["2018-03-23",7340.42,7340.42,7340.42,7340.42,0],["2018-03-26",7659.56,7851.05,6829.78,6829.78,12020],["2018-03-27",7276.59,7276.59,7276.59,7276.59,150],["2018-03-28",7531.9,7531.9,7531.9,7531.9,200],["2018-03-29",7978.71,8042.54,7978.71,8042.54,400],["2018-03-30",8425.52,8553.18,8425.52,8553.18,1000],["2018-04-02",8553.18,8936.16,8553.18,8872.33,1440],["2018-04-03",8617.01,8617.01,8617.01,8617.01,230],["2018-04-04",8936.16,8936.16,8936.16,8936.16,10],["2018-04-05",8936.16,8936.16,8936.16,8936.16,0],["2018-04-06",8808.5,8808.5,8617.01,8617.01,7800],["2018-04-09",8617.01,8617.01,8617.01,8617.01,0],["2018-04-10",8297.86,8297.86,8297.86,8297.86,7000],["2018-04-11",8297.86,8297.86,8297.86,8297.86,0],["2018-04-12",7723.39,8553.18,7723.39,8425.52,35300],["2018-04-13",8170.2,8170.2,7978.71,7978.71,2500],["2018-04-16",8489.35,8521.26,7723.39,7723.39,22030],["2018-04-17",8234.03,8234.03,8234.03,8234.03,18000],["2018-04-18",8234.03,8234.03,8234.03,8234.03,20000],["2018-04-19",8234.03,8234.03,8234.03,8234.03,0],["2018-04-20",8234.03,8234.03,8234.03,8234.03,0],["2018-04-23",8234.03,8234.03,8234.03,8234.03,0],["2018-04-24",8234.03,8234.03,8234.03,8234.03,0],["2018-04-26",8297.86,8744.67,7659.56,7659.56,7200],["2018-04-27",7148.93,7148.93,7148.93,7148.93,10],["2018-05-02",7148.93,7595.73,7148.93,7595.73,12950],["2018-05-03",7787.22,8106.37,7212.76,7212.76,24590],["2018-05-04",7212.76,7691.48,7212.76,7691.48,1030],["2018-05-07",8202.12,8202.12,7340.42,8202.12,5600],["2018-05-08",8585.09,8744.67,8585.09,8744.67,40330],["2018-05-09",9351.05,9351.05,8808.5,9351.05,44620],["2018-05-10",9574.45,9574.45,8840.41,8840.41,1220],["2018-05-11",8648.92,8648.92,8297.86,8297.86,130],["2018-05-14",8425.52,8425.52,8361.69,8361.69,2000],["2018-05-15",8936.16,8936.16,8680.84,8936.16,16190],["2018-05-16",9255.31,9446.8,8361.69,8361.69,190030],["2018-05-17",7914.88,8297.86,7914.88,7914.88,252200],["2018-05-18",8457.44,8457.44,8457.44,8457.44,30700],["2018-05-21",9031.9,9031.9,8872.33,8872.33,16870],["2018-05-22",8872.33,8872.33,8872.33,8872.33,100],["2018-05-23",8872.33,8872.33,8617.01,8712.75,24090],["2018-05-24",8489.35,8936.16,8106.37,8936.16,17000],["2018-05-25",8617.01,8936.16,8617.01,8936.16,6920],["2018-05-28",8544.79,9131.84,8446.95,9131.84,7240],["2018-05-29",8544.79,8805.7,8544.79,8805.7,113240],["2018-05-30",8381.72,8805.7,8218.66,8283.88,7740],["2018-05-31",8838.32,8838.32,8153.43,8838.32,1110],["2018-06-01",8283.88,8283.88,8283.88,8283.88,1210],["2018-06-04",8838.32,8838.32,8838.32,8838.32,1000],["2018-06-05",8512.18,8512.18,8349.11,8349.11,5000],["2018-06-06",8544.79,8903.54,8479.57,8903.54,11500],["2018-06-07",9131.84,9131.84,8544.79,8544.79,4100],["2018-06-08",8544.79,8544.79,8544.79,8544.79,380],["2018-06-11",8479.57,9131.84,8479.57,9131.84,1020],["2018-06-12",8544.79,9327.52,8544.79,9327.52,2050],["2018-06-13",8675.25,8805.7,8675.25,8773.09,500],["2018-06-14",8218.66,9262.3,8218.66,9262.3,1120],["2018-06-15",9131.84,9131.84,8642.63,8642.63,4120],["2018-06-18",8479.57,8479.57,8479.57,8479.57,4800],["2018-06-19",8479.57,8740.48,8153.43,8740.48,29330],["2018-06-20",8740.48,8740.48,8740.48,8740.48,0],["2018-06-21",8186.04,8186.04,8186.04,8186.04,90],["2018-06-22",8186.04,8186.04,8186.04,8186.04,0],["2018-06-25",8153.43,8153.43,8153.43,8153.43,310],["2018-06-26",8153.43,8153.43,8153.43,8153.43,0],["2018-06-27",8153.43,8153.43,8153.43,8153.43,0],["2018-06-28",8479.57,8479.57,8479.57,8479.57,2290],["2018-06-29",7957.75,9066.61,7892.52,9066.61,13990],["2018-07-02",8805.7,9066.61,8805.7,9066.61,4970],["2018-07-03",8936.16,9197.07,8805.7,9197.07,11170],["2018-07-04",8610.02,8610.02,8610.02,8610.02,130010],["2018-07-05",9131.84,9131.84,9131.84,9131.84,567360],["2018-07-06",9131.84,9131.84,9131.84,9131.84,110770],["2018-07-09",8805.7,8805.7,8805.7,8805.7,82710],["2018-07-10",8805.7,8805.7,8805.7,8805.7,0],["2018-07-11",8805.7,8805.7,8805.7,8805.7,0],["2018-07-12",8740.48,8740.48,8740.48,8740.48,20],["2018-07-13",8805.7,8805.7,8805.7,8805.7,10],["2018-07-16",8805.7,8805.7,8805.7,8805.7,370],["2018-07-17",8479.57,8740.48,8349.11,8740.48,6010],["2018-07-18",8740.48,8740.48,8740.48,8740.48,10],["2018-07-19",8479.57,8740.48,8479.57,8675.25,11030],["2018-07-20",8675.25,8675.25,8675.25,8675.25,0],["2018-07-23",8688.77,8688.77,8688.77,8688.77,10],["2018-07-24",8114.03,9026.86,8114.03,8114.03,280],["2018-07-25",7573.09,7573.09,7573.09,7573.09,200],["2018-07-26",7573.09,7573.09,7573.09,7573.09,0],["2018-07-27",8080.22,8080.22,8080.22,8080.22,500],["2018-07-30",8452.11,8519.73,8452.11,8519.73,10000],["2018-07-31",8925.43,8925.43,8925.43,8925.43,10],["2018-08-01",8925.43,8925.43,8925.43,8925.43,0],["2018-08-02",8452.11,9128.28,8452.11,9128.28,886060],["2018-08-03",9195.9,9195.9,8587.35,9128.28,2960],["2018-08-06",9128.28,9128.28,8790.2,9060.66,3070],["2018-08-07",9060.66,9060.66,9060.66,9060.66,0],["2018-08-08",8790.2,9060.66,8790.2,8790.2,22700],["2018-08-09",9128.28,9128.28,8790.2,9128.28,3820],["2018-08-10",9128.28,9128.28,8857.81,9128.28,6520],["2018-08-13",9128.28,9331.13,9128.28,9331.13,25290],["2018-08-14",9813.92,9813.92,9574.55,9574.55,1100],["2018-08-15",8936.25,8936.25,8936.25,8936.25,1010],["2018-08-16",8377.73,8377.73,8377.73,8377.73,20],["2018-08-17",8736.78,8736.78,7978.79,7978.79,8760],["2018-08-20",7978.79,8537.31,7978.79,8537.31,1003770],["2018-08-21",9095.83,9095.83,8058.58,9095.83,22910],["2018-08-22",9175.61,9694.23,9175.61,9694.23,24610],["2018-08-23",10372.43,10372.43,10292.64,10372.43,18600],["2018-08-24",10532.01,11090.52,10292.64,11090.52,110560],["2018-08-27",11848.51,11848.51,11529.36,11529.36,36200],["2018-08-28",11569.25,11968.19,11050.63,11050.63,19520],["2018-08-29",10372.43,10372.43,10292.64,10292.64,20960],["2018-08-30",10811.27,10811.27,10811.27,10811.27,10],["2018-08-31",10093.17,10093.17,10093.17,10093.17,10],["2018-09-04",9654.34,9654.34,9654.34,9654.34,100],["2018-09-05",9095.83,9095.83,9095.83,9095.83,500],["2018-09-06",8497.42,8497.42,8497.42,8497.42,200],["2018-09-07",9055.93,9055.93,9055.93,9055.93,10],["2018-09-10",9654.34,9654.34,9654.34,9654.34,3190],["2018-09-11",10292.64,10292.64,10292.64,10292.64,1800],["2018-09-12",11010.74,11010.74,11010.74,11010.74,46540],["2018-09-13",11569.25,11768.72,10252.75,11768.72,48560],["2018-09-14",11928.3,11928.3,11050.63,11728.83,5260],["2018-09-17",11090.52,11768.72,10930.95,10930.95,1960],["2018-09-18",11649.04,11649.04,10372.43,10372.43,110],["2018-09-19",9973.49,9973.49,9973.49,9973.49,1420],["2018-09-20",10372.43,10651.69,9654.34,10651.69,1510],["2018-09-21",11130.42,11170.31,11130.42,11170.31,300],["2018-09-24",10412.33,10412.33,10412.33,10412.33,170],["2018-09-25",10372.43,10372.43,9734.13,9734.13,1410],["2018-09-26",9734.13,9734.13,9734.13,9734.13,0],["2018-09-27",9095.83,9095.83,9095.83,9095.83,10],["2018-09-28",9694.23,9694.23,9694.23,9694.23,1060],["2018-10-01",10372.43,10372.43,10372.43,10372.43,11170],["2018-10-02",9734.13,11090.52,9734.13,11090.52,24060],["2018-10-03",11808.62,11848.51,11808.62,11848.51,32200],["2018-10-04",12566.6,12646.39,11130.42,11130.42,64600],["2018-10-05",11888.4,11888.4,11888.4,11888.4,1780],["2018-10-08",12606.49,12686.28,12606.49,12686.28,41480],["2018-10-09",13125.12,13524.06,12766.07,12766.07,9500],["2018-10-10",13085.22,13165.01,13085.22,13165.01,1500],["2018-10-11",12287.34,12287.34,12247.45,12247.45,1090],["2018-10-12",12686.28,12686.28,12686.28,12686.28,100],["2018-10-15",12686.28,12686.28,12686.28,12686.28,1000],["2018-10-16",12686.28,12686.28,12686.28,12686.28,0],["2018-10-17",13404.37,13484.16,12686.28,13324.59,4220],["2018-10-18",13244.8,13324.59,13244.8,13244.8,12310],["2018-10-19",13165.01,13165.01,13165.01,13165.01,2500],["2018-10-22",13165.01,13165.01,12766.07,12766.07,3000],["2018-10-23",12805.96,12805.96,12805.96,12805.96,10],["2018-10-24",12805.96,12845.86,12805.96,12805.96,230],["2018-10-25",12766.07,12766.07,12766.07,12766.07,3000],["2018-10-26",12686.28,12686.28,12686.28,12686.28,1000],["2018-10-29",12686.28,12686.28,12686.28,12686.28,0],["2018-10-30",13015.8,13015.8,12768.66,12768.66,3480],["2018-10-31",13015.8,13015.8,12768.66,12768.66,1000],["2018-11-01",11903.69,13015.8,11903.69,12768.66,420],["2018-11-02",12933.42,12933.42,12521.53,12851.04,1210],["2018-11-05",12851.04,12851.04,12851.04,12851.04,10],["2018-11-06",13427.69,13716.01,13262.93,13716.01,160500],["2018-11-07",14251.47,14251.47,13716.01,14004.34,156600],["2018-11-08",14004.34,14004.34,13056.99,13921.96,22220],["2018-11-09",14004.34,14004.34,13180.55,13592.45,2090],["2018-11-12",13180.55,13839.58,13180.55,13757.2,7020],["2018-11-13",13798.39,13798.39,13180.55,13180.55,2310],["2018-11-14",13757.2,13757.2,12356.77,12356.77,220],["2018-11-15",11615.36,11615.36,11615.36,11615.36,450],["2018-11-16",10956.34,12356.77,10956.34,11038.71,690],["2018-11-19",11615.36,11615.36,11615.36,11615.36,260],["2018-11-20",12356.77,12356.77,12109.63,12109.63,6120],["2018-11-21",12109.63,12356.77,12109.63,12356.77,5810],["2018-11-22",12356.77,13180.55,12356.77,13180.55,2200],["2018-11-23",13180.55,13551.26,13180.55,13551.26,10010],["2018-11-26",13757.2,13757.2,13716.01,13716.01,5000],["2018-11-27",13592.45,13716.01,12851.04,12851.04,1090],["2018-11-28",13592.45,13592.45,13592.45,13592.45,10],["2018-11-29",13510.07,13510.07,13510.07,13510.07,15000],["2018-11-30",13510.07,13510.07,13510.07,13510.07,0],["2018-12-03",13510.07,13716.01,13510.07,13716.01,4800],["2018-12-04",13716.01,13716.01,13716.01,13716.01,0],["2018-12-05",13716.01,13716.01,13716.01,13716.01,0],["2018-12-06",13716.01,13716.01,13716.01,13716.01,0],["2018-12-07",13674.82,13674.82,12933.42,12933.42,20],["2018-12-10",12356.77,12356.77,12109.63,12109.63,1190],["2018-12-11",12109.63,12809.85,12109.63,12809.85,16740],["2018-12-12",12809.85,12809.85,12809.85,12809.85,0],["2018-12-13",12809.85,12809.85,12809.85,12809.85,0],["2018-12-14",12809.85,12809.85,12809.85,12809.85,50],["2018-12-17",12809.85,12809.85,12809.85,12809.85,0],["2018-12-18",12851.04,12851.04,12851.04,12851.04,500],["2018-12-19",12851.04,12851.04,12851.04,12851.04,0],["2018-12-20",11986.07,11986.07,11986.07,11986.07,1000],["2018-12-21",11203.47,12768.66,11203.47,12768.66,2540],["2018-12-24",11944.88,11944.88,11944.88,11944.88,3530],["2018-12-25",12356.77,12356.77,11121.09,12356.77,11350],["2018-12-26",12356.77,12356.77,12356.77,12356.77,0],["2018-12-27",11491.79,11532.98,11491.79,11532.98,1060],["2018-12-28",10791.58,10791.58,10791.58,10791.58,2090],["2019-01-02",10173.74,10791.58,10173.74,10173.74,2460],["2019-01-03",9597.09,10709.2,9597.09,9597.09,11200],["2019-01-04",10146.7,10146.7,10146.7,10146.7,8030],["2019-01-07",10146.7,10823.15,10146.7,10823.15,34050],["2019-01-08",11541.88,11541.88,10315.82,10654.04,26610],["2019-01-09",10315.82,10654.04,10315.82,10654.04,100510],["2019-01-10",10315.82,10315.82,10315.82,10315.82,17000],["2019-01-11",9893.04,9893.04,9893.04,9893.04,760],["2019-01-14",10484.93,10484.93,10484.93,10484.93,1200],["2019-01-15",10484.93,10569.48,10484.93,10569.48,2100],["2019-01-16",10569.48,11161.37,10400.37,11161.37,107050],["2019-01-17",10654.04,11415.04,10654.04,11415.04,295000],["2019-01-18",11415.04,11415.04,11415.04,11415.04,186000],["2019-01-21",11415.04,11415.04,11415.04,11415.04,0],["2019-01-22",10738.59,11668.71,10738.59,10738.59,73520],["2019-01-23",10992.26,10992.26,10992.26,10992.26,10],["2019-01-24",10823.15,10992.26,10823.15,10823.15,28230],["2019-01-25",10823.15,10823.15,10823.15,10823.15,0],["2019-01-28",10907.71,10907.71,10780.87,10780.87,5090],["2019-01-29",10780.87,10780.87,10780.87,10780.87,0],["2019-01-30",10062.15,10484.93,10062.15,10484.93,30],["2019-01-31",11161.37,11161.37,11161.37,11161.37,5100],["2019-02-01",11837.82,11837.82,11161.37,11161.37,710],["2019-02-11",10400.37,10400.37,10400.37,10400.37,10],["2019-02-12",10146.7,11119.1,10146.7,10146.7,40],["2019-02-13",10823.15,10823.15,10146.7,10146.7,33200],["2019-02-14",10146.7,10146.7,10146.7,10146.7,20],["2019-02-15",10146.7,10146.7,10146.7,10146.7,0],["2019-02-18",10146.7,10146.7,10146.7,10146.7,0],["2019-02-19",10146.7,10146.7,10146.7,10146.7,0],["2019-02-20",10738.59,10823.15,10738.59,10823.15,1290],["2019-02-21",10823.15,10823.15,10823.15,10823.15,0],["2019-02-22",10823.15,10823.15,10823.15,10823.15,0],["2019-02-25",10823.15,10823.15,10823.15,10823.15,0],["2019-02-26",11330.49,11330.49,11330.49,11330.49,10],["2019-02-27",11415.04,11415.04,11415.04,11415.04,10],["2019-02-28",11415.04,11415.04,11415.04,11415.04,0],["2019-03-01",12091.49,12176.04,11837.82,11837.82,5110],["2019-03-04",12598.82,12641.1,12429.71,12641.1,140100],["2019-03-05",13106.16,13486.66,12852.49,13486.66,353030],["2019-03-06",14289.94,14416.77,13486.66,14416.77,442990],["2019-03-07",14966.39,14966.39,14966.39,14966.39,2000],["2019-03-08",14459.05,14459.05,14459.05,14459.05,3000],["2019-03-11",14459.05,14459.05,13528.94,13528.94,306100],["2019-03-12",12598.82,14374.5,12598.82,14374.5,221030],["2019-03-13",13528.94,13528.94,13528.94,13528.94,100],["2019-03-14",13528.94,13528.94,13528.94,13528.94,0],["2019-03-15",13698.05,14374.5,13698.05,14374.5,420],["2019-03-18",14374.5,14374.5,14374.5,14374.5,0],["2019-03-19",13444.38,13444.38,13444.38,13444.38,10],["2019-03-20",13444.38,13444.38,13444.38,13444.38,0],["2019-03-21",13444.38,13444.38,13444.38,13444.38,0],["2019-03-22",12598.82,12683.38,12598.82,12683.38,1720],["2019-03-25",12683.38,13571.22,12683.38,13106.16,8330],["2019-03-26",13106.16,13106.16,13106.16,13106.16,0],["2019-03-27",13698.05,13867.16,13698.05,13867.16,74000],["2019-03-28",13613.49,13613.49,13613.49,13613.49,37020],["2019-03-29",13613.49,13613.49,13528.94,13528.94,110],["2019-04-01",13528.94,13528.94,13528.94,13528.94,0],["2019-04-02",13443.31,13528.94,13443.31,13443.31,3120],["2019-04-03",12843.93,12843.93,12843.93,12843.93,170],["2019-04-04",12244.55,12244.55,12244.55,12244.55,10],["2019-04-05",12244.55,12244.55,12244.55,12244.55,20],["2019-04-08",12244.55,12244.55,12244.55,12244.55,120],["2019-04-09",11816.41,11816.41,11816.41,11816.41,10],["2019-04-10",12415.8,12629.86,12415.8,12629.86,710],["2019-04-11",13486.12,13486.12,13486.12,13486.12,10],["2019-04-12",14299.57,14299.57,14299.57,14299.57,2853235],["2019-04-16",14299.57,14299.57,14299.57,14299.57,0],["2019-04-17",14299.57,14299.57,14299.57,14299.57,0],["2019-04-18",14299.57,14299.57,14299.57,14299.57,0],["2019-04-19",14128.32,14128.32,14128.32,14128.32,10],["2019-04-22",14128.32,14128.32,14128.32,14128.32,0],["2019-04-23",14128.32,14599.27,14128.32,14599.27,3550],["2019-04-24",15498.34,15498.34,15498.34,15498.34,2230],["2019-04-25",15498.34,15498.34,15498.34,15498.34,0],["2019-04-26",15498.34,15498.34,15498.34,15498.34,0],["2019-05-02",14470.83,14470.83,14470.83,14470.83,80],["2019-05-03",13528.94,13528.94,13528.94,13528.94,400],["2019-05-06",13528.94,13528.94,13528.94,13528.94,300000],["2019-05-07",12843.93,14385.2,12843.93,14385.2,48317],["2019-05-08",14385.2,14385.2,14385.2,14385.2,0],["2019-05-09",14385.2,14385.2,14385.2,14385.2,0],["2019-05-10",13400.5,14642.08,13400.5,14642.08,830],["2019-05-13",14642.08,14642.08,14642.08,14642.08,10],["2019-05-14",14385.2,14385.2,14385.2,14385.2,10],["2019-05-15",14385.2,14385.2,14385.2,14385.2,0],["2019-05-16",14385.2,14385.2,14385.2,14385.2,0],["2019-05-17",14385.2,14385.2,14385.2,14385.2,0],["2019-05-20",14385.2,14385.2,14385.2,14385.2,0],["2019-05-21",14385.2,14385.2,14385.2,14385.2,0],["2019-05-22",14385.2,14385.2,14385.2,14385.2,0],["2019-05-23",14385.2,14385.2,14385.2,14385.2,0],["2019-05-24",13400.5,13400.5,13400.5,13400.5,2100],["2019-05-27",12587.05,12843.93,12501.42,12629.86,2980],["2019-05-28",12629.86,12629.86,12629.86,12629.86,0],["2019-05-29",13486.12,13486.12,11987.67,13443.31,120],["2019-05-30",14299.57,14342.39,12587.05,12587.05,7660],["2019-05-31",13272.06,13272.06,13272.06,13272.06,300010],["2019-06-03",13272.06,13700.19,12372.98,12372.98,30010],["2019-06-04",13186.43,13186.43,13186.43,13186.43,14000],["2019-06-05",13186.43,13186.43,13186.43,13186.43,0],["2019-06-06",12287.36,12287.36,12287.36,12287.36,100],["2019-06-07",11431.1,11431.1,11431.1,11431.1,50],["2019-06-10",11987.67,12158.92,11987.67,12158.92,3100050],["2019-06-11",12929.55,12929.55,12929.55,12929.55,100],["2019-06-12",13785.82,13785.82,13785.82,13785.82,60],["2019-06-13",13871.44,14727.7,13871.44,14727.7,9650040],["2019-06-14",14984.58,15755.22,13700.19,13700.19,130310],["2019-06-17",14128.32,14128.32,13700.19,13700.19,1010],["2019-06-18",12843.93,12843.93,12843.93,12843.93,10],["2019-06-19",13743.0,13743.0,13700.19,13743.0,33620],["2019-06-20",13871.44,14684.89,13871.44,14684.89,85110],["2019-06-21",14770.52,14770.52,14770.52,14770.52,100],["2019-06-24",14770.52,14770.52,14770.52,14770.52,0],["2019-06-25",14770.52,14770.52,14770.52,14770.52,0],["2019-06-26",13957.07,13957.07,13743.0,13743.0,1400],["2019-06-27",13700.19,13700.19,13700.19,13700.19,5000],["2019-06-28",13700.19,13700.19,13700.19,13700.19,0],["2019-07-01",13700.19,13700.19,13700.19,13700.19,0],["2019-07-02",13700.19,13700.19,13700.19,13700.19,0],["2019-07-03",14599.27,14599.27,13700.19,13700.19,210],["2019-07-04",13400.5,13400.5,13400.5,13400.5,10],["2019-07-05",13400.5,13400.5,13400.5,13400.5,0],["2019-07-08",13400.5,13400.5,13400.5,13400.5,0],["2019-07-09",13400.5,13400.5,13400.5,13400.5,0],["2019-07-10",13272.06,13272.06,13272.06,13272.06,10],["2019-07-11",12415.8,12415.8,12415.8,12415.8,100],["2019-07-12",12415.8,12415.8,12415.8,12415.8,110],["2019-07-15",12415.8,12415.8,12415.8,12415.8,0],["2019-07-16",12415.8,12415.8,12415.8,12415.8,0],["2019-07-17",11816.41,11816.41,11816.41,11816.41,10],["2019-07-18",11816.41,11816.41,11816.41,11816.41,0],["2019-07-19",11045.78,11045.78,11045.78,11045.78,10],["2019-07-22",11131.4,11131.4,11131.4,11131.4,8900],["2019-07-23",11131.4,11131.4,11131.4,11131.4,0],["2019-07-24",11131.4,11131.4,11131.4,11131.4,2000],["2019-07-25",10403.58,10403.58,10403.58,10403.58,30],["2019-07-26",10403.58,10403.58,10403.58,10403.58,0],["2019-07-29",10403.58,10403.58,10403.58,10403.58,1700000],["2019-07-30",10446.4,10446.4,10446.4,10446.4,3000],["2019-07-31",10703.27,10703.27,10703.27,10703.27,900],["2019-08-01",10703.27,10703.27,10703.27,10703.27,0],["2019-08-02",10703.27,10703.27,10532.02,10532.02,400],["2019-08-05",11259.84,11259.84,10532.02,10532.02,1010],["2019-08-06",11259.84,11259.84,11259.84,11259.84,770],["2019-08-07",11259.84,11259.84,11259.84,11259.84,0],["2019-08-08",12030.48,12030.48,12030.48,12030.48,1000],["2019-08-09",12843.93,12843.93,12843.93,12843.93,300],["2019-08-12",12843.93,12843.93,12843.93,12843.93,10],["2019-08-13",13743.0,13743.0,13743.0,13743.0,2520],["2019-08-14",13785.82,14385.2,12843.93,12843.93,44740],["2019-08-15",13743.0,13743.0,12158.92,12158.92,620],["2019-08-16",12158.92,12158.92,12158.92,12158.92,0],["2019-08-19",12972.37,12972.37,11559.54,11559.54,160],["2019-08-20",11559.54,11559.54,11559.54,11559.54,0],["2019-08-21",11559.54,11559.54,11559.54,11559.54,0],["2019-08-22",12330.17,12330.17,12330.17,12330.17,10],["2019-08-23",11559.54,11559.54,11559.54,11559.54,10],["2019-08-26",11559.54,11559.54,11559.54,11559.54,0],["2019-08-27",11559.54,11559.54,11559.54,11559.54,100],["2019-08-28",12244.55,12330.17,12244.55,12330.17,12900],["2019-08-29",12330.17,12330.17,12330.17,12330.17,0],["2019-08-30",12330.17,12330.17,12330.17,12330.17,0],["2019-09-03",12672.68,12672.68,12244.55,12244.55,80810],["2019-09-04",12415.8,12415.8,12415.8,12415.8,39000],["2019-09-05",12415.8,12415.8,12415.8,12415.8,0],["2019-09-06",12415.8,12415.8,12415.8,12415.8,0],["2019-09-09",13100.81,13100.81,11987.67,11987.67,510],["2019-09-10",11987.67,11987.67,11987.67,11987.67,15000],["2019-09-11",11987.67,11987.67,11987.67,11987.67,0],["2019-09-12",11559.54,11559.54,11559.54,11559.54,3540],["2019-09-13",11645.16,11645.16,11645.16,11645.16,13000],["2019-09-16",12158.92,12158.92,12158.92,12158.92,1550],["2019-09-17",12158.92,12158.92,12158.92,12158.92,10],["2019-09-18",12158.92,12158.92,12158.92,12158.92,12000],["2019-09-19",12158.92,12158.92,12158.92,12158.92,10300],["2019-09-20",12972.37,12972.37,11987.67,11987.67,12510],["2019-09-23",12415.8,12758.3,11559.54,11559.54,30],["2019-09-24",12330.17,12330.17,12330.17,12330.17,3200],["2019-09-25",12587.05,12587.05,12587.05,12587.05,11580],["2019-09-26",12587.05,12587.05,12587.05,12587.05,0],["2019-09-27",12587.05,12587.05,12587.05,12587.05,0],["2019-09-30",12073.29,12073.29,12073.29,12073.29,13590],["2019-10-01",11645.16,11645.16,11645.16,11645.16,500],["2019-10-02",12244.55,12244.55,12244.55,12244.55,10],["2019-10-03",13100.81,13100.81,13015.18,13015.18,20],["2019-10-04",13015.18,13015.18,13015.18,13015.18,0],["2019-10-07",12672.68,12672.68,12672.68,12672.68,30],["2019-10-08",12330.17,13528.94,12330.17,13528.94,130],["2019-10-09",12587.05,12587.05,12587.05,12587.05,100],["2019-10-10",12587.05,12587.05,12587.05,12587.05,0],["2019-10-11",12158.92,12158.92,12158.92,12158.92,30],["2019-10-14",12415.8,12415.8,12415.8,12415.8,14100],["2019-10-15",12843.93,12843.93,11559.54,11559.54,2370],["2019-10-16",11131.4,11131.4,11131.4,11131.4,10],["2019-10-17",11131.4,11131.4,11131.4,11131.4,80],["2019-10-18",10746.09,10746.09,10746.09,10746.09,1780],["2019-10-21",11302.66,11302.66,11302.66,11302.66,10],["2019-10-22",11473.91,11473.91,11473.91,11473.91,10],["2019-10-23",11559.54,11559.54,11559.54,11559.54,50],["2019-10-24",11559.54,11559.54,10874.53,10874.53,20],["2019-10-25",10746.09,10746.09,10746.09,10746.09,10],["2019-10-28",10746.09,10746.09,10746.09,10746.09,0],["2019-10-29",10746.09,10746.09,10746.09,10746.09,10],["2019-10-30",11388.28,11388.28,11217.03,11388.28,60],["2019-10-31",11388.28,11388.28,11388.28,11388.28,0],["2019-11-01",11388.28,11388.28,11388.28,11388.28,0],["2019-11-04",10746.09,10746.09,10746.09,10746.09,10],["2019-11-05",10574.83,10574.83,10574.83,10574.83,10],["2019-11-06",10574.83,10574.83,10574.83,10574.83,0],["2019-11-07",10446.4,11302.66,10446.4,11302.66,1460],["2019-11-08",10532.02,10532.02,10532.02,10532.02,10],["2019-11-11",10275.14,10275.14,10275.14,10275.14,10],["2019-11-12",10275.14,10275.14,10275.14,10275.14,0],["2019-11-13",10275.14,10275.14,10275.14,10275.14,0],["2019-11-14",10275.14,10275.14,10275.14,10275.14,0],["2019-11-15",10275.14,10275.14,10275.14,10275.14,0],["2019-11-18",10061.08,10061.08,10061.08,10061.08,10],["2019-11-19",10061.08,10061.08,10061.08,10061.08,0],["2019-11-20",10746.09,10746.09,10746.09,10746.09,3000],["2019-11-21",11473.91,11473.91,11473.91,11473.91,20400],["2019-11-22",11987.67,11987.67,11088.59,11088.59,130],["2019-11-25",11859.23,11859.23,11859.23,11859.23,10],["2019-11-26",12672.68,12672.68,11131.4,11131.4,40],["2019-11-27",11902.04,11902.04,10489.21,10489.21,22910],["2019-11-28",11217.03,11217.03,9761.39,9761.39,10510],["2019-11-29",10403.58,10403.58,10403.58,10403.58,120],["2019-12-02",10403.58,11131.4,10403.58,11131.4,120070],["2019-12-03",11902.04,11902.04,10617.65,11902.04,157150],["2019-12-04",12158.92,12158.92,11131.4,11131.4,100870],["2019-12-05",11131.4,11902.04,10360.77,11902.04,244290],["2019-12-06",12158.92,12158.92,11902.04,11902.04,1640],["2019-12-09",11902.04,12715.49,11217.03,12715.49,4280],["2019-12-10",13272.06,13272.06,11859.23,12715.49,3010],["2019-12-11",12715.49,12715.49,12715.49,12715.49,0],["2019-12-12",11859.23,12715.49,11859.23,12715.49,200],["2019-12-13",11859.23,13571.75,11859.23,13571.75,3900],["2019-12-16",13443.31,13443.31,13443.31,13443.31,1000],["2019-12-17",13443.31,13443.31,13443.31,13443.31,0],["2019-12-18",13443.31,13443.31,13443.31,13443.31,0],["2019-12-19",13443.31,13443.31,13443.31,13443.31,0],["2019-12-20",12843.93,12843.93,12843.93,12843.93,10],["2019-12-23",12843.93,12843.93,12843.93,12843.93,0],["2019-12-24",12758.3,12758.3,11944.85,11944.85,110],["2019-12-25",11944.85,11944.85,11944.85,11944.85,270],["2019-12-26",12544.24,12544.24,12544.24,12544.24,500],["2019-12-27",11687.97,12672.68,11687.97,12672.68,3450],["2019-12-30",11816.41,12672.68,11816.41,12672.68,1020],["2019-12-31",11816.41,11816.41,11816.41,11816.41,220],["2020-01-02",11902.04,11902.04,11902.04,11902.04,220],["2020-01-03",11131.4,11131.4,11131.4,11131.4,200],["2020-01-06",11131.4,11131.4,10746.09,10746.09,20],["2020-01-07",11473.91,11473.91,11473.91,11473.91,110],["2020-01-08",11473.91,11473.91,11473.91,11473.91,0],["2020-01-09",12201.73,12201.73,12201.73,12201.73,10],["2020-01-10",12201.73,12201.73,12201.73,12201.73,0],["2020-01-13",11559.54,11559.54,11388.28,11388.28,610],["2020-01-14",12073.29,12073.29,12073.29,12073.29,1000],["2020-01-15",12073.29,12073.29,12073.29,12073.29,0],["2020-01-16",12073.29,12073.29,12073.29,12073.29,0],["2020-01-17",12073.29,12073.29,12073.29,12073.29,0],["2020-01-20",12073.29,12073.29,12073.29,12073.29,0],["2020-01-21",12073.29,12073.29,12073.29,12073.29,0],["2020-01-22",12073.29,12073.29,12073.29,12073.29,0],["2020-01-30",11259.84,11259.84,11259.84,11259.84,60],["2020-01-31",11259.84,11259.84,11259.84,11259.84,0],["2020-02-03",10703.27,10703.27,10703.27,10703.27,3700],["2020-02-04",10703.27,10703.27,10703.27,10703.27,0],["2020-02-05",11431.1,11431.1,11431.1,11431.1,10],["2020-02-06",12201.73,12201.73,12201.73,12201.73,1760],["2020-02-07",12158.92,12158.92,12158.92,12158.92,8680],["2020-02-10",12972.37,12972.37,12843.93,12843.93,670],["2020-02-11",12843.93,12843.93,12843.93,12843.93,0],["2020-02-12",12843.93,12843.93,12843.93,12843.93,0],["2020-02-13",11944.85,11944.85,11944.85,11944.85,10],["2020-02-14",12758.3,12758.3,12758.3,12758.3,10],["2020-02-17",12758.3,12758.3,12758.3,12758.3,0],["2020-02-18",12758.3,12758.3,12758.3,12758.3,0],["2020-02-19",12758.3,12758.3,12758.3,12758.3,0],["2020-02-20",12758.3,12758.3,12758.3,12758.3,0],["2020-02-21",12672.68,13614.56,11902.04,11902.04,510],["2020-02-24",11902.04,11902.04,11902.04,11902.04,0],["2020-02-25",11902.04,11902.04,11902.04,11902.04,0],["2020-02-26",12715.49,12715.49,12715.49,12715.49,10],["2020-02-27",13314.87,13314.87,13314.87,13314.87,1500],["2020-02-28",13229.25,13229.25,13229.25,13229.25,10],["2020-03-02",13957.07,13957.07,13957.07,13957.07,10],["2020-03-03",14556.45,14556.45,14556.45,14556.45,300],["2020-03-04",14556.45,14556.45,14556.45,14556.45,0],["2020-03-05",14556.45,14556.45,14556.45,14556.45,300],["2020-03-06",14556.45,14556.45,14556.45,14556.45,0],["2020-03-09",15412.71,15412.71,15412.71,15412.71,500],["2020-03-10",15412.71,15412.71,15412.71,15412.71,0],["2020-03-11",15412.71,15412.71,15412.71,15412.71,300],["2020-03-12",14342.39,14342.39,14342.39,14342.39,10],["2020-03-13",14342.39,14342.39,14342.39,14342.39,0],["2020-03-16",14342.39,14342.39,14342.39,14342.39,0],["2020-03-17",15327.09,15327.09,13357.69,13357.69,70],["2020-03-18",12458.61,12458.61,12458.61,12458.61,10],["2020-03-19",11602.35,12843.93,11602.35,12843.93,11510],["2020-03-20",11944.85,11944.85,11944.85,11944.85,420],["2020-03-23",12758.3,12758.3,12758.3,12758.3,30],["2020-03-24",12758.3,12758.3,12758.3,12758.3,10],["2020-03-25",12758.3,12758.3,12758.3,12758.3,0],["2020-03-26",11902.04,11902.04,11902.04,11902.04,10],["2020-03-27",11902.04,11902.04,11088.59,11902.04,300],["2020-03-30",11902.04,11902.04,11902.04,11902.04,0],["2020-03-31",12715.49,12715.49,11088.59,12715.49,120],["2020-04-01",12715.49,12715.49,12715.49,12715.49,0],["2020-04-03",12715.49,12715.49,12715.49,12715.49,0],["2020-04-06",12715.49,12715.49,12715.49,12715.49,0],["2020-04-07",12715.49,12715.49,12715.49,12715.49,0],["2020-04-08",13015.18,13186.43,13015.18,13186.43,15000],["2020-04-09",13186.43,13186.43,13186.43,13186.43,60],["2020-04-10",13186.43,13186.43,13186.43,13186.43,0],["2020-04-13",13186.43,13186.43,13186.43,13186.43,0],["2020-04-14",13785.82,13785.82,13785.82,13785.82,9300],["2020-04-15",13785.82,13785.82,13785.82,13785.82,0],["2020-04-16",13785.82,13785.82,13785.82,13785.82,0],["2020-04-17",13785.82,13785.82,13785.82,13785.82,0],["2020-04-20",13785.82,13785.82,13785.82,13785.82,0],["2020-04-21",13785.82,13785.82,13785.82,13785.82,0],["2020-04-22",13785.82,13785.82,13785.82,13785.82,0],["2020-04-23",14727.7,14727.7,14727.7,14727.7,10],["2020-04-24",14813.33,14813.33,14813.33,14813.33,10],["2020-04-27",14813.33,14813.33,14813.33,14813.33,0],["2020-04-28",14813.33,14813.33,14813.33,14813.33,0],["2020-04-29",14813.33,14813.33,14813.33,14813.33,0],["2020-05-04",14813.33,14813.33,14813.33,14813.33,0],["2020-05-05",15840.85,15840.85,13785.82,13785.82,130],["2020-05-06",14684.89,14684.89,14684.89,14684.89,10],["2020-05-07",14684.89,14684.89,14684.89,14684.89,0],["2020-05-08",14684.89,15712.41,14684.89,15712.41,100],["2020-05-11",15712.41,15712.41,15712.41,15712.41,0],["2020-05-12",16782.73,16782.73,16782.73,16782.73,100],["2020-05-13",16782.73,16782.73,16782.73,16782.73,0],["2020-05-14",16782.73,16782.73,16782.73,16782.73,0],["2020-05-15",16782.73,16782.73,16782.73,16782.73,0],["2020-05-18",16782.73,16782.73,16782.73,16782.73,0],["2020-05-19",17553.37,17553.37,17553.37,17553.37,10],["2020-05-20",17553.37,17553.37,17553.37,17553.37,0],["2020-05-21",17125.24,18752.14,16354.6,16354.6,2180],["2020-05-22",15241.46,15241.46,15241.46,15241.46,400],["2020-05-25",16268.98,16268.98,14213.95,14213.95,1190],["2020-05-26",13229.25,13229.25,13229.25,13229.25,12820],["2020-05-27",12330.17,12843.93,12330.17,12330.17,6040],["2020-05-28",11473.91,12715.49,11473.91,11559.54,7750],["2020-05-29",10788.9,10960.15,10788.9,10788.9,2310],["2020-06-01",10532.02,11516.72,10532.02,11516.72,57500],["2020-06-02",11516.72,11516.72,10746.09,11516.72,2810],["2020-06-03",11131.4,11217.03,10746.09,11131.4,13080],["2020-06-04",11131.4,11131.4,10788.9,11131.4,66460],["2020-06-05",10360.77,11730.79,10360.77,10703.27,410],["2020-06-08",11131.4,11131.4,10874.53,10874.53,36180],["2020-06-09",10874.53,11388.28,10874.53,11388.28,940],["2020-06-10",11388.28,11388.28,10960.15,10960.15,36600],["2020-06-11",10960.15,10960.15,10446.4,10446.4,1160],["2020-06-12",10446.4,10446.4,10446.4,10446.4,790],["2020-06-15",10446.4,10446.4,10446.4,10446.4,200],["2020-06-16",10446.4,11131.4,10446.4,11131.4,1100],["2020-06-17",10532.02,10532.02,10532.02,10532.02,26000],["2020-06-18",10146.7,10532.02,10146.7,10532.02,19000],["2020-06-19",10532.02,11259.84,10532.02,11131.4,3100],["2020-06-22",11217.03,11217.03,10446.4,10532.02,29030],["2020-06-23",10574.83,10574.83,10574.83,10574.83,21000],["2020-06-24",10574.83,10574.83,10574.83,10574.83,0],["2020-06-25",10532.02,10532.02,10532.02,10532.02,260],["2020-06-26",10532.02,10532.02,10532.02,10532.02,10],["2020-06-29",10532.02,10617.65,10532.02,10532.02,1270],["2020-06-30",10532.02,10532.02,10532.02,10532.02,0],["2020-07-01",10703.27,10703.27,10703.27,10703.27,200],["2020-07-02",10703.27,10703.27,10703.27,10703.27,0],["2020-07-03",10703.27,10703.27,10703.27,10703.27,10],["2020-07-06",10703.27,10703.27,10703.27,10703.27,0],["2020-07-07",10703.27,10703.27,10703.27,10703.27,320],["2020-07-08",10018.26,10018.26,10018.26,10018.26,4940],["2020-07-09",10018.26,10617.65,9333.25,9333.25,1820],["2020-07-10",9975.45,9975.45,8691.06,8691.06,973437],["2020-07-13",8733.87,8733.87,8083.11,8083.11,2153268],["2020-07-14",8562.62,8562.62,7517.98,7517.98,10630],["2020-07-15",8040.3,8040.3,8040.3,8040.3,10],["2020-07-16",8562.62,8562.62,8562.62,8562.62,4647675],["2020-07-17",9162.0,9162.0,9162.0,9162.0,650],["2020-07-20",9761.39,9761.39,9761.39,9761.39,280],["2020-07-21",10403.58,10403.58,9847.01,10403.58,9170],["2020-07-22",11131.4,11131.4,11045.78,11088.59,7900],["2020-07-23",11131.4,11131.4,11131.4,11131.4,5270],["2020-07-24",10360.77,10360.77,10360.77,10360.77,530],["2020-07-27",9675.76,10446.4,9675.76,10446.4,3000],["2020-07-28",10532.02,10532.02,10532.02,10532.02,10],["2020-07-29",10532.02,10703.27,10532.02,10703.27,40],["2020-07-30",9975.45,10232.33,9975.45,10232.33,1950],["2020-07-31",10189.52,10232.33,10189.52,10232.33,70],["2020-08-03",9590.13,10275.14,9590.13,10275.14,1300],["2020-08-04",10660.46,10660.46,10660.46,10660.46,10],["2020-08-05",10275.14,10275.14,10018.26,10018.26,1360],["2020-08-06",10018.26,10018.26,10018.26,10018.26,0],["2020-08-07",10275.14,10275.14,10018.26,10018.26,4040],["2020-08-10",10403.58,10403.58,9504.51,10275.14,3380],["2020-08-11",10275.14,10275.14,10275.14,10275.14,10],["2020-08-12",10189.52,10275.14,10189.52,10189.52,880],["2020-08-13",9889.82,10018.26,9889.82,10018.26,11590],["2020-08-14",10018.26,10018.26,10018.26,10018.26,5000],["2020-08-17",9333.25,9333.25,9333.25,9333.25,30],["2020-08-18",9975.45,9975.45,9461.69,9461.69,2450],["2020-08-19",10103.89,10103.89,10103.89,10103.89,780],["2020-08-20",9418.88,10788.9,9418.88,9461.69,210],["2020-08-21",8819.5,10103.89,8819.5,10103.89,7750],["2020-08-24",10103.89,10103.89,10103.89,10103.89,0],["2020-08-25",10103.89,10103.89,10103.89,10103.89,0],["2020-08-26",10018.26,10532.02,9418.88,10532.02,80],["2020-08-27",10532.02,10532.02,10532.02,10532.02,0],["2020-08-28",10532.02,10532.02,10532.02,10532.02,0],["2020-08-31",10532.02,10532.02,10532.02,10532.02,0],["2020-09-01",10532.02,10532.02,10532.02,10532.02,0],["2020-09-03",9804.2,10446.4,9804.2,10446.4,3140],["2020-09-04",9718.57,10788.9,9718.57,9718.57,1660],["2020-09-07",10360.77,10360.77,9119.19,9718.57,9280],["2020-09-08",10360.77,10360.77,9162.0,10360.77,2540],["2020-09-09",10703.27,10703.27,9675.76,10660.46,2550],["2020-09-10",9932.64,9932.64,9932.64,9932.64,1090],["2020-09-11",9290.44,9418.88,9247.63,9418.88,3090],["2020-09-14",9076.38,9076.38,9076.38,9076.38,10],["2020-09-15",9076.38,9076.38,9076.38,9076.38,0],["2020-09-16",9076.38,9675.76,9076.38,9675.76,4750],["2020-09-17",9119.19,9376.07,9033.56,9376.07,8650],["2020-09-18",9418.88,9418.88,9418.88,9418.88,1000],["2020-09-21",9033.56,9418.88,8776.68,8776.68,15660],["2020-09-22",8990.75,8990.75,8990.75,8990.75,0],["2020-09-23",8733.87,9247.63,8648.25,9076.38,4040],["2020-09-24",8648.25,9418.88,8648.25,9418.88,1010],["2020-09-25",8776.68,9418.88,8776.68,9418.88,3520],["2020-09-28",8776.68,8819.5,8776.68,8819.5,6900],["2020-09-29",8819.5,8819.5,8819.5,8819.5,0],["2020-09-30",8391.37,8733.87,8391.37,8733.87,2100],["2020-10-01",9290.44,9290.44,8399.93,8399.93,320],["2020-10-02",8819.5,8905.12,8048.86,8905.12,1740],["2020-10-05",8562.62,9076.38,8391.37,9076.38,1390],["2020-10-06",9247.63,9247.63,8442.74,8442.74,5520],["2020-10-07",8459.87,8562.62,8442.74,8562.62,100],["2020-10-08",8562.62,8862.31,8048.86,8476.99,6460],["2020-10-09",8091.67,8134.49,7886.17,7903.3,3720],["2020-10-12",8442.74,8451.3,8305.74,8305.74,4050],["2020-10-13",8733.87,8733.87,7791.98,8476.99,1160],["2020-10-14",8134.49,8220.11,8134.49,8220.11,2870],["2020-10-15",7963.24,7963.24,7963.24,7963.24,10],["2020-10-16",7963.24,8511.24,7406.67,8134.49,860],["2020-10-19",7577.92,8519.81,7577.92,8519.81,1510],["2020-10-20",7928.99,8519.81,7928.99,8305.74,7830],["2020-10-21",8733.87,8733.87,7732.04,8434.18,410],["2020-10-22",8434.18,8434.18,8434.18,8434.18,10],["2020-10-23",8554.06,8554.06,7851.92,7851.92,13020],["2020-10-26",7851.92,7851.92,7406.67,7406.67,2680],["2020-10-27",7355.29,7697.79,7021.35,7021.35,2960],["2020-10-28",6850.1,6935.72,6764.47,6764.47,6560],["2020-10-29",7047.04,7047.04,6850.1,6850.1,3050],["2020-10-30",7124.1,7124.1,7124.1,7124.1,10],["2020-11-02",6730.22,7449.48,6730.22,7278.23,2560],["2020-11-03",6850.1,7321.04,6850.1,7235.41,4120],["2020-11-04",7535.1,7535.1,7235.41,7483.73,220],["2020-11-05",6969.97,6969.97,6969.97,6969.97,510],["2020-11-06",6987.1,7252.54,6987.1,7252.54,1980],["2020-11-09",7252.54,7526.54,7149.79,7526.54,770],["2020-11-10",7449.48,7449.48,7278.23,7303.91,1060],["2020-11-11",7303.91,7303.91,7303.91,7303.91,0],["2020-11-12",7021.35,7295.35,6867.22,7295.35,7180],["2020-11-13",7278.23,7278.23,7278.23,7278.23,2700],["2020-11-16",6850.1,6850.1,6850.1,6850.1,10],["2020-11-17",6850.1,7149.79,6850.1,7149.79,1040],["2020-11-18",6935.72,7115.54,6935.72,7106.97,4010],["2020-11-19",7106.97,7278.23,7106.97,7149.79,1890],["2020-11-20",7149.79,7278.23,7149.79,7278.23,420],["2020-11-23",7021.35,7321.04,7021.35,7021.35,4070],["2020-11-24",7021.35,7432.35,7021.35,7021.35,2440],["2020-11-25",7149.79,7149.79,7149.79,7149.79,30],["2020-11-26",7149.79,7149.79,7149.79,7149.79,0],["2020-11-27",7149.79,7149.79,7149.79,7149.79,0],["2020-11-30",7192.6,7192.6,7192.6,7192.6,1000],["2020-12-01",6713.09,7269.66,6713.09,7192.6,830],["2020-12-02",7192.6,7192.6,7192.6,7192.6,80],["2020-12-03",7192.6,7406.67,7106.97,7278.23,2290],["2020-12-04",7278.23,7278.23,7278.23,7278.23,30],["2020-12-07",7278.23,7278.23,7278.23,7278.23,0],["2020-12-08",7278.23,7535.1,7278.23,7406.67,6310],["2020-12-09",7406.67,7406.67,7406.67,7406.67,140],["2020-12-10",7449.48,7449.48,7449.48,7449.48,400],["2020-12-11",6935.72,7963.24,6935.72,7278.23,450],["2020-12-14",7278.23,7449.48,7192.6,7449.48,140],["2020-12-15",7449.48,7449.48,7449.48,7449.48,990],["2020-12-16",7235.41,7235.41,7235.41,7235.41,100],["2020-12-17",7278.23,7278.23,7278.23,7278.23,1070],["2020-12-18",7278.23,7278.23,7278.23,7278.23,240],["2020-12-21",7278.23,7278.23,7278.23,7278.23,90],["2020-12-22",7278.23,7706.36,7278.23,7706.36,1010],["2020-12-23",8245.8,8245.8,7706.36,7706.36,500],["2020-12-24",7706.36,7706.36,7449.48,7449.48,2140],["2020-12-25",7535.1,7963.24,7535.1,7963.24,4240],["2020-12-28",7963.24,7963.24,7963.24,7963.24,0],["2020-12-29",7963.24,7963.24,7963.24,7963.24,30],["2020-12-30",7620.73,7620.73,7543.67,7620.73,1560],["2020-12-31",7620.73,8048.86,7620.73,8048.86,580],["2021-01-04",8048.86,8605.43,8048.86,8562.62,2700],["2021-01-05",8562.62,9162.0,8562.62,8562.62,1100],["2021-01-06",8978.76,9162.0,8703.9,9162.0,2800],["2021-01-07",8520.66,9162.0,8520.66,8529.82,3000],["2021-01-08",8062.56,8062.56,8062.56,8062.56,3200],["2021-01-11",7970.94,8062.56,7970.94,8062.56,6600],["2021-01-12",7696.08,7787.7,7696.08,7787.7,300],["2021-01-13",7787.7,8245.8,7787.7,8245.8,2800],["2021-01-14",8703.9,8795.52,8703.9,8795.52,7300],["2021-01-15",9345.24,9345.24,8713.06,8713.06,1700],["2021-01-18",8612.28,8612.28,8108.37,8108.37,3600],["2021-01-19",8108.37,8108.37,8108.37,8108.37,1000],["2021-01-20",8062.56,8108.37,8062.56,8062.56,6500],["2021-01-21",7503.68,8245.8,7503.68,7522.0,4100],["2021-01-22",8007.59,8007.59,7558.65,7558.65,3700],["2021-01-25",7567.81,7567.81,7567.81,7567.81,1600],["2021-01-26",7567.81,7778.54,7045.58,7778.54,4100],["2021-01-27",7329.6,7338.76,7247.14,7338.76,12300],["2021-01-28",6963.12,7851.84,6834.85,7329.6,5000],["2021-01-29",7320.44,7320.44,7320.44,7320.44,200],["2021-02-01",7686.92,7686.92,7686.92,7686.92,400],["2021-02-02",7155.52,7677.76,7155.52,7677.76,7900],["2021-02-03",7155.52,7549.49,7146.36,7237.98,1100],["2021-02-04",7329.6,7329.6,7237.98,7237.98,2200],["2021-02-05",7247.14,7247.14,6871.5,6871.5,2100],["2021-02-08",7347.93,7347.93,7329.6,7329.6,1100],["2021-02-09",7778.54,7778.54,7778.54,7778.54,2000],["2021-02-17",8291.61,8291.61,7329.6,7696.08,4000],["2021-02-18",7696.08,8227.48,7421.22,8227.48,11800],["2021-02-19",8694.74,8694.74,7659.43,8227.48,1800],["2021-02-22",7659.43,7659.43,7659.43,7659.43,100],["2021-02-23",8190.83,8190.83,8145.02,8145.02,1100],["2021-02-24",7613.62,7613.62,7604.46,7613.62,1000],["2021-02-25",7457.87,7457.87,7329.6,7329.6,5000],["2021-02-26",7329.6,7842.67,7329.6,7842.67,24100],["2021-03-01",7842.67,7842.67,7696.08,7696.08,13400],["2021-03-02",7714.41,7714.41,7604.46,7604.46,4300],["2021-03-03",7604.46,7604.46,7338.76,7604.46,11000],["2021-03-04",7604.46,7787.7,7604.46,7787.7,11600],["2021-03-05",7787.7,7787.7,7696.08,7696.08,11900],["2021-03-08",7696.08,8227.48,7696.08,7879.32,4600],["2021-03-09",7375.41,7696.08,7375.41,7696.08,300],["2021-03-10",7696.08,7696.08,7467.03,7696.08,3000],["2021-03-11",7696.08,7741.89,7696.08,7741.89,1400],["2021-03-12",7732.73,7833.51,7732.73,7824.35,5900],["2021-03-15",7824.35,8364.91,7824.35,8355.75,29200],["2021-03-16",8080.89,8080.89,8080.89,8080.89,500],["2021-03-17",7842.67,7851.84,7842.67,7851.84,400],["2021-03-18",7851.84,7851.84,7851.84,7851.84,5500],["2021-03-19",7851.84,7851.84,7851.84,7851.84,0],["2021-03-22",7787.7,7787.7,7787.7,7787.7,500],["2021-03-23",7787.7,7787.7,7696.08,7696.08,7800],["2021-03-24",7961.78,8154.18,7961.78,7970.94,3400],["2021-03-25",7522.0,8236.64,7522.0,8236.64,200],["2021-03-26",7677.76,8145.02,7668.6,8145.02,3900],["2021-03-29",7696.08,8135.86,7696.08,8135.86,3400],["2021-03-30",8135.86,8135.86,7970.94,7970.94,3700],["2021-03-31",8135.86,8135.86,7485.36,8126.7,11300],["2021-04-01",7604.46,8062.56,7558.65,8062.56,5500],["2021-04-02",7613.62,7613.62,7604.46,7604.46,3000],["2021-04-05",7613.62,7613.62,7604.46,7604.46,3800],["2021-04-06",7787.7,7787.7,7604.46,7604.46,2100],["2021-04-07",7604.46,7604.46,7476.19,7485.36,2000],["2021-04-08",7604.46,7650.27,7485.36,7604.46,3000],["2021-04-09",7604.46,7650.27,7604.46,7604.46,6400],["2021-04-12",7650.27,7787.7,7476.19,7512.84,8200],["2021-04-13",7522.0,7769.38,7522.0,7604.46,4700],["2021-04-14",7430.38,7604.46,7430.38,7595.3,14500],["2021-04-15",7604.46,7604.46,7512.84,7604.46,800],["2021-04-16",7512.84,7558.65,7512.84,7558.65,5600],["2021-04-19",7512.84,7512.84,7329.6,7338.76,12300],["2021-04-20",7338.76,7338.76,7338.76,7338.76,3100],["2021-04-22",7347.93,7347.93,7347.93,7347.93,38530],["2021-04-23",6963.12,7512.84,6963.12,7512.84,200],["2021-04-26",7512.84,7512.84,7512.84,7512.84,200],["2021-04-27",7146.36,7512.84,7146.36,7512.84,600],["2021-04-28",7467.03,7467.03,7421.22,7421.22,200],["2021-04-29",7421.22,7421.22,7421.22,7421.22,0],["2021-05-04",7421.22,7421.22,7421.22,7421.22,0],["2021-05-05",7329.6,7421.22,7329.6,7421.22,4800],["2021-05-06",7421.22,7512.84,7421.22,7512.84,600],["2021-05-07",7237.98,7237.98,7237.98,7237.98,300],["2021-05-10",7063.9,7063.9,7063.9,7063.9,3000],["2021-05-11",6889.83,7237.98,6880.66,7237.98,4800],["2021-05-12",7237.98,7237.98,7237.98,7237.98,0],["2021-05-13",7237.98,7503.68,7237.98,7503.68,200],["2021-05-14",7054.74,7054.74,7054.74,7054.74,300],["2021-05-17",7054.74,7054.74,7054.74,7054.74,0],["2021-05-18",7173.85,7201.33,7164.69,7164.69,4200],["2021-05-19",7164.69,7164.69,7164.69,7164.69,400],["2021-05-20",7164.69,7164.69,6734.07,6752.4,12500],["2021-05-21",7219.66,7219.66,7210.5,7210.5,4100],["2021-05-24",7549.49,7714.41,7549.49,7686.92,3300],["2021-05-25",7686.92,7686.92,7686.92,7686.92,0],["2021-05-26",7503.68,7806.03,7503.68,7806.03,3300],["2021-05-27",7265.47,7806.03,7265.47,7806.03,7000],["2021-05-28",7274.63,7806.03,7265.47,7274.63,14000],["2021-05-31",7778.54,7778.54,7760.22,7760.22,2100],["2021-06-01",7247.14,7256.31,7237.98,7237.98,3600],["2021-06-02",7723.57,7741.89,7696.08,7741.89,10600],["2021-06-03",8236.64,8282.45,8236.64,8282.45,21800],["2021-06-04",8850.49,8859.66,8841.33,8859.66,24200],["2021-06-07",8859.66,9162.0,8850.49,9162.0,2100],["2021-06-08",8520.66,8520.66,8520.66,8520.66,200],["2021-06-09",9052.06,9116.19,9052.06,9116.19,21600],["2021-06-10",9162.0,9162.0,9070.38,9107.03,8500],["2021-06-11",9107.03,9107.03,9107.03,9107.03,0],["2021-06-14",8520.66,8520.66,8520.66,8520.66,600],["2021-06-15",8484.01,8520.66,8484.01,8520.66,1300],["2021-06-16",8520.66,8520.66,8511.5,8511.5,800],["2021-06-17",8511.5,8520.66,7915.97,7915.97,1800],["2021-06-18",7879.32,7879.32,7879.32,7879.32,4000],["2021-06-21",8062.56,8429.04,8062.56,8429.04,12700],["2021-06-22",8429.04,8429.04,8429.04,8429.04,0],["2021-06-23",8557.31,8557.31,8429.04,8557.31,300],["2021-06-24",8557.31,8557.31,8557.31,8557.31,0],["2021-06-25",7961.78,7961.78,7961.78,7961.78,100],["2021-06-28",7961.78,7961.78,7961.78,7961.78,600],["2021-06-29",8493.18,8511.5,7961.78,7961.78,2300],["2021-06-30",8511.5,8511.5,8511.5,8511.5,2200],["2021-07-01",9107.03,9107.03,9070.38,9097.87,21700],["2021-07-02",9097.87,9436.86,8465.69,9436.86,45000],["2021-07-05",9528.48,9528.48,9345.24,9345.24,9900],["2021-07-06",9345.24,9345.24,9345.24,9345.24,0],["2021-07-07",8694.74,9253.62,8694.74,9253.62,200],["2021-07-08",9253.62,9253.62,9253.62,9253.62,0],["2021-07-09",9253.62,9253.62,9253.62,9253.62,0],["2021-07-12",9253.62,9253.62,9253.62,9253.62,0],["2021-07-13",9253.62,9253.62,9253.62,9253.62,0],["2021-07-14",8612.28,9070.38,8612.28,9070.38,600],["2021-07-15",9070.38,9070.38,9070.38,9070.38,0],["2021-07-16",8438.2,8438.2,8438.2,8438.2,1500],["2021-07-19",7861.0,9024.57,7851.84,9024.57,1300],["2021-07-20",8410.72,9162.0,8410.72,9162.0,2100],["2021-07-21",9345.24,9345.24,8520.66,8978.76,600],["2021-07-22",9253.62,9253.62,8877.98,8877.98,6100],["2021-07-23",9299.43,9299.43,8877.98,9070.38,9900],["2021-07-26",8887.14,9299.43,8447.37,9162.0,25900],["2021-07-27",9162.0,9162.0,9162.0,9162.0,17400],["2021-07-28",9162.0,9162.0,8529.82,8529.82,24300],["2021-07-29",9125.35,9125.35,9024.57,9024.57,27200],["2021-07-30",9070.38,9070.38,8401.56,8951.28,20000],["2021-08-02",9207.81,9207.81,8328.26,9070.38,11100],["2021-08-03",9070.38,9070.38,9070.38,9070.38,0],["2021-08-04",9070.38,9070.38,9070.38,9070.38,0],["2021-08-05",9070.38,9070.38,9070.38,9070.38,0],["2021-08-06",9070.38,9070.38,9070.38,9070.38,0],["2021-08-09",8850.49,8850.49,8438.2,8474.85,5700],["2021-08-10",8474.85,8474.85,8429.04,8429.04,2500],["2021-08-11",8914.63,8914.63,8914.63,8914.63,600],["2021-08-12",8337.42,8648.93,8337.42,8648.93,2400],["2021-08-13",8648.93,8648.93,8648.93,8648.93,0],["2021-08-16",8254.96,8254.96,8245.8,8245.8,3200],["2021-08-17",8245.8,8245.8,8245.8,8245.8,3300],["2021-08-18",8245.8,8245.8,8245.8,8245.8,0],["2021-08-19",7925.13,8062.56,7879.32,7925.13,6500],["2021-08-20",7925.13,7925.13,7833.51,7870.16,6800],["2021-08-23",7787.7,7787.7,7604.46,7787.7,11100],["2021-08-24",7787.7,7787.7,7787.7,7787.7,0],["2021-08-25",8227.48,8227.48,8227.48,8227.48,100],["2021-08-26",8227.48,8227.48,8227.48,8227.48,0],["2021-08-27",8190.83,8190.83,8154.18,8154.18,1700],["2021-08-30",8154.18,8154.18,8154.18,8154.18,0],["2021-08-31",8667.25,8722.23,8603.12,8722.23,11400],["2021-09-01",9107.03,9253.62,8887.14,9253.62,16200],["2021-09-06",9253.62,9253.62,9253.62,9253.62,200],["2021-09-07",8795.52,8795.52,8795.52,8795.52,200],["2021-09-08",8199.99,9162.0,8199.99,9162.0,3400],["2021-09-09",9070.38,9162.0,9070.38,9162.0,800],["2021-09-10",9152.84,9299.43,9152.84,9299.43,5800],["2021-09-13",9207.81,9207.81,9162.0,9162.0,2500],["2021-09-14",9162.0,9162.0,9162.0,9162.0,9100],["2021-09-15",8529.82,8529.82,8529.82,8529.82,3100],["2021-09-16",8612.28,8612.28,8612.28,8612.28,1100],["2021-09-17",9162.0,9207.81,9162.0,9162.0,6000],["2021-09-20",9162.0,9162.0,9162.0,9162.0,0],["2021-09-21",9162.0,9162.0,9162.0,9162.0,0],["2021-09-22",8795.52,8795.52,8795.52,8795.52,100],["2021-09-23",9162.0,9162.0,9070.38,9070.38,7200],["2021-09-24",9152.84,9152.84,9116.19,9116.19,1100],["2021-09-27",8529.82,8548.15,8529.82,8548.15,3700],["2021-09-28",8520.66,8520.66,8520.66,8520.66,600],["2021-09-29",8529.82,8529.82,8493.18,8529.82,8300],["2021-09-30",8529.82,8529.82,8529.82,8529.82,0],["2021-10-01",8520.66,8520.66,8520.66,8520.66,100],["2021-10-04",9042.9,9042.9,9042.9,9042.9,2000],["2021-10-05",9042.9,9042.9,9042.9,9042.9,0],["2021-10-06",9061.22,9061.22,9052.06,9052.06,900],["2021-10-07",9061.22,9061.22,8520.66,8978.76,2300],["2021-10-08",8960.44,8960.44,8951.28,8960.44,3300],["2021-10-11",8960.44,8960.44,8960.44,8960.44,0],["2021-10-12",8529.82,8557.31,8529.82,8557.31,1400],["2021-10-13",8557.31,8557.31,8557.31,8557.31,0],["2021-10-14",8557.31,8557.31,8557.31,8557.31,100],["2021-10-15",8703.9,8703.9,8703.9,8703.9,3100],["2021-10-18",8703.9,8960.44,8703.9,8960.44,700],["2021-10-19",8978.76,8978.76,8978.76,8978.76,100],["2021-10-20",8969.6,9299.43,8703.9,9207.81,21600],["2021-10-21",9107.03,9849.15,8887.14,9849.15,29200],["2021-10-22",10536.3,10536.3,10536.3,10536.3,9900],["2021-10-25",10536.3,11269.26,10353.06,11086.02,14500],["2021-10-26",10353.06,10536.3,10353.06,10353.06,16300],["2021-10-27",10353.06,10536.3,9665.91,9940.77,5500],["2021-10-28",9345.24,10627.92,9345.24,10627.92,15600],["2021-10-29",10032.39,11269.26,10032.39,10124.01,2000],["2021-11-01",10169.82,10353.06,9620.1,9620.1,1800],["2021-11-02",10078.2,10261.44,10078.2,10261.44,2000],["2021-11-03",9620.1,9986.58,9620.1,9986.58,7000],["2021-11-04",9620.1,9665.91,9620.1,9665.91,800],["2021-11-05",9711.72,10032.39,9711.72,10032.39,600],["2021-11-08",9620.1,9711.72,9345.24,9620.1,12400],["2021-11-09",9711.72,10124.01,9620.1,10124.01,1400],["2021-11-10",10124.01,10124.01,10124.01,10124.01,100],["2021-11-11",9620.1,10032.39,9528.48,9711.72,6500],["2021-11-12",10032.39,10353.06,9711.72,10353.06,34400],["2021-11-15",11040.21,11040.21,10994.4,11040.21,73800],["2021-11-16",11040.21,11773.17,10902.78,11773.17,83200],["2021-11-17",12551.94,12551.94,11544.12,12506.13,68200],["2021-11-18",12643.56,13284.9,12551.94,13193.28,53100],["2021-11-19",13468.14,13468.14,12277.08,12277.08,54100],["2021-11-22",12277.08,12826.8,11452.5,11452.5,36200],["2021-11-23",10902.78,12231.27,10811.16,11086.02,59700],["2021-11-24",10811.16,11452.5,10353.06,11177.64,20100],["2021-11-25",10536.3,10673.73,10398.87,10444.68,60100],["2021-11-26",10444.68,10444.68,9894.96,9894.96,35300],["2021-11-29",9894.96,10078.2,9803.34,10032.39,17500],["2021-11-30",10215.63,10719.54,10215.63,10719.54,35400],["2021-12-01",10719.54,11452.5,10078.2,11177.64,56400],["2021-12-02",11818.98,11910.6,11635.74,11635.74,11000],["2021-12-03",11635.74,11910.6,10856.97,10856.97,33700],["2021-12-06",10856.97,10856.97,10124.01,10627.92,15600],["2021-12-07",11040.21,11360.88,10994.4,10994.4,5000],["2021-12-08",10307.25,10856.97,10261.44,10307.25,30400],["2021-12-09",10307.25,10536.3,10261.44,10536.3,22900],["2021-12-10",10536.3,11177.64,10124.01,10536.3,11900],["2021-12-13",10948.59,10948.59,10444.68,10444.68,5900],["2021-12-14",10444.68,10444.68,9757.53,10353.06,25300],["2021-12-15",10398.87,10444.68,10169.82,10353.06,10800],["2021-12-16",10124.01,10353.06,9665.91,10353.06,10400],["2021-12-17",10169.82,10215.63,9665.91,9986.58,30700],["2021-12-20",9986.58,10444.68,9986.58,10398.87,21200],["2021-12-21",10444.68,10536.3,9849.15,10490.49,11700],["2021-12-22",10078.2,10307.25,9940.77,10307.25,13500],["2021-12-23",10078.2,10261.44,9894.96,9986.58,5400],["2021-12-24",9986.58,10169.82,9894.96,10169.82,9700],["2021-12-27",10124.01,10124.01,9986.58,10078.2,8100],["2021-12-28",10078.2,10078.2,9436.86,9940.77,9300],["2021-12-29",9665.91,9986.58,9665.91,9665.91,7500],["2021-12-30",9528.48,10078.2,9436.86,9620.1,19100],["2021-12-31",9345.24,9986.58,9345.24,9436.86,2000],["2022-01-04",9436.86,9986.58,9436.86,9620.1,14700],["2022-01-05",9986.58,9986.58,9345.24,9436.86,3300],["2022-01-06",9894.96,9894.96,9162.0,9528.48,4400],["2022-01-07",9528.48,9986.58,9253.62,9620.1,27000],["2022-01-10",9620.1,9986.58,9162.0,9620.1,27700],["2022-01-11",9894.96,9894.96,9528.48,9528.48,9900],["2022-01-12",9528.48,9894.96,9436.86,9803.34,4300],["2022-01-13",9757.53,9757.53,9391.05,9574.29,22300],["2022-01-14",9620.1,9894.96,9207.81,9711.72,6800],["2022-01-17",9711.72,9711.72,9253.62,9391.05,7300],["2022-01-18",8896.3,9345.24,8896.3,9162.0,2800],["2022-01-19",8713.06,9711.72,8703.9,9162.0,14200],["2022-01-20",9711.72,9711.72,8520.66,9162.0,8800],["2022-01-21",8713.06,9162.0,8529.82,9070.38,8300],["2022-01-24",9070.38,9070.38,8520.66,8612.28,5700],["2022-01-25",8887.14,8951.28,8245.8,8749.71,10600],["2022-01-26",8282.45,9345.24,8282.45,9345.24,37200],["2022-01-27",9620.1,9620.1,9436.86,9436.86,400],["2022-01-28",8804.68,9436.86,8795.52,9162.0,8000],["2022-02-07",8630.61,9253.62,8621.44,9253.62,600],["2022-02-08",8795.52,8887.14,8795.52,8887.14,1100],["2022-02-09",8887.14,9436.86,8887.14,9436.86,800],["2022-02-10",9345.24,9391.05,9345.24,9391.05,3600],["2022-02-11",9253.62,9391.05,9253.62,9391.05,1700],["2022-02-14",9162.0,9620.1,9162.0,9253.62,4300],["2022-02-15",9162.0,9162.0,8978.76,9152.84,48400],["2022-02-16",8749.71,8905.47,8749.71,8905.47,700],["2022-02-17",8795.52,9391.05,8795.52,9391.05,5500],["2022-02-18",9620.1,9620.1,9162.0,9162.0,4300],["2022-02-21",9620.1,9757.53,9162.0,9162.0,4100],["2022-02-22",9253.62,9299.43,9116.19,9162.0,19700],["2022-02-23",9620.1,9757.53,9079.54,9299.43,9200],["2022-02-24",9162.0,9253.62,9162.0,9207.81,34600],["2022-02-25",9299.43,9299.43,9088.71,9162.0,7500],["2022-02-28",9162.0,9162.0,9162.0,9162.0,800],["2022-03-01",9162.0,9162.0,8887.14,9042.9,3700],["2022-03-02",9345.24,9345.24,8978.76,9152.84,11900],["2022-03-03",8978.76,9152.84,8795.52,8923.79,11200],["2022-03-04",9024.57,9070.38,8942.11,8942.11,10500],["2022-03-07",8951.28,9070.38,8795.52,8795.52,21000],["2022-03-08",9107.03,9162.0,8703.9,9070.38,31800],["2022-03-09",9162.0,9162.0,8731.39,9070.38,3400],["2022-03-10",9052.06,9070.38,8795.52,9070.38,4200],["2022-03-11",8713.06,9061.22,8703.9,8887.14,10300],["2022-03-14",8887.14,9482.67,8722.23,9482.67,359100],["2022-03-15",10124.01,10124.01,10124.01,10124.01,48900],["2022-03-16",10811.16,10811.16,10124.01,10124.01,81900],["2022-03-17",10124.01,10124.01,9436.86,10078.2,48500],["2022-03-18",10078.2,10078.2,9620.1,9803.34,8600],["2022-03-21",9620.1,9894.96,9162.0,9436.86,29000],["2022-03-22",9436.86,10078.2,9162.0,9940.77,44600],["2022-03-23",9711.72,9711.72,9528.48,9620.1,11600],["2022-03-24",9620.1,9803.34,9528.48,9665.91,36300],["2022-03-25",9665.91,9940.77,9345.24,9436.86,68300],["2022-03-28",9436.86,9849.15,9345.24,9436.86,33200],["2022-03-29",10078.2,10078.2,10078.2,10078.2,55300],["2022-03-30",10765.35,10765.35,10765.35,10765.35,57100],["2022-03-31",11498.31,11498.31,11498.31,11498.31,147600],["2022-04-01",12277.08,12277.08,11910.6,12277.08,547200],["2022-04-04",13101.66,13101.66,12918.42,13101.66,172500],["2022-04-05",12872.61,12872.61,12185.46,12185.46,170200],["2022-04-06",11360.88,11452.5,11360.88,11360.88,103700],["2022-04-07",10582.11,11864.79,10582.11,10994.4,216100],["2022-04-08",10994.4,10994.4,10261.44,10444.68,78400],["2022-04-12",9986.58,10261.44,9894.96,10078.2,39200],["2022-04-13",10307.25,10307.25,9528.48,10078.2,36900],["2022-04-14",10124.01,10124.01,9620.1,9894.96,26200],["2022-04-15",9574.29,10078.2,9253.62,9574.29,52000],["2022-04-18",9253.62,9574.29,8905.47,9528.48,66500],["2022-04-19",9574.29,10169.82,8997.09,10078.2,9300],["2022-04-20",10078.2,10078.2,9391.05,9711.72,14300],["2022-04-21",9033.73,9528.48,9033.73,9528.48,23500],["2022-04-22",9620.1,9620.1,8868.82,8868.82,39200],["2022-04-25",8749.71,9152.84,8337.42,8337.42,19300],["2022-04-26",8703.9,8795.52,8703.9,8795.52,29700],["2022-04-27",8795.52,8795.52,8209.15,8209.15,10100],["2022-04-28",8768.04,8777.2,7998.43,8777.2,7100],["2022-04-29",9152.84,9391.05,8529.82,9391.05,13700],["2022-05-04",9391.05,9711.72,9207.81,9253.62,7600],["2022-05-05",8758.87,9528.48,8758.87,9079.54,4200],["2022-05-06",8667.25,9345.24,8612.28,8612.28,2500],["2022-05-09",9162.0,9207.81,8612.28,8612.28,3500],["2022-05-10",8062.56,9070.38,8035.08,8978.76,4100],["2022-05-11",8969.6,9207.81,8392.39,9143.68,2500],["2022-05-12",8529.82,9134.52,8511.5,8850.49,6000],["2022-05-13",8264.13,8786.36,8264.13,8429.04,20500],["2022-05-16",8328.26,8429.04,8172.51,8429.04,10000],["2022-05-17",8254.96,9015.41,8254.96,9015.41,6000],["2022-05-18",9482.67,9620.1,8401.56,9391.05,4500],["2022-05-19",8795.52,9253.62,8749.71,9253.62,1500],["2022-05-20",9253.62,9803.34,8639.77,9803.34,2500],["2022-05-23",9134.52,9134.52,9125.35,9125.35,400],["2022-05-24",8511.5,9391.05,8493.18,8621.44,9200],["2022-05-25",8621.44,9162.0,8438.2,9162.0,5300],["2022-05-26",9162.0,9162.0,9162.0,9162.0,0],["2022-05-27",8529.82,9152.84,8529.82,9125.35,1100],["2022-05-30",8529.82,9125.35,8520.66,9088.71,16400],["2022-05-31",8529.82,9620.1,8529.82,9436.86,4500],["2022-06-01",8777.2,9345.24,8777.2,8786.36,5000],["2022-06-02",9253.62,9253.62,8429.04,8621.44,1500],["2022-06-03",8080.89,9052.06,8080.89,9024.57,4200],["2022-06-06",8410.72,8914.63,8410.72,8447.37,2800],["2022-06-07",8300.77,8841.33,8291.61,8823.01,800],["2022-06-08",8850.49,8978.76,8401.56,8520.66,12800],["2022-06-09",8438.2,8978.76,8438.2,8978.76,4600],["2022-06-10",8795.52,8887.14,8795.52,8795.52,1300],["2022-06-13",8548.15,8887.14,8245.8,8749.71,9500],["2022-06-14",8264.13,8795.52,8199.99,8749.71,7700],["2022-06-15",8163.34,8777.2,8154.18,8154.18,2600],["2022-06-16",8694.74,8694.74,7806.03,8685.58,900],["2022-06-17",8090.05,8658.09,8080.89,8612.28,6800],["2022-06-20",8254.96,8832.17,8016.75,8016.75,5100],["2022-06-21",8090.05,8511.5,7503.68,8319.1,12200],["2022-06-22",7760.22,8740.55,7741.89,8419.88,4800],["2022-06-23",7842.67,8575.63,7842.67,8529.82,1300],["2022-06-24",8447.37,8456.53,8025.91,8025.91,6000],["2022-06-27",8291.61,8309.94,8273.29,8273.29,5800],["2022-06-28",8236.64,8273.29,8227.48,8227.48,900],["2022-06-29",8227.48,8227.48,7696.08,7696.08,2000],["2022-06-30",7696.08,8062.56,7696.08,7787.7,400],["2022-07-01",7347.93,7769.38,7247.14,7247.14,41100],["2022-07-04",7622.79,7631.95,7467.03,7467.03,1500],["2022-07-05",7338.76,7338.76,7329.6,7329.6,2200],["2022-07-06",7027.26,7265.47,6816.53,6816.53,56900],["2022-07-07",6404.24,6981.45,6404.24,6871.5,900],["2022-07-08",6871.5,6871.5,6450.05,6450.05,200],["2022-07-11",6450.05,6450.05,6019.44,6019.44,29000],["2022-07-12",6221.0,6404.24,6221.0,6321.78,11500],["2022-07-13",6559.99,6559.99,6495.86,6495.86,4800],["2022-07-14",6321.78,6477.54,6321.78,6340.11,900],["2022-07-15",6404.24,6413.4,6395.08,6404.24,3400],["2022-07-18",6413.4,6459.21,6101.89,6404.24,1900],["2022-07-19",6404.24,6404.24,6156.87,6166.03,3200],["2022-07-20",6385.92,6459.21,6138.54,6404.24,3400],["2022-07-21",6404.24,6404.24,6385.92,6404.24,2400],["2022-07-22",6413.4,6844.02,6413.4,6844.02,16800],["2022-07-25",6596.64,7274.63,6596.64,7274.63,10100],["2022-07-26",7430.38,7503.68,6898.99,6898.99,8400],["2022-07-27",7228.82,7375.41,7228.82,7375.41,11000],["2022-07-28",7421.22,7558.65,7421.22,7558.65,1600],["2022-07-29",7549.49,7549.49,7540.33,7540.33,300],["2022-08-01",7247.14,7503.68,7091.39,7494.52,4900],["2022-08-02",7531.17,7531.17,7082.23,7522.0,13000],["2022-08-03",7338.76,7503.68,7338.76,7375.41,4800],["2022-08-04",7375.41,7558.65,7375.41,7558.65,3600],["2022-08-05",7384.57,7558.65,7329.6,7558.65,3100],["2022-08-08",7329.6,7357.09,7329.6,7357.09,1900],["2022-08-09",7357.09,7531.17,7357.09,7531.17,4600],["2022-08-10",7531.17,8053.4,7531.17,8044.24,7400],["2022-08-11",7613.62,8236.64,7613.62,8236.64,2400],["2022-08-12",8062.56,8062.56,7879.32,8062.56,1800],["2022-08-15",8245.8,8245.8,7604.46,8199.99,2700],["2022-08-16",7870.16,8053.4,7668.6,8053.4,400],["2022-08-17",8053.4,8053.4,8053.4,8053.4,0],["2022-08-18",8053.4,8053.4,8053.4,8053.4,0],["2022-08-19",7696.08,7778.54,7668.6,7668.6,1500],["2022-08-22",7650.27,7668.6,7613.62,7613.62,4300],["2022-08-23",7146.36,8053.4,7146.36,7613.62,1900],["2022-08-24",7769.38,7769.38,7769.38,7769.38,100],["2022-08-25",7512.84,7760.22,7375.41,7375.41,300],["2022-08-26",7549.49,7641.11,7512.84,7512.84,3800],["2022-08-29",7503.68,7512.84,7503.68,7512.84,2900],["2022-08-30",7512.84,7512.84,7512.84,7512.84,0],["2022-08-31",7512.84,7512.84,7512.84,7512.84,100],["2022-09-05",7329.6,7329.6,7329.6,7329.6,1100],["2022-09-06",7329.6,7631.95,7329.6,7631.95,2500],["2022-09-07",7631.95,7631.95,7631.95,7631.95,0],["2022-09-08",7512.84,7512.84,7512.84,7512.84,18300],["2022-09-09",7485.36,7503.68,7485.36,7503.68,2500],["2022-09-12",7503.68,7503.68,7503.68,7503.68,0],["2022-09-13",7512.84,7558.65,7512.84,7558.65,700],["2022-09-14",7549.49,7558.65,7439.55,7439.55,1400],["2022-09-15",7439.55,7439.55,7439.55,7439.55,0],["2022-09-16",7439.55,7439.55,7439.55,7439.55,500],["2022-09-19",7448.71,7558.65,7448.71,7457.87,1800],["2022-09-20",7412.06,7412.06,7329.6,7329.6,3600],["2022-09-21",7421.22,7421.22,7329.6,7329.6,4200],["2022-09-22",7329.6,7393.74,7329.6,7347.93,2800],["2022-09-23",7347.93,7347.93,7347.93,7347.93,0],["2022-09-26",7237.98,7237.98,7237.98,7237.98,2000],["2022-09-27",7237.98,7237.98,7237.98,7237.98,1100],["2022-09-28",6880.66,6880.66,6871.5,6871.5,10000],["2022-09-29",6871.5,6871.5,6871.5,6871.5,0],["2022-09-30",6422.56,6450.05,6395.08,6395.08,18600],["2022-10-03",6569.16,6770.72,6569.16,6770.72,5100],["2022-10-04",6770.72,6953.96,6770.72,6953.96,300],["2022-10-05",6953.96,7439.55,6514.18,6514.18,4100],["2022-10-06",6413.4,6413.4,6404.24,6413.4,3700],["2022-10-07",6395.08,6395.08,6395.08,6395.08,100],["2022-10-10",6385.92,6834.85,6376.75,6789.04,5600],["2022-10-11",6789.04,6798.21,6789.04,6789.04,1400],["2022-10-12",6789.04,6789.04,6789.04,6789.04,5700],["2022-10-13",6963.12,6963.12,6963.12,6963.12,1000],["2022-10-14",6963.12,6963.12,6963.12,6963.12,0],["2022-10-17",6477.54,6495.86,6477.54,6477.54,500],["2022-10-18",6505.02,6926.47,6505.02,6926.47,6500],["2022-10-19",6926.47,6926.47,6926.47,6926.47,0],["2022-10-20",6633.29,6715.75,6450.05,6450.05,2800],["2022-10-21",6450.05,6450.05,6450.05,6450.05,100],["2022-10-24",6779.88,6779.88,6779.88,6779.88,400],["2022-10-25",6761.56,6770.72,6761.56,6770.72,7700],["2022-10-26",6770.72,6770.72,6770.72,6770.72,0],["2022-10-27",6770.72,6770.72,6770.72,6770.72,0],["2022-10-28",6761.56,6761.56,6761.56,6761.56,2000],["2022-10-31",6761.56,6761.56,6761.56,6761.56,0],["2022-11-01",6734.07,6761.56,6734.07,6761.56,200],["2022-11-02",6413.4,6413.4,6413.4,6413.4,1200],["2022-11-03",6642.45,6642.45,6642.45,6642.45,1300],["2022-11-04",6184.35,6184.35,6184.35,6184.35,100],["2022-11-07",6413.4,6422.56,5753.74,5753.74,7000],["2022-11-08",6046.92,6138.54,6046.92,6138.54,10500],["2022-11-09",6321.78,6413.4,6321.78,6413.4,400],["2022-11-10",6422.56,6422.56,6046.92,6046.92,1600],["2022-11-11",6046.92,6413.4,6046.92,6413.4,5600],["2022-11-14",6046.92,6046.92,6046.92,6046.92,1000],["2022-11-15",5955.3,5955.3,5882.01,5955.3,6000],["2022-11-16",5955.3,5955.3,5955.3,5955.3,900],["2022-11-17",6230.16,6367.59,6230.16,6367.59,400],["2022-11-18",6367.59,6367.59,6367.59,6367.59,0],["2022-11-21",5955.3,6779.88,5955.3,6779.88,1100],["2022-11-22",6779.88,6779.88,6779.88,6779.88,100],["2022-11-23",6312.62,6770.72,6312.62,6770.72,200],["2022-11-24",6761.56,6761.56,6761.56,6761.56,100],["2022-11-25",7228.82,7228.82,7228.82,7228.82,100],["2022-11-28",7228.82,7228.82,7219.66,7219.66,500],["2022-11-29",7219.66,7228.82,7219.66,7228.82,200],["2022-11-30",7228.82,7228.82,7228.82,7228.82,0],["2022-12-01",7228.82,7228.82,7228.82,7228.82,0],["2022-12-02",7228.82,7228.82,7228.82,7228.82,0],["2022-12-05",6779.88,6779.88,6743.23,6743.23,1400],["2022-12-06",6743.23,6743.23,6743.23,6743.23,200],["2022-12-07",6734.07,6734.07,6321.78,6330.94,700],["2022-12-08",6413.4,6724.91,6413.4,6724.91,2500],["2022-12-09",6413.4,6413.4,6413.4,6413.4,2600],["2022-12-12",6688.26,6844.02,6422.56,6844.02,400],["2022-12-13",6550.83,6605.8,6550.83,6605.8,1600],["2022-12-14",6642.45,6651.61,6642.45,6651.61,200],["2022-12-15",6505.02,6550.83,6505.02,6550.83,200],["2022-12-16",7008.93,7008.93,6138.54,6999.77,1800],["2022-12-19",6523.35,7146.36,6523.35,7146.36,2100],["2022-12-20",7146.36,7146.36,7146.36,7146.36,0],["2022-12-21",6660.78,6660.78,6660.78,6660.78,3100],["2022-12-22",6660.78,6660.78,6660.78,6660.78,0],["2022-12-23",6459.21,6697.42,6413.4,6413.4,4200],["2022-12-26",6230.16,6862.34,6230.16,6514.18,6900],["2022-12-27",6514.18,6935.64,6514.18,6935.64,5100],["2022-12-28",6541.67,6944.8,6505.02,6944.8,5200],["2022-12-29",6944.8,6944.8,6944.8,6944.8,0],["2022-12-30",6505.02,6963.12,6505.02,6963.12,2700],["2023-01-03",6963.12,7329.6,6963.12,7329.6,500],["2023-01-04",6825.69,7320.44,6825.69,7320.44,200],["2023-01-05",7311.28,7311.28,7311.28,7311.28,200],["2023-01-06",7311.28,7311.28,7311.28,7311.28,0],["2023-01-09",7311.28,7311.28,7311.28,7311.28,0],["2023-01-10",7311.28,7311.28,7311.28,7311.28,0],["2023-01-11",7311.28,7311.28,7311.28,7311.28,0],["2023-01-12",6807.37,6871.5,6807.37,6871.5,2500],["2023-01-13",6871.5,6871.5,6871.5,6871.5,0],["2023-01-16",6871.5,6871.5,6413.4,6413.4,1100],["2023-01-17",6413.4,6413.4,6413.4,6413.4,0],["2023-01-18",6138.54,6862.34,6138.54,6862.34,600],["2023-01-19",6862.34,6862.34,6862.34,6862.34,0],["2023-01-27",6596.64,6596.64,6596.64,6596.64,5600],["2023-01-30",6596.64,6596.64,6596.64,6596.64,0],["2023-01-31",6825.69,6825.69,6825.69,6825.69,200],["2023-02-01",6825.69,6825.69,6825.69,6825.69,100],["2023-02-02",6825.69,6825.69,6825.69,6825.69,0],["2023-02-03",6505.02,6505.02,6459.21,6459.21,600],["2023-02-06",6459.21,6459.21,6459.21,6459.21,0],["2023-02-07",6459.21,6459.21,6459.21,6459.21,0],["2023-02-08",6459.21,6459.21,6459.21,6459.21,0],["2023-02-09",6459.21,6459.21,6459.21,6459.21,0],["2023-02-10",6459.21,6459.21,6459.21,6459.21,0],["2023-02-13",6459.21,6459.21,6459.21,6459.21,5400],["2023-02-14",6459.21,6459.21,6459.21,6459.21,0],["2023-02-15",6046.92,6614.97,6046.92,6614.97,200],["2023-02-16",6230.16,6642.45,6230.16,6624.13,500],["2023-02-17",6624.13,6624.13,6624.13,6624.13,0],["2023-02-20",6614.97,6624.13,6614.97,6624.13,1400],["2023-02-21",6624.13,6624.13,6624.13,6624.13,0],["2023-02-22",6624.13,6624.13,6624.13,6624.13,0],["2023-02-23",6422.56,7073.07,6166.03,7073.07,7200],["2023-02-24",7274.63,7274.63,7274.63,7274.63,100],["2023-02-27",6770.72,6770.72,6770.72,6770.72,700],["2023-02-28",6303.46,6349.27,6303.46,6321.78,700],["2023-03-01",6321.78,6321.78,6321.78,6321.78,0],["2023-03-02",6321.78,6321.78,6321.78,6321.78,0],["2023-03-03",6340.11,6340.11,6340.11,6340.11,100],["2023-03-06",6340.11,6340.11,6340.11,6340.11,0],["2023-03-07",6349.27,6413.4,6340.11,6340.11,3100],["2023-03-08",6340.11,6340.11,6340.11,6340.11,0],["2023-03-09",6340.11,6340.11,6340.11,6340.11,0],["2023-03-10",6340.11,6340.11,6340.11,6340.11,0],["2023-03-13",6340.11,6340.11,6340.11,6340.11,0],["2023-03-14",6340.11,6340.11,6340.11,6340.11,100],["2023-03-15",5955.3,6349.27,5955.3,6330.94,3800],["2023-03-16",6330.94,6330.94,6330.94,6330.94,0],["2023-03-17",6330.94,6330.94,6330.94,6330.94,0],["2023-03-20",6330.94,6330.94,6330.94,6330.94,0],["2023-03-21",6330.94,6330.94,6330.94,6330.94,0],["2023-03-22",6413.4,6413.4,6413.4,6413.4,3400],["2023-03-23",6413.4,6413.4,6413.4,6413.4,100],["2023-03-24",6413.4,6413.4,6413.4,6413.4,0],["2023-03-27",6395.08,6404.24,6395.08,6404.24,400],["2023-03-28",6404.24,6404.24,6404.24,6404.24,0],["2023-03-29",6404.24,6404.24,6404.24,6404.24,0],["2023-03-30",6844.02,6844.02,6001.11,6001.11,300],["2023-03-31",6001.11,6001.11,6001.11,6001.11,0],["2023-04-03",6413.4,6413.4,6413.4,6413.4,900],["2023-04-04",6010.27,6422.56,6010.27,6330.94,2800],["2023-04-05",6770.72,6770.72,6413.4,6770.72,6300],["2023-04-06",6770.72,6770.72,6770.72,6770.72,0],["2023-04-07",6770.72,6770.72,6770.72,6770.72,0],["2023-04-10",6413.4,6413.4,6303.46,6321.78,20000],["2023-04-11",6321.78,6321.78,6321.78,6321.78,500],["2023-04-12",6321.78,6321.78,6321.78,6321.78,7800],["2023-04-13",6321.78,6321.78,6321.78,6321.78,0],["2023-04-14",6321.78,6321.78,6321.78,6321.78,5100],["2023-04-17",6321.78,6321.78,6321.78,6321.78,0],["2023-04-18",6321.78,6321.78,6321.78,6321.78,0],["2023-04-19",6321.78,6321.78,6321.78,6321.78,100],["2023-04-20",6523.35,6523.35,6523.35,6523.35,100],["2023-04-21",6523.35,6523.35,6523.35,6523.35,0],["2023-04-24",6523.35,6523.35,6523.35,6523.35,0],["2023-04-25",6321.78,6321.78,6092.73,6321.78,3100],["2023-04-26",6266.81,6275.97,5891.17,6275.97,1800],["2023-04-27",6230.16,6230.16,6230.16,6230.16,700],["2023-04-28",6230.16,6230.16,6230.16,6230.16,0],["2023-05-04",5964.46,5964.46,5964.46,5964.46,100],["2023-05-05",6046.92,6046.92,6046.92,6046.92,300],["2023-05-08",6046.92,6046.92,6046.92,6046.92,0],["2023-05-09",6046.92,6046.92,6046.92,6046.92,0],["2023-05-10",6065.25,6468.37,6056.08,6468.37,26200],["2023-05-11",6550.83,6917.31,6550.83,6917.31,5300],["2023-05-12",7329.6,7393.74,6917.31,7393.74,15200],["2023-05-15",6898.99,7329.6,6880.66,7237.98,3800],["2023-05-16",7421.22,7741.89,6889.83,7741.89,21200],["2023-05-17",7741.89,8282.45,7338.76,8282.45,5500],["2023-05-18",8703.9,8703.9,8694.74,8703.9,1100],["2023-05-19",8108.37,9299.43,8099.21,8099.21,19900],["2023-05-22",8612.28,8612.28,7540.33,8612.28,8000],["2023-05-23",8016.75,8062.56,8016.75,8025.91,1700],["2023-05-24",7604.46,7604.46,7467.03,7512.84,3000],["2023-05-25",7054.74,7412.06,6999.77,7146.36,3000],["2023-05-26",7329.6,7604.46,7329.6,7604.46,2300],["2023-05-29",7586.14,7586.14,7073.07,7073.07,22600],["2023-05-30",6578.32,7512.84,6578.32,7512.84,9700],["2023-05-31",7512.84,7512.84,7412.06,7412.06,1900],["2023-06-01",6926.47,7402.9,6908.15,7320.44,4500],["2023-06-02",7320.44,7402.9,7302.12,7347.93,17100],["2023-06-05",7347.93,7357.09,7329.6,7329.6,9100],["2023-06-06",7320.44,7503.68,7320.44,7421.22,25800],["2023-06-07",7329.6,7421.22,6917.31,7421.22,10400],["2023-06-08",6963.12,7329.6,6908.15,7237.98,50000],["2023-06-09",7237.98,7237.98,6963.12,7192.17,2600],["2023-06-12",7192.17,7192.17,7027.26,7146.36,4700],["2023-06-13",7146.36,7237.98,6963.12,7219.66,5100],["2023-06-14",7137.2,7137.2,7054.74,7054.74,12000],["2023-06-15",7073.07,7073.07,7054.74,7054.74,10300],["2023-06-16",7522.0,7522.0,7054.74,7146.36,7000],["2023-06-19",7137.2,7137.2,7054.74,7054.74,8000],["2023-06-20",7100.55,7146.36,7100.55,7146.36,500],["2023-06-21",7146.36,7146.36,7146.36,7146.36,1000],["2023-06-22",7467.03,7467.03,7467.03,7467.03,1900],["2023-06-23",7054.74,7054.74,7054.74,7054.74,2300],["2023-06-26",7054.74,7283.79,7054.74,7283.79,2700],["2023-06-27",7146.36,7192.17,7128.04,7192.17,5700],["2023-06-28",7192.17,7192.17,7146.36,7146.36,1800],["2023-06-29",7183.01,7329.6,7155.52,7155.52,1700],["2023-06-30",7192.17,7228.82,7192.17,7228.82,400],["2023-07-03",7228.82,7228.82,7228.82,7228.82,0],["2023-07-04",7192.17,7192.17,7192.17,7192.17,100],["2023-07-05",7146.36,7146.36,7146.36,7146.36,100],["2023-07-06",7192.17,7192.17,7192.17,7192.17,2000],["2023-07-07",7146.36,7146.36,7146.36,7146.36,700],["2023-07-10",7146.36,7155.52,7146.36,7146.36,8200],["2023-07-11",7164.69,7164.69,6651.61,7054.74,6800],["2023-07-12",6642.45,7100.55,6624.13,7100.55,9600],["2023-07-13",7173.85,7173.85,6880.66,6898.99,600],["2023-07-14",7054.74,7100.55,6963.12,7100.55,31900],["2023-07-17",7109.71,7109.71,7100.55,7100.55,2200],["2023-07-18",7146.36,7146.36,7146.36,7146.36,200],["2023-07-19",7137.2,7146.36,7137.2,7146.36,15000],["2023-07-20",7384.57,7384.57,7384.57,7384.57,100],["2023-07-21",7384.57,7512.84,7384.57,7512.84,4100],["2023-07-24",7027.26,7027.26,7027.26,7027.26,100],["2023-07-25",7512.84,7512.84,7494.52,7512.84,2000],["2023-07-26",7512.84,7512.84,7512.84,7512.84,0],["2023-07-27",7183.01,7604.46,7164.69,7247.14,10800],["2023-07-28",7576.98,7576.98,7576.98,7576.98,100],["2023-07-31",7576.98,7576.98,7576.98,7576.98,0],["2023-08-01",7421.22,7421.22,7421.22,7421.22,100],["2023-08-02",7421.22,7421.22,7054.74,7164.69,19000],["2023-08-03",6834.85,7659.43,6834.85,7659.43,10200],["2023-08-04",8190.83,8190.83,8190.83,8190.83,2600],["2023-08-07",8190.83,8758.87,8154.18,8758.87,21100],["2023-08-08",9345.24,9345.24,9162.0,9253.62,36200],["2023-08-09",9253.62,9345.24,8612.28,8612.28,6200],["2023-08-10",8016.75,8035.08,8016.75,8016.75,25900],["2023-08-11",7512.84,7604.46,7503.68,7512.84,21800],["2023-08-14",7558.65,8035.08,7558.65,8035.08,7100],["2023-08-15",8044.24,8044.24,7604.46,7604.46,8400],["2023-08-16",7522.0,7833.51,7522.0,7833.51,1400],["2023-08-17",7787.7,7787.7,7512.84,7512.84,1600],["2023-08-18",7503.68,7558.65,7494.52,7558.65,20300],["2023-08-21",7558.65,7558.65,7558.65,7558.65,7300],["2023-08-22",7329.6,7329.6,7329.6,7329.6,4800],["2023-08-23",7412.06,7412.06,7412.06,7412.06,200],["2023-08-24",7512.84,7512.84,7512.84,7512.84,100],["2023-08-25",8035.08,8035.08,7861.0,7861.0,400],["2023-08-28",7338.76,8080.89,7338.76,8080.89,200],["2023-08-29",7522.0,8245.8,7522.0,8245.8,300],["2023-08-30",7668.6,8236.64,7668.6,8236.64,1000],["2023-08-31",7696.08,7696.08,7696.08,7696.08,600],["2023-09-05",7696.08,7696.08,7696.08,7696.08,400],["2023-09-06",7970.94,7970.94,7970.94,7970.94,100],["2023-09-07",8016.75,8016.75,7970.94,7970.94,1400],["2023-09-08",7970.94,7970.94,7970.94,7970.94,800],["2023-09-11",7430.38,8035.08,7421.22,7961.78,5000],["2023-09-12",7961.78,7961.78,7961.78,7961.78,0],["2023-09-13",7961.78,7961.78,7961.78,7961.78,0],["2023-09-14",7604.46,7604.46,7512.84,7512.84,8900],["2023-09-15",7421.22,7421.22,7421.22,7421.22,100],["2023-09-18",7696.08,7934.29,6926.47,7934.29,3400],["2023-09-19",7934.29,8245.8,7402.9,7402.9,2100],["2023-09-20",7402.9,7906.81,7402.9,7906.81,200],["2023-09-21",7421.22,7906.81,7421.22,7906.81,2100],["2023-09-22",8016.75,8016.75,7357.09,7970.94,600],["2023-09-25",7476.19,7476.19,7421.22,7430.38,2700],["2023-09-26",7879.32,7879.32,7879.32,7879.32,100],["2023-09-27",7329.6,7879.32,7329.6,7329.6,2100],["2023-09-28",7696.08,7696.08,6917.31,7329.6,8400],["2023-09-29",7696.08,7696.08,7668.6,7677.76,300],["2023-10-02",7237.98,7769.38,7237.98,7329.6,8400],["2023-10-03",7769.38,7769.38,7421.22,7668.6,2200],["2023-10-04",7668.6,7668.6,7668.6,7668.6,0],["2023-10-05",7769.38,7769.38,7760.22,7760.22,200],["2023-10-06",7219.66,8199.99,7219.66,8199.99,5200],["2023-10-09",8199.99,8768.04,7696.08,8722.23,9600],["2023-10-10",8117.53,8978.76,8117.53,8978.76,13500],["2023-10-11",8978.76,8978.76,8978.76,8978.76,0],["2023-10-12",8355.75,8703.9,8355.75,8703.9,500],["2023-10-13",8099.21,8099.21,8099.21,8099.21,300],["2023-10-16",7576.98,8658.09,7549.49,7567.81,4100],["2023-10-17",7998.43,8090.05,7292.95,8090.05,6100],["2023-10-18",8429.04,8429.04,7531.17,8264.13,2200],["2023-10-19",7686.92,8245.8,7686.92,8145.02,300],["2023-10-20",7586.14,8145.02,7576.98,8135.86,1200],["2023-10-23",7576.98,8135.86,7567.81,8053.4,2700],["2023-10-24",8053.4,8053.4,8053.4,8053.4,0],["2023-10-25",8108.37,8108.37,8053.4,8053.4,200],["2023-10-26",7494.52,8044.24,7494.52,8044.24,1200],["2023-10-27",8044.24,8044.24,8044.24,8044.24,0],["2023-10-30",7485.36,8199.99,7485.36,8199.99,300],["2023-10-31",8199.99,8199.99,8199.99,8199.99,100],["2023-11-01",8694.74,8694.74,8502.34,8502.34,200],["2023-11-02",8502.34,8502.34,8502.34,8502.34,0],["2023-11-03",8850.49,8850.49,8850.49,8850.49,100],["2023-11-06",8896.3,8896.3,8896.3,8896.3,700],["2023-11-07",8896.3,8896.3,8896.3,8896.3,0],["2023-11-08",8896.3,8896.3,8896.3,8896.3,0],["2023-11-09",8896.3,8896.3,8896.3,8896.3,0],["2023-11-10",8612.28,8612.28,8612.28,8612.28,100],["2023-11-13",8612.28,8612.28,8612.28,8612.28,0],["2023-11-14",8612.28,8612.28,8612.28,8612.28,0],["2023-11-15",8612.28,8612.28,8612.28,8612.28,0],["2023-11-16",8612.28,8612.28,8612.28,8612.28,0],["2023-11-17",8016.75,8978.76,8016.75,8694.74,13200],["2023-11-20",8090.05,8465.69,8090.05,8465.69,2100],["2023-11-21",7897.65,8199.99,7897.65,8199.99,2300],["2023-11-22",8465.69,8465.69,7631.95,8328.26,4400],["2023-11-23",8465.69,8465.69,7751.05,7751.05,700],["2023-11-24",7751.05,8181.67,7210.5,8035.08,800],["2023-11-27",7476.19,7769.38,7476.19,7769.38,7600],["2023-11-28",7247.14,8309.94,7228.82,8209.15,5100],["2023-11-29",8209.15,8703.9,8209.15,8703.9,300],["2023-11-30",8099.21,8612.28,8099.21,8612.28,1500],["2023-12-01",8016.75,8016.75,8016.75,8016.75,800],["2023-12-04",8016.75,8016.75,7512.84,7970.94,9400],["2023-12-05",7457.87,7457.87,7430.38,7439.55,12100],["2023-12-06",7641.11,7879.32,7439.55,7851.84,3000],["2023-12-07",8236.64,8236.64,7851.84,7851.84,800],["2023-12-08",7503.68,7787.7,7347.93,7787.7,700],["2023-12-11",8090.05,8090.05,7329.6,7741.89,1600],["2023-12-12",7741.89,7741.89,7741.89,7741.89,0],["2023-12-13",7329.6,7723.57,7329.6,7723.57,1400],["2023-12-14",7723.57,7723.57,7723.57,7723.57,0],["2023-12-15",7714.41,7714.41,7714.41,7714.41,1500],["2023-12-18",7705.24,7705.24,7329.6,7347.93,1000],["2023-12-19",7476.19,7476.19,7476.19,7476.19,200],["2023-12-20",7476.19,7476.19,7476.19,7476.19,500],["2023-12-21",7476.19,7476.19,7476.19,7476.19,600],["2023-12-22",7586.14,7586.14,7586.14,7586.14,100],["2023-12-25",7586.14,7586.14,7586.14,7586.14,600],["2023-12-26",7586.14,7586.14,7586.14,7586.14,0],["2023-12-27",7384.57,7604.46,7329.6,7604.46,4200],["2023-12-28",7613.62,8062.56,7613.62,8062.56,2200],["2023-12-29",8062.56,8062.56,8062.56,8062.56,0],["2024-01-02",8603.12,8603.12,8337.42,8337.42,1900],["2024-01-03",8337.42,8337.42,8337.42,8337.42,0],["2024-01-04",8603.12,8603.12,8603.12,8603.12,100],["2024-01-05",8603.12,8603.12,8603.12,8603.12,0],["2024-01-08",8603.12,8603.12,8603.12,8603.12,0],["2024-01-09",8603.12,8603.12,8603.12,8603.12,0],["2024-01-10",8603.12,8603.12,8603.12,8603.12,0],["2024-01-11",8016.75,8016.75,8016.75,8016.75,600],["2024-01-12",8154.18,8154.18,7467.03,7467.03,200],["2024-01-15",7989.27,7989.27,7989.27,7989.27,100],["2024-01-16",7430.38,7989.27,7430.38,7989.27,1600],["2024-01-17",7430.38,8383.23,7430.38,8383.23,1200],["2024-01-18",7970.94,7970.94,7925.13,7925.13,1200],["2024-01-19",8199.99,8245.8,8199.99,8245.8,200],["2024-01-22",8245.8,8245.8,8245.8,8245.8,0],["2024-01-23",7696.08,7696.08,7677.76,7686.92,7600],["2024-01-24",7952.62,8199.99,7952.62,8199.99,600],["2024-01-25",8172.51,8172.51,8172.51,8172.51,1500],["2024-01-26",7631.95,8245.8,7604.46,8245.8,500],["2024-01-29",8245.8,8245.8,8245.8,8245.8,0],["2024-01-30",8245.8,8245.8,8245.8,8245.8,0],["2024-01-31",7970.94,7970.94,7970.94,7970.94,100],["2024-02-01",7787.7,8419.88,7787.7,8291.61,5800],["2024-02-02",8282.45,8282.45,8282.45,8282.45,5000],["2024-02-05",8282.45,8282.45,8282.45,8282.45,0],["2024-02-06",7723.57,7723.57,7723.57,7723.57,1500],["2024-02-07",7723.57,7723.57,7723.57,7723.57,0],["2024-02-15",7723.57,7723.57,7723.57,7723.57,0],["2024-02-16",7879.32,7879.32,7879.32,7879.32,100],["2024-02-19",8199.99,8199.99,8199.99,8199.99,100],["2024-02-20",8199.99,8199.99,8199.99,8199.99,100],["2024-02-21",8199.99,8199.99,8199.99,8199.99,0],["2024-02-22",8199.99,8199.99,8199.99,8199.99,0],["2024-02-23",8199.99,8199.99,8199.99,8199.99,0],["2024-02-26",8181.67,8190.83,8154.18,8154.18,2100],["2024-02-27",8154.18,8154.18,8154.18,8154.18,1500],["2024-02-28",8154.18,8154.18,8154.18,8154.18,500],["2024-02-29",8163.34,8163.34,8163.34,8163.34,5300],["2024-03-01",8163.34,8163.34,8163.34,8163.34,3700],["2024-03-04",8181.67,8520.66,8181.67,8520.66,4500],["2024-03-05",8429.04,8703.9,8429.04,8694.74,900],["2024-03-06",8658.09,8658.09,8658.09,8658.09,500],["2024-03-07",8658.09,9253.62,8658.09,9253.62,20300],["2024-03-08",9253.62,9253.62,8612.28,8932.95,10300],["2024-03-11",8932.95,8932.95,8932.95,8932.95,5900],["2024-03-12",8319.1,9162.0,8309.94,9162.0,6200],["2024-03-13",8978.76,8978.76,8932.95,8932.95,5000],["2024-03-14",8932.95,8932.95,8932.95,8932.95,6900],["2024-03-15",8932.95,8932.95,8932.95,8932.95,0],["2024-03-18",8932.95,8932.95,8932.95,8932.95,0],["2024-03-19",9345.24,9345.24,9345.24,9345.24,100],["2024-03-20",8978.76,9070.38,8978.76,8978.76,9100],["2024-03-21",8978.76,8978.76,8978.76,8978.76,0],["2024-03-22",8978.76,8978.76,8978.76,8978.76,100],["2024-03-25",8978.76,8978.76,8978.76,8978.76,0],["2024-03-26",8355.75,8355.75,8355.75,8355.75,100],["2024-03-27",8932.95,8932.95,8932.95,8932.95,2000],["2024-03-28",8932.95,8932.95,8932.95,8932.95,0],["2024-03-29",8932.95,8932.95,8932.95,8932.95,0],["2024-04-01",8978.76,8978.76,8319.1,8887.14,4100],["2024-04-02",8887.14,8887.14,8887.14,8887.14,0],["2024-04-03",8887.14,8887.14,8887.14,8887.14,0],["2024-04-04",8887.14,8887.14,8887.14,8887.14,0],["2024-04-05",8887.14,8887.14,8887.14,8887.14,0],["2024-04-08",8887.14,8887.14,8887.14,8887.14,0],["2024-04-09",8887.14,8887.14,8887.14,8887.14,0],["2024-04-10",8887.14,8887.14,8887.14,8887.14,0],["2024-04-11",8887.14,8887.14,8887.14,8887.14,0],["2024-04-12",8887.14,8887.14,8887.14,8887.14,0],["2024-04-15",8887.14,8887.14,8887.14,8887.14,0],["2024-04-16",8300.77,8300.77,8300.77,8300.77,100],["2024-04-17",8300.77,8300.77,8300.77,8300.77,0],["2024-04-19",8300.77,8300.77,8300.77,8300.77,0],["2024-04-22",8877.98,8877.98,8877.98,8877.98,300],["2024-04-23",8877.98,8877.98,8877.98,8877.98,0],["2024-04-24",8877.98,8877.98,8877.98,8877.98,0],["2024-04-25",8877.98,8877.98,8877.98,8877.98,0],["2024-04-26",8877.98,8877.98,8877.98,8877.98,0],["2024-05-02",9391.05,9391.05,9391.05,9391.05,100],["2024-05-03",9391.05,9391.05,9391.05,9391.05,0],["2024-05-06",9391.05,9391.05,9391.05,9391.05,0],["2024-05-07",9391.05,9391.05,9391.05,9391.05,0],["2024-05-08",9391.05,9391.05,9391.05,9391.05,0],["2024-05-09",9391.05,9391.05,9391.05,9391.05,0],["2024-05-10",8740.55,8740.55,8740.55,8740.55,7100],["2024-05-13",8740.55,8740.55,8740.55,8740.55,0],["2024-05-14",8740.55,8740.55,8740.55,8740.55,0],["2024-05-15",8740.55,8740.55,8740.55,8740.55,100],["2024-05-16",8740.55,8740.55,8740.55,8740.55,0],["2024-05-17",8740.55,8740.55,8740.55,8740.55,0],["2024-05-20",8740.55,8740.55,8740.55,8740.55,0],["2024-05-21",9345.24,9345.24,9345.24,9345.24,100],["2024-05-22",9345.24,9345.24,9345.24,9345.24,0],["2024-05-23",8703.9,8703.9,8703.9,8703.9,7400],["2024-05-24",8703.9,8703.9,8703.9,8703.9,0],["2024-05-27",8703.9,8703.9,8703.9,8703.9,0],["2024-05-28",8703.9,8703.9,8703.9,8703.9,0],["2024-05-29",8841.33,8841.33,8841.33,8841.33,1000],["2024-05-30",8841.33,8841.33,8841.33,8841.33,0],["2024-05-31",8841.33,8841.33,8841.33,8841.33,0],["2024-06-03",8841.33,8841.33,8841.33,8841.33,0],["2024-06-04",8841.33,8841.33,8841.33,8841.33,100],["2024-06-05",8841.33,8841.33,8841.33,8841.33,0],["2024-06-06",8841.33,8841.33,8841.33,8841.33,400],["2024-06-07",8841.33,8841.33,8841.33,8841.33,0],["2024-06-10",8841.33,8841.33,8841.33,8841.33,0],["2024-06-11",8227.48,8245.8,8227.48,8245.8,10100],["2024-06-12",8337.42,8337.42,8337.42,8337.42,100],["2024-06-13",8337.42,8337.42,8337.42,8337.42,0],["2024-06-14",8905.47,8905.47,8905.47,8905.47,100],["2024-06-17",8905.47,8905.47,8905.47,8905.47,0],["2024-06-18",8905.47,8905.47,8905.47,8905.47,0],["2024-06-19",8905.47,8905.47,8905.47,8905.47,0],["2024-06-20",8291.61,8291.61,8291.61,8291.61,100],["2024-06-21",8868.82,8868.82,8868.82,8868.82,200],["2024-06-24",8868.82,8997.09,8868.82,8997.09,61700],["2024-06-25",8383.23,8383.23,8383.23,8383.23,2200],["2024-06-26",8969.6,8969.6,8969.6,8969.6,1500],["2024-06-27",9345.24,9345.24,9345.24,9345.24,100],["2024-06-28",9345.24,9345.24,9345.24,9345.24,6200],["2024-07-01",9345.24,9345.24,9345.24,9345.24,900],["2024-07-02",9345.24,9345.24,9345.24,9345.24,0],["2024-07-03",9345.24,9345.24,9345.24,9345.24,0],["2024-07-04",9345.24,9620.1,9345.24,9620.1,13900],["2024-07-05",9620.1,9620.1,9620.1,9620.1,5000],["2024-07-08",9162.0,9162.0,8978.76,8978.76,15200],["2024-07-09",9574.29,9574.29,9528.48,9574.29,7100],["2024-07-10",9620.1,9620.1,9620.1,9620.1,100],["2024-07-11",9620.1,9620.1,9620.1,9620.1,200],["2024-07-12",9620.1,9620.1,9620.1,9620.1,2600],["2024-07-15",9620.1,9620.1,9620.1,9620.1,53100],["2024-07-16",9620.1,9620.1,9620.1,9620.1,1600],["2024-07-17",9162.0,9207.81,9162.0,9207.81,2000],["2024-07-18",9207.81,9207.81,9207.81,9207.81,0],["2024-07-19",9207.81,9207.81,9207.81,9207.81,0],["2024-07-22",9253.62,9253.62,9253.62,9253.62,3500],["2024-07-23",9299.43,9299.43,9299.43,9299.43,800],["2024-07-24",8667.25,8667.25,8667.25,8667.25,1000],["2024-07-25",9253.62,9253.62,9253.62,9253.62,600],["2024-07-26",9253.62,9253.62,9253.62,9253.62,600],["2024-07-29",9299.43,9299.43,9299.43,9299.43,1100],["2024-07-30",9299.43,9299.43,9299.43,9299.43,0],["2024-07-31",9299.43,9299.43,9299.43,9299.43,0],["2024-08-01",9299.43,9299.43,9299.43,9299.43,800],["2024-08-02",9162.0,9940.77,9162.0,9940.77,1000],["2024-08-05",9940.77,9940.77,9940.77,9940.77,0],["2024-08-06",9940.77,9940.77,9940.77,9940.77,0],["2024-08-07",9299.43,9299.43,9299.43,9299.43,6000],["2024-08-08",9299.43,9803.34,9299.43,9803.34,8600],["2024-08-09",9299.43,9299.43,9299.43,9299.43,3600],["2024-08-12",9299.43,9345.24,9299.43,9345.24,2200],["2024-08-13",9345.24,9345.24,9345.24,9345.24,4200],["2024-08-14",9299.43,9299.43,9253.62,9253.62,6000],["2024-08-15",9253.62,9253.62,9253.62,9253.62,0],["2024-08-16",9253.62,9253.62,9253.62,9253.62,1000],["2024-08-19",9253.62,9253.62,9253.62,9253.62,0],["2024-08-20",9299.43,9299.43,9299.43,9299.43,6600],["2024-08-21",9299.43,9299.43,9299.43,9299.43,0],["2024-08-22",9299.43,9299.43,9299.43,9299.43,18900],["2024-08-23",9299.43,9299.43,9299.43,9299.43,2000],["2024-08-26",9299.43,9299.43,9299.43,9299.43,0],["2024-08-27",9299.43,9299.43,9299.43,9299.43,0],["2024-08-28",9299.43,9299.43,9299.43,9299.43,0],["2024-08-29",9299.43,9299.43,9299.43,9299.43,0],["2024-08-30",9299.43,9299.43,9299.43,9299.43,1000],["2024-09-04",9253.62,9253.62,9253.62,9253.62,23500],["2024-09-05",9253.62,9253.62,9253.62,9253.62,0],["2024-09-06",9253.62,9253.62,9253.62,9253.62,2500],["2024-09-09",9253.62,9253.62,9253.62,9253.62,2700],["2024-09-10",9253.62,9253.62,9253.62,9253.62,0],["2024-09-11",9299.43,9299.43,9299.43,9299.43,2000],["2024-09-12",9299.43,9299.43,9299.43,9299.43,3300],["2024-09-13",9299.43,9299.43,9299.43,9299.43,9000],["2024-09-16",9299.43,9299.43,9299.43,9299.43,0],["2024-09-17",9299.43,9299.43,9299.43,9299.43,3000],["2024-09-18",9299.43,9299.43,9299.43,9299.43,18100],["2024-09-19",9299.43,9299.43,9299.43,9299.43,1000],["2024-09-20",9299.43,9299.43,9299.43,9299.43,0],["2024-09-23",8658.09,9940.77,8658.09,9803.34,700],["2024-09-24",9803.34,9803.34,9803.34,9803.34,0],["2024-09-25",9803.34,9803.34,9803.34,9803.34,0],["2024-09-26",9803.34,9803.34,9803.34,9803.34,0],["2024-09-27",9803.34,9803.34,9803.34,9803.34,0],["2024-09-30",9803.34,9803.34,9803.34,9803.34,0],["2024-10-01",9803.34,9803.34,9803.34,9803.34,0],["2024-10-02",9803.34,9803.34,9803.34,9803.34,0],["2024-10-03",9803.34,9803.34,9803.34,9803.34,0],["2024-10-04",9803.34,9803.34,9803.34,9803.34,0],["2024-10-07",9803.34,9803.34,9803.34,9803.34,1000],["2024-10-08",9803.34,9803.34,9803.34,9803.34,0],["2024-10-09",9803.34,9803.34,9803.34,9803.34,0],["2024-10-10",9803.34,9803.34,9803.34,9803.34,0],["2024-10-11",9803.34,9803.34,9803.34,9803.34,0],["2024-10-14",9803.34,9803.34,9803.34,9803.34,0],["2024-10-15",9803.34,9803.34,9803.34,9803.34,0],["2024-10-16",9803.34,9803.34,9803.34,9803.34,0],["2024-10-17",9345.24,9345.24,9345.24,9345.24,100],["2024-10-18",9345.24,9345.24,9345.24,9345.24,0],["2024-10-21",9345.24,9345.24,9345.24,9345.24,0],["2024-10-22",9345.24,9345.24,9345.24,9345.24,0],["2024-10-23",9345.24,9345.24,9345.24,9345.24,0],["2024-10-24",9345.24,9345.24,9345.24,9345.24,0],["2024-10-25",9345.24,9345.24,9345.24,9345.24,0],["2024-10-28",9345.24,9345.24,9345.24,9345.24,0],["2024-10-29",9253.62,9253.62,9253.62,9253.62,100],["2024-10-30",9253.62,9253.62,9253.62,9253.62,0],["2024-10-31",8612.28,8612.28,8612.28,8612.28,100],["2024-11-01",8612.28,8612.28,8612.28,8612.28,0],["2024-11-04",8612.28,8612.28,8612.28,8612.28,0],["2024-11-05",9207.81,9207.81,9207.81,9207.81,1100],["2024-11-06",9207.81,9207.81,9207.81,9207.81,0],["2024-11-07",9849.15,9849.15,9849.15,9849.15,900],["2024-11-08",10180.61,10180.61,10180.61,10180.61,0],["2024-11-11",10180.61,10180.61,10180.61,10180.61,0],["2024-11-12",10180.61,10180.61,10180.61,10180.61,0],["2024-11-13",10180.61,10180.61,10180.61,10180.61,0],["2024-11-14",10180.61,10180.61,10180.61,10180.61,0],["2024-11-15",10180.61,10180.61,10180.61,10180.61,0],["2024-11-18",10180.61,10180.61,10180.61,10180.61,0],["2024-11-19",10180.61,10180.61,10180.61,10180.61,0],["2024-11-20",10180.61,10180.61,10180.61,10180.61,0],["2024-11-21",10180.61,10180.61,10180.61,10180.61,0],["2024-11-22",10180.61,10180.61,10180.61,10180.61,0],["2024-11-25",10180.61,10180.61,10180.61,10180.61,0],["2024-11-26",10180.61,10180.61,10180.61,10180.61,0],["2024-11-27",10180.61,10180.61,10180.61,10180.61,0],["2024-11-28",9612.39,9612.39,9612.39,9612.39,15000],["2024-11-29",9612.39,9612.39,9612.39,9612.39,0],["2024-12-02",9612.39,9612.39,9612.39,9612.39,0],["2024-12-03",9612.39,9612.39,9612.39,9612.39,0],["2024-12-04",9612.39,9612.39,9612.39,9612.39,0],["2024-12-05",10180.61,10180.61,10180.61,10180.61,200],["2024-12-06",10180.61,10180.61,10180.61,10180.61,0],["2024-12-09",10180.61,10180.61,10180.61,10180.61,0],["2024-12-10",10180.61,10180.61,10180.61,10180.61,0],["2024-12-11",10180.61,10180.61,10180.61,10180.61,0],["2024-12-12",10180.61,10180.61,10180.61,10180.61,0],["2024-12-13",10180.61,10417.37,10180.61,10322.67,100600],["2024-12-16",9612.39,10322.67,9612.39,10322.67,79500],["2024-12-17",10322.67,10322.67,10322.67,10322.67,0],["2024-12-18",10796.19,10796.19,10796.19,10796.19,100],["2024-12-19",10796.19,10796.19,10796.19,10796.19,0],["2024-12-20",10701.48,10796.19,10701.48,10796.19,1900],["2024-12-23",10085.91,10796.19,10085.91,10796.19,300],["2024-12-24",11506.46,11506.46,11506.46,11506.46,800],["2024-12-25",12311.44,12311.44,12311.44,12311.44,2400],["2024-12-26",12311.44,13163.77,12311.44,13069.07,500],["2024-12-27",13069.07,13069.07,13069.07,13069.07,0],["2024-12-30",13069.07,13069.07,13069.07,13069.07,0],["2024-12-31",13069.07,13069.07,13069.07,13069.07,0],["2025-01-02",13069.07,13069.07,13069.07,13069.07,0],["2025-01-03",13163.77,13968.75,13163.77,13968.75,800],["2025-01-06",13968.75,14915.78,13921.4,14868.43,1300],["2025-01-07",14868.43,14868.43,14868.43,14868.43,100],["2025-01-08",15152.54,15152.54,15152.54,15152.54,100],["2025-01-09",15152.54,15152.54,15152.54,15152.54,0],["2025-01-10",15152.54,15152.54,15152.54,15152.54,0],["2025-01-13",15152.54,15152.54,15152.54,15152.54,0],["2025-01-14",15152.54,15152.54,15152.54,15152.54,0],["2025-01-15",15152.54,15152.54,15152.54,15152.54,0],["2025-01-16",15152.54,15152.54,15152.54,15152.54,0],["2025-01-17",15152.54,15152.54,15152.54,15152.54,0],["2025-01-20",15152.54,15152.54,15152.54,15152.54,0],["2025-01-21",15152.54,15152.54,15152.54,15152.54,0],["2025-01-22",15152.54,15152.54,15152.54,15152.54,100],["2025-01-23",15152.54,15152.54,15152.54,15152.54,0],["2025-01-24",15152.54,15152.54,15152.54,15152.54,0],["2025-02-03",14205.51,14205.51,14205.51,14205.51,100],["2025-02-04",14205.51,14205.51,14205.51,14205.51,0],["2025-02-05",14205.51,14205.51,14205.51,14205.51,0],["2025-02-06",14205.51,14205.51,14205.51,14205.51,0],["2025-02-07",14205.51,14205.51,14205.51,14205.51,0],["2025-02-10",14205.51,14205.51,14205.51,14205.51,0],["2025-02-11",13211.12,13211.12,13211.12,13211.12,900],["2025-02-12",13211.12,13211.12,13211.12,13211.12,0],["2025-02-13",13211.12,13211.12,13211.12,13211.12,0],["2025-02-14",12311.44,12311.44,12311.44,12311.44,200],["2025-02-17",11459.11,11459.11,11459.11,11459.11,200],["2025-02-18",10701.48,11837.92,10701.48,11837.92,5900],["2025-02-19",11837.92,11837.92,11837.92,11837.92,0],["2025-02-20",11743.22,12642.9,11032.94,11032.94,5000],["2025-02-21",11032.94,11032.94,11032.94,11032.94,0],["2025-02-24",10417.37,10417.37,10417.37,10417.37,200],["2025-02-25",10322.67,10701.48,10322.67,10701.48,1200],["2025-02-26",11364.41,11411.76,11080.3,11364.41,2100],["2025-02-27",11364.41,11364.41,11364.41,11364.41,0],["2025-02-28",10606.78,10606.78,10606.78,10606.78,100],["2025-03-03",11175.0,11175.0,11175.0,11175.0,100],["2025-03-04",11175.0,11175.0,11175.0,11175.0,0],["2025-03-05",11175.0,11175.0,11175.0,11175.0,0],["2025-03-06",11175.0,11648.52,11175.0,11648.52,200],["2025-03-07",11648.52,11648.52,11648.52,11648.52,0],["2025-03-10",11648.52,11648.52,11648.52,11648.52,0],["2025-03-11",11837.92,11837.92,11837.92,11837.92,1600],["2025-03-12",11837.92,11837.92,11837.92,11837.92,0],["2025-03-13",11837.92,11837.92,11837.92,11837.92,0],["2025-03-14",11837.92,11837.92,11837.92,11837.92,0],["2025-03-17",11837.92,11837.92,11837.92,11837.92,0],["2025-03-18",11032.94,11032.94,11032.94,11032.94,2000],["2025-03-19",11032.94,11032.94,11032.94,11032.94,0],["2025-03-20",11032.94,11032.94,11032.94,11032.94,0],["2025-03-21",10275.32,10275.32,10275.32,10275.32,100],["2025-03-24",10275.32,10275.32,10275.32,10275.32,0],["2025-03-25",10180.61,10180.61,10180.61,10180.61,4000],["2025-03-26",9943.86,9943.86,9943.86,9943.86,200],["2025-03-27",9943.86,9943.86,9943.86,9943.86,0],["2025-03-28",9261.99,9261.99,9261.99,9261.99,400],["2025-03-31",9261.99,9261.99,9261.99,9261.99,0],["2025-04-01",9422.99,9422.99,9422.99,9422.99,400],["2025-04-02",9422.99,9422.99,9422.99,9422.99,0],["2025-04-03",8996.82,10038.56,8769.53,10038.56,8900],["2025-04-04",9943.86,9943.86,9337.75,9337.75,2300],["2025-04-08",8693.77,8693.77,8693.77,8693.77,200],["2025-04-09",8693.77,8693.77,8693.77,8693.77,0],["2025-04-10",8996.82,8996.82,8996.82,8996.82,1000],["2025-04-11",8523.31,8523.31,8523.31,8523.31,100],["2025-04-14",8523.31,8532.78,8523.31,8532.78,15100],["2025-04-15",8532.78,8542.25,8532.78,8532.78,17100],["2025-04-16",8532.78,8532.78,8532.78,8532.78,0],["2025-04-17",8532.78,8532.78,8532.78,8532.78,3000],["2025-04-18",8532.78,8532.78,8532.78,8532.78,0],["2025-04-21",8532.78,8532.78,8532.78,8532.78,0],["2025-04-22",8523.31,8523.31,8523.31,8523.31,1000],["2025-04-23",8523.31,8618.01,8523.31,8618.01,2900],["2025-04-24",8618.01,8618.01,8618.01,8618.01,0],["2025-04-25",8618.01,8618.01,8618.01,8618.01,0],["2025-04-28",8618.01,8618.01,8618.01,8618.01,0],["2025-04-29",8618.01,8618.01,8618.01,8618.01,0],["2025-05-05",8618.01,8618.01,8618.01,8618.01,0],["2025-05-06",8618.01,8618.01,8618.01,8618.01,0],["2025-05-07",8618.01,8618.01,8618.01,8618.01,0],["2025-05-08",8618.01,8618.01,8618.01,8618.01,0],["2025-05-09",8618.01,8618.01,8618.01,8618.01,0],["2025-05-12",8618.01,8618.01,8618.01,8618.01,0],["2025-05-13",8712.71,8712.71,8712.71,8712.71,100],["2025-05-14",8712.71,8712.71,8712.71,8712.71,0],["2025-05-15",8116.08,8144.49,8116.08,8144.49,1100],["2025-05-16",8712.71,8712.71,8712.71,8712.71,2700],["2025-05-19",8712.71,8712.71,8712.71,8712.71,0],["2025-05-20",8712.71,8712.71,8712.71,8712.71,0],["2025-05-21",8712.71,8712.71,8712.71,8712.71,0],["2025-05-22",8712.71,8712.71,8712.71,8712.71,0],["2025-05-23",9318.81,9318.81,9318.81,9318.81,100],["2025-05-26",9943.86,9943.86,9943.86,9943.86,100],["2025-05-27",9943.86,9943.86,9943.86,9943.86,0],["2025-05-28",9943.86,9943.86,9943.86,9943.86,0],["2025-05-29",9943.86,9943.86,9943.86,9943.86,0],["2025-05-30",9943.86,9943.86,9470.34,9470.34,200],["2025-06-02",9280.93,9280.93,9280.93,9280.93,1000],["2025-06-03",9280.93,9280.93,9280.93,9280.93,0],["2025-06-04",9280.93,9280.93,9280.93,9280.93,900],["2025-06-05",9280.93,9280.93,9280.93,9280.93,0],["2025-06-06",9280.93,9280.93,9280.93,9280.93,0],["2025-06-09",9280.93,9280.93,9280.93,9280.93,2000],["2025-06-10",9280.93,9280.93,9280.93,9280.93,100],["2025-06-11",9470.34,9470.34,9470.34,9470.34,900],["2025-06-12",9470.34,9470.34,9470.34,9470.34,100],["2025-06-13",9470.34,9470.34,9470.34,9470.34,0],["2025-06-16",9470.34,9470.34,9470.34,9470.34,100],["2025-06-17",9470.34,9470.34,9470.34,9470.34,0],["2025-06-18",9470.34,9470.34,9470.34,9470.34,0],["2025-06-19",9849.15,9849.15,9849.15,9849.15,400],["2025-06-20",9849.15,9849.15,9849.15,9849.15,0],["2025-06-23",9849.15,9849.15,9849.15,9849.15,0],["2025-06-24",9849.15,9849.15,9849.15,9849.15,0],["2025-06-25",9280.93,9280.93,9280.93,9280.93,800],["2025-06-26",9280.93,9280.93,9280.93,9280.93,0],["2025-06-27",9896.5,9896.5,9896.5,9896.5,100],["2025-06-30",9754.45,9754.45,9659.75,9659.75,1200],["2025-07-01",9659.75,9659.75,9659.75,9659.75,0],["2025-07-02",9091.53,9091.53,9091.53,9091.53,3600],["2025-07-03",9707.1,9707.1,9659.75,9659.75,600],["2025-07-04",9659.75,9659.75,9659.75,9659.75,0],["2025-07-07",10322.67,10322.67,10322.67,10322.67,200],["2025-07-08",9659.75,9659.75,9659.75,9659.75,3500],["2025-07-09",8996.82,8996.82,8996.82,8996.82,100],["2025-07-10",9470.34,9470.34,9470.34,9470.34,200],["2025-07-11",9470.34,9470.34,9470.34,9470.34,5500],["2025-07-14",9470.34,9470.34,9470.34,9470.34,0],["2025-07-15",9015.76,9015.76,9015.76,9015.76,100],["2025-07-16",9015.76,9015.76,9015.76,9015.76,0],["2025-07-17",9015.76,9015.76,9015.76,9015.76,1300],["2025-07-18",9015.76,9015.76,9015.76,9015.76,0],["2025-07-21",9612.39,9612.39,9612.39,9612.39,19400],["2025-07-22",9612.39,9612.39,9044.17,9044.17,500],["2025-07-23",9612.39,9612.39,9612.39,9612.39,600],["2025-07-24",8996.82,8996.82,8996.82,8996.82,503400],["2025-07-25",9470.34,9612.39,9470.34,9612.39,500],["2025-07-28",9612.39,9612.39,9612.39,9612.39,800],["2025-07-29",9612.39,9612.39,9612.39,9612.39,0],["2025-07-30",9612.39,9612.39,9612.39,9612.39,0],["2025-07-31",9612.39,9612.39,9612.39,9612.39,0],["2025-08-01",9612.39,9612.39,9612.39,9612.39,0],["2025-08-04",9612.39,9612.39,9612.39,9612.39,0],["2025-08-05",8949.47,9565.04,8940.0,9565.04,7300],["2025-08-06",9470.34,9565.04,9470.34,9565.04,900],["2025-08-07",9375.64,9375.64,9375.64,9375.64,17800],["2025-08-08",8940.0,9470.34,8816.89,9375.64,1600],["2025-08-11",9375.64,9375.64,9375.64,9375.64,0],["2025-08-12",9176.76,9176.76,9176.76,9176.76,100],["2025-08-13",9176.76,9176.76,9176.76,9176.76,0],["2025-08-14",9176.76,9176.76,9176.76,9176.76,0],["2025-08-15",9157.82,9157.82,9157.82,9157.82,900],["2025-08-18",9157.82,9157.82,9157.82,9157.82,0],["2025-08-19",9157.82,9157.82,9157.82,9157.82,0],["2025-08-20",9110.47,9110.47,9110.47,9110.47,100],["2025-08-21",9110.47,9110.47,9110.47,9110.47,0],["2025-08-22",9110.47,9110.47,9110.47,9110.47,0],["2025-08-25",9110.47,9110.47,9110.47,9110.47,0],["2025-08-26",9110.47,9110.47,9110.47,9110.47,0],["2025-08-27",9110.47,9110.47,9110.47,9110.47,0],["2025-08-28",9091.53,9091.53,9091.53,9091.53,100],["2025-08-29",8712.71,9082.06,8636.95,9082.06,1600],["2025-09-03",9082.06,9082.06,9082.06,9082.06,0],["2025-09-04",8816.89,9072.58,8542.25,9072.58,600],["2025-09-05",9224.11,9224.11,9224.11,9224.11,100],["2025-09-08",8589.6,9214.64,8589.6,9214.64,400],["2025-09-09",9214.64,9214.64,9214.64,9214.64,0],["2025-09-10",9214.64,9214.64,9214.64,9214.64,0],["2025-09-11",9214.64,9214.64,9214.64,9214.64,0],["2025-09-12",8627.48,9138.88,8627.48,9138.88,1000],["2025-09-15",8996.82,8996.82,8996.82,8996.82,100],["2025-09-16",8807.42,8807.42,8807.42,8807.42,100],["2025-09-17",8902.12,9422.99,8902.12,9422.99,13700],["2025-09-18",10038.56,10038.56,10038.56,10038.56,27000],["2025-09-19",10701.48,10701.48,9849.15,10701.48,81800],["2025-09-22",10133.26,11032.94,9991.21,9991.21,15900],["2025-09-23",9375.64,9896.5,9299.87,9896.5,15600],["2025-09-24",10417.37,10417.37,9205.17,10085.91,20300],["2025-09-25",9394.58,9394.58,9385.11,9385.11,7400],["2025-09-26",9385.11,9385.11,9385.11,9385.11,100],["2025-09-29",9385.11,9565.04,9385.11,9385.11,4400],["2025-09-30",9280.93,9385.11,8741.12,9280.93,6100],["2025-10-01",8646.42,8665.36,8646.42,8665.36,3100],["2025-10-02",8665.36,8665.36,8665.36,8665.36,0],["2025-10-03",8618.01,9091.53,8618.01,9091.53,1900],["2025-10-06",9091.53,9091.53,9082.06,9082.06,200],["2025-10-07",9082.06,9082.06,8618.01,8618.01,2600],["2025-10-08",8665.36,9195.7,8618.01,9195.7,600],["2025-10-09",9205.17,9205.17,8712.71,9205.17,1000],["2025-10-10",8636.95,9707.1,8636.95,9707.1,4400],["2025-10-13",9754.45,9754.45,9034.7,9034.7,7200],["2025-10-14",9034.7,9138.88,8996.82,9025.23,6800],["2025-10-15",9025.23,9025.23,9025.23,9025.23,600],["2025-10-16",9025.23,9470.34,9025.23,9422.99,600],["2025-10-17",8807.42,9025.23,8769.53,9025.23,1400],["2025-10-20",9025.23,9025.23,8419.13,9025.23,1400],["2025-10-21",8419.13,8419.13,8400.19,8400.19,2300],["2025-10-22",7869.85,8523.31,7869.85,8523.31,1000],["2025-10-23",9091.53,9091.53,8987.35,8987.35,600],["2025-10-24",9375.64,9375.64,9280.93,9280.93,500],["2025-10-27",9280.93,9280.93,9280.93,9280.93,0],["2025-10-28",9280.93,9280.93,9280.93,9280.93,0],["2025-10-29",8902.12,9186.23,8902.12,9186.23,2100],["2025-10-30",9612.39,9612.39,8589.6,9375.64,1000],["2025-10-31",8807.42,8996.82,8807.42,8996.82,6000],["2025-11-03",8390.72,8390.72,8390.72,8390.72,200],["2025-11-04",8390.72,8390.72,8390.72,8390.72,500],["2025-11-05",8390.72,8390.72,8390.72,8390.72,0],["2025-11-06",8390.72,8390.72,8390.72,8390.72,900],["2025-11-07",8390.72,8390.72,8390.72,8390.72,0],["2025-11-10",8400.19,8400.19,8400.19,8400.19,1500],["2025-11-11",8400.19,8400.19,8400.19,8400.19,0],["2025-11-12",8400.19,8940.0,8400.19,8940.0,900],["2025-11-13",8940.0,8940.0,8940.0,8940.0,7800],["2025-11-14",8940.0,8940.0,8940.0,8940.0,0],["2025-11-17",9500.0,9500.0,9480.0,9500.0,1200],["2025-11-18",9500.0,9500.0,9500.0,9500.0,0],["2025-11-19",9500.0,9500.0,9500.0,9500.0,0],["2025-11-20",9500.0,9500.0,9500.0,9500.0,0],["2025-11-21",9500.0,9500.0,9500.0,9500.0,0],["2025-11-24",9500.0,9500.0,9500.0,9500.0,0],["2025-11-25",9500.0,9500.0,9500.0,9500.0,0],["2025-11-26",9500.0,9500.0,9500.0,9500.0,0],["2025-11-27",8850.0,8850.0,8850.0,8850.0,300],["2025-11-28",8850.0,8850.0,8850.0,8850.0,0],["2025-12-01",8850.0,8850.0,8800.0,8800.0,300],["2025-12-02",8800.0,8800.0,8800.0,8800.0,0],["2025-12-03",8500.0,8700.0,8500.0,8700.0,300],["2025-12-04",8700.0,8700.0,8690.0,8700.0,10100],["2025-12-05",8700.0,8700.0,8700.0,8700.0,100],["2025-12-08",8700.0,8700.0,8700.0,8700.0,0],["2025-12-09",8500.0,8790.0,8500.0,8790.0,1000],["2025-12-10",8790.0,8790.0,8790.0,8790.0,200],["2025-12-11",8790.0,8790.0,8790.0,8790.0,200],["2025-12-12",8790.0,8790.0,8790.0,8790.0,0],["2025-12-15",8790.0,8790.0,8790.0,8790.0,0],["2025-12-16",8790.0,8790.0,8790.0,8790.0,100],["2025-12-17",8500.0,8500.0,8500.0,8500.0,100],["2025-12-18",8500.0,8500.0,8500.0,8500.0,0],["2025-12-19",8500.0,8500.0,8500.0,8500.0,0],["2025-12-22",8500.0,8500.0,8500.0,8500.0,100],["2025-12-23",8500.0,8500.0,8500.0,8500.0,0],["2025-12-24",8500.0,8500.0,8500.0,8500.0,0],["2025-12-25",8500.0,8500.0,8500.0,8500.0,0],["2025-12-26",8500.0,8500.0,8500.0,8500.0,0],["2025-12-29",8500.0,8500.0,8500.0,8500.0,0],["2025-12-30",8500.0,8500.0,8500.0,8500.0,0],["2025-12-31",8500.0,8500.0,8500.0,8500.0,200],["2026-01-05",8500.0,8500.0,8500.0,8500.0,0],["2026-01-06",8500.0,8500.0,8500.0,8500.0,0],["2026-01-07",8500.0,8500.0,8500.0,8500.0,0],["2026-01-08",8500.0,8500.0,8500.0,8500.0,0],["2026-01-09",8200.0,8200.0,8000.0,8000.0,500],["2026-01-12",8000.0,8000.0,8000.0,8000.0,0],["2026-01-13",8000.0,8000.0,8000.0,8000.0,0],["2026-01-14",8000.0,8000.0,8000.0,8000.0,0],["2026-01-15",8100.0,8300.0,8100.0,8300.0,300],["2026-01-16",8450.0,8600.0,8450.0,8600.0,2700],["2026-01-19",8600.0,8600.0,8600.0,8600.0,0],["2026-01-20",8600.0,8600.0,8600.0,8600.0,0],["2026-01-21",8600.0,8650.0,8600.0,8650.0,69300],["2026-01-22",8700.0,8750.0,8700.0,8750.0,2700],["2026-01-23",8850.0,8850.0,8850.0,8850.0,200],["2026-01-26",8850.0,8850.0,8850.0,8850.0,0],["2026-01-27",8850.0,8850.0,8850.0,8850.0,0],["2026-01-28",8300.0,8300.0,8300.0,8300.0,1600],["2026-01-29",8300.0,8300.0,8300.0,8300.0,0],["2026-01-30",8220.0,8220.0,8220.0,8220.0,1100],["2026-02-02",8210.0,8210.0,8200.0,8210.0,3200],["2026-02-03",8210.0,8210.0,8150.0,8150.0,2000],["2026-02-04",8200.0,8200.0,8200.0,8200.0,500],["2026-02-05",8200.0,8200.0,8200.0,8200.0,0],["2026-02-06",8200.0,8200.0,8200.0,8200.0,0],["2026-02-09",8150.0,8150.0,8150.0,8150.0,1100],["2026-02-10",8150.0,8150.0,8150.0,8150.0,0],["2026-02-11",8610.0,8610.0,7620.0,7620.0,2100],["2026-02-12",7620.0,7620.0,7620.0,7620.0,0],["2026-02-13",7800.0,8100.0,7800.0,8100.0,200],["2026-02-23",8100.0,8100.0,8100.0,8100.0,0],["2026-02-24",8100.0,8100.0,8100.0,8100.0,700],["2026-02-25",8000.0,8400.0,8000.0,8400.0,1100],["2026-02-26",8000.0,8200.0,7860.0,7900.0,10100],["2026-02-27",8000.0,8000.0,8000.0,8000.0,5900],["2026-03-02",8280.0,8280.0,8280.0,8280.0,100],["2026-03-03",8300.0,8300.0,8300.0,8300.0,100],["2026-03-04",8300.0,8300.0,8300.0,8300.0,500],["2026-03-05",8000.0,8000.0,8000.0,8000.0,1000],["2026-03-06",8000.0,8000.0,8000.0,8000.0,100],["2026-03-09",7450.0,7460.0,7440.0,7440.0,3800],["2026-03-10",7310.0,7310.0,7310.0,7310.0,100],["2026-03-11",7810.0,7820.0,7810.0,7820.0,4100],["2026-03-12",8350.0,8350.0,7350.0,7350.0,1400],["2026-03-13",7860.0,7860.0,7860.0,7860.0,100],["2026-03-16",8390.0,8400.0,7350.0,8200.0,1900],["2026-03-17",8200.0,8770.0,8200.0,8750.0,3200],["2026-03-18",8800.0,9200.0,8800.0,9200.0,11100],["2026-03-19",9200.0,9840.0,8580.0,9840.0,4900],["2026-03-20",9840.0,10000.0,9840.0,10000.0,1200],["2026-03-23",10000.0,10500.0,10000.0,10500.0,2073246],["2026-03-24",10500.0,10500.0,10500.0,10500.0,0],["2026-03-25",9900.0,9900.0,9770.0,9770.0,4200],["2026-03-26",9730.0,10200.0,9090.0,10100.0,74000],["2026-03-27",9500.0,10000.0,9400.0,10000.0,2000],["2026-03-30",10000.0,10000.0,10000.0,10000.0,60000],["2026-03-31",9300.0,9990.0,9300.0,9310.0,300],["2026-04-01",9310.0,9310.0,9310.0,9310.0,0],["2026-04-02",9960.0,9960.0,9000.0,9000.0,1200],["2026-04-03",9000.0,9000.0,9000.0,9000.0,0],["2026-04-06",9630.0,9630.0,8400.0,8400.0,800],["2026-04-07",8400.0,8500.0,8400.0,8500.0,900],["2026-04-08",8500.0,8500.0,8500.0,8500.0,0],["2026-04-09",7950.0,7950.0,7950.0,7950.0,100],["2026-04-10",7950.0,7950.0,7950.0,7950.0,0],["2026-04-13",8500.0,8500.0,8500.0,8500.0,1000],["2026-04-14",8500.0,8500.0,8500.0,8500.0,100],["2026-04-15",9000.0,9000.0,9000.0,9000.0,600],["2026-04-16",9000.0,9000.0,9000.0,9000.0,0],["2026-04-17",9600.0,9630.0,9600.0,9630.0,1500],["2026-04-20",9630.0,10000.0,9500.0,9500.0,35800],["2026-04-21",9500.0,9500.0,9500.0,9500.0,13300],["2026-04-22",9500.0,9500.0,9500.0,9500.0,100],["2026-04-23",9500.0,9500.0,9500.0,9500.0,0],["2026-04-24",9500.0,9500.0,9500.0,9500.0,0],["2026-04-28",9500.0,9500.0,9500.0,9500.0,0],["2026-04-29",9500.0,9500.0,9500.0,9500.0,0],["2026-05-04",9500.0,9500.0,9500.0,9500.0,0],["2026-05-05",9500.0,9500.0,9500.0,9500.0,0],["2026-05-06",9500.0,9500.0,9500.0,9500.0,0],["2026-05-07",9500.0,9500.0,9500.0,9500.0,0],["2026-05-08",9500.0,9500.0,9500.0,9500.0,0],["2026-05-11",8850.0,8850.0,8850.0,8850.0,300],["2026-05-12",9370.0,9370.0,9370.0,9370.0,300],["2026-05-13",9370.0,9370.0,9370.0,9370.0,0],["2026-05-14",9370.0,9370.0,9370.0,9370.0,0],["2026-05-15",9370.0,9370.0,9370.0,9370.0,0],["2026-05-18",9370.0,9370.0,9370.0,9370.0,0],["2026-05-19",9370.0,9370.0,9370.0,9370.0,0],["2026-05-20",9370.0,9370.0,9370.0,9370.0,0],["2026-05-21",9370.0,9370.0,9370.0,9370.0,0],["2026-05-22",8730.0,8730.0,8730.0,8730.0,100],["2026-05-25",8130.0,9340.0,8120.0,9340.0,2100],["2026-05-26",9980.0,9980.0,9980.0,9980.0,100],["2026-05-27",9980.0,9980.0,9980.0,9980.0,0],["2026-05-28",10450.0,10450.0,10450.0,10450.0,100],["2026-05-29",10450.0,10450.0,10450.0,10450.0,0],["2026-06-01",9720.0,9720.0,9720.0,9720.0,100],["2026-06-02",10350.0,10350.0,9040.0,9040.0,2000],["2026-06-03",8500.0,8500.0,8420.0,8420.0,2700],["2026-06-04",8420.0,8420.0,8420.0,8420.0,0],["2026-06-05",8420.0,8420.0,8420.0,8420.0,0],["2026-06-08",7860.0,7860.0,7860.0,7860.0,100],["2026-06-09",7860.0,7860.0,7860.0,7860.0,0],["2026-06-10",7860.0,7860.0,7860.0,7860.0,0],["2026-06-11",7330.0,7330.0,7330.0,7330.0,100],["2026-06-12",7330.0,7330.0,7330.0,7330.0,0],["2026-06-15",7840.0,7840.0,7840.0,7840.0,400],["2026-06-16",8000.0,8000.0,8000.0,8000.0,5900],["2026-06-17",8100.0,8100.0,8100.0,8100.0,5000],["2026-06-18",8100.0,8100.0,8100.0,8100.0,0],["2026-06-19",8100.0,8100.0,8100.0,8100.0,0],["2026-06-22",8100.0,8100.0,8100.0,8100.0,0],["2026-06-23",8000.0,8100.0,8000.0,8100.0,2300],["2026-06-24",8100.0,8100.0,8100.0,8100.0,0],["2026-06-25",8100.0,8100.0,8100.0,8100.0,0],["2026-06-26",8100.0,8100.0,8100.0,8100.0,0],["2026-06-29",8100.0,8100.0,8100.0,8100.0,0],["2026-06-30",8100.0,8100.0,8100.0,8100.0,0],["2026-07-01",7560.0,7560.0,7560.0,7560.0,159800],["2026-07-02",7560.0,7560.0,7560.0,7560.0,0],["2026-07-03",7560.0,7560.0,7560.0,7560.0,0],["2026-07-06",7560.0,7560.0,7560.0,7560.0,0],["2026-07-07",7600.0,7600.0,7600.0,7600.0,500],["2026-07-08",7600.0,7600.0,7600.0,7600.0,0],["2026-07-09",7600.0,7600.0,7600.0,7600.0,0],["2026-07-10",7600.0,7600.0,7600.0,7600.0,0],["2026-07-13",7500.0,7500.0,7500.0,7500.0,400],["2026-07-14",7500.0,7500.0,7500.0,7500.0,0],["2026-07-15",7500.0,7500.0,7500.0,7500.0,0],["2026-07-16",7500.0,7500.0,7500.0,7500.0,0],["2026-07-17",7500.0,7500.0,7500.0,7500.0,0],["2026-07-20",7500.0,7500.0,7500.0,7500.0,500],["2026-07-21",7500.0,7500.0,7500.0,7500.0,0],["2026-07-22",7500.0,7500.0,7500.0,7500.0,0],["2026-07-23",7500.0,7500.0,7500.0,7500.0,0],["2026-07-24",7500.0,7500.0,7500.0,7500.0,0],["2026-07-27",7500.0,7500.0,7500.0,7500.0,0],["2026-07-28",7500.0,7500.0,7500.0,7500.0,0],["2026-07-29",7500.0,7500.0,7500.0,7500.0,0],["2026-07-30",7500.0,7500.0,7500.0,7500.0,100],["2026-07-31",7500.0,7500.0,7500.0,7500.0,0],["2026-08-03",7500.0,7500.0,7500.0,7500.0,600],["2026-08-04",7500.0,7500.0,7500.0,7500.0,0],["2026-08-05",7500.0,7500.0,7500.0,7500.0,0],["2026-08-06",7500.0,7500.0,7500.0,7500.0,0],["2026-08-07",7500.0,7500.0,7500.0,7500.0,0],["2026-08-10",7500.0,7500.0,7500.0,7500.0,0],["2026-08-11",7500.0,7500.0,7500.0,7500.0,0],["2026-08-12",7500.0,7500.0,7500.0,7500.0,0],["2026-08-13",7500.0,7500.0,7500.0,7500.0,0],["2026-08-14",7500.0,7500.0,7500.0,7500.0,0],["2026-08-17",7500.0,7500.0,7500.0,7500.0,0],["2026-08-18",7500.0,7500.0,7500.0,7500.0,0],["2026-08-19",7500.0,7500.0,7500.0,7500.0,0],["2026-08-20",7500.0,7500.0,7500.0,7500.0,0],["2026-08-21",7500.0,7500.0,7500.0,7500.0,0],["2026-08-24",7500.0,7500.0,7500.0,7500.0,200],["2026-08-25",7500.0,7500.0,7500.0,7500.0,0],["2026-08-26",7500.0,7500.0,7500.0,7500.0,100],["2026-08-27",7000.0,7000.0,7000.0,7000.0,300],["2026-08-28",7000.0,7000.0,7000.0,7000.0,200],["2026-09-03",7000.0,7000.0,7000.0,7000.0,400],["2026-09-04",6800.0,6800.0,6800.0,6800.0,800],["2026-09-07",6800.0,6800.0,6800.0,6800.0,500],["2026-09-08",6800.0,6800.0,6800.0,6800.0,0],["2026-09-09",6660.0,6660.0,6660.0,6660.0,1000],["2026-09-10",6510.0,6510.0,6500.0,6500.0,600],["2026-09-11",6500.0,6500.0,6200.0,6200.0,700],["2026-09-14",6200.0,6200.0,6200.0,6200.0,500],["2026-09-15",6200.0,6200.0,6200.0,6200.0,300],["2026-09-16",6200.0,6200.0,6200.0,6200.0,500],["2026-09-17",6200.0,6200.0,6200.0,6200.0,500],["2026-09-18",6200.0,6200.0,6200.0,6200.0,500],["2026-09-21",6200.0,6200.0,6200.0,6200.0,1500],["2026-09-22",6200.0,6200.0,6200.0,6200.0,500],["2026-09-23",6200.0,6200.0,6200.0,6200.0,0],["2026-09-24",6100.0,6100.0,6100.0,6100.0,200],["2026-09-25",6100.0,6100.0,6100.0,6100.0,0],["2026-09-28",6100.0,6100.0,6100.0,6100.0,0],["2026-09-29",6100.0,6100.0,6100.0,6100.0,800],["2026-09-30",6100.0,6100.0,6100.0,6100.0,2500],["2026-10-01",6100.0,6100.0,6100.0,6100.0,500],["2026-10-02",6100.0,6100.0,6100.0,6100.0,0],["2026-10-05",6100.0,6100.0,6100.0,6100.0,0],["2026-10-06",5800.0,5800.0,5800.0,5800.0,1000],["2026-10-07",5800.0,6000.0,5800.0,6000.0,4000],["2026-10-08",6000.0,6000.0,6000.0,6000.0,0],["2026-10-09",6010.0,6010.0,6010.0,6010.0,1700],["2026-10-12",6010.0,6010.0,6010.0,6010.0,0]]}