{"sym":"SPM","index":false,"bars":[["2010-05-21",55549.48,55549.48,47564.24,51383.27,251960],["2010-05-24",48952.98,52077.63,48952.98,52077.63,113860],["2010-05-25",52077.63,52772.0,51383.27,52077.63,163740],["2010-05-26",53813.56,53813.56,51383.27,52077.63,30820],["2010-05-27",52772.0,54507.92,51730.45,54507.92,112420],["2010-05-28",56938.21,56938.21,54507.92,54855.11,70950],["2010-05-31",54855.11,54855.11,52772.0,53119.19,42210],["2010-06-01",52077.63,52424.82,52077.63,52077.63,94500],["2010-06-02",51383.27,52772.0,51383.27,52077.63,64410],["2010-06-03",53813.56,54160.74,53119.19,54160.74,102000],["2010-06-04",53466.37,56591.03,53466.37,56591.03,109390],["2010-06-07",56591.03,57979.77,54855.11,57632.58,119120],["2010-06-08",56243.85,57285.4,55896.66,56243.85,44090],["2010-06-09",55549.48,56591.03,55549.48,56591.03,69620],["2010-06-10",55549.48,56938.21,55549.48,56938.21,77310],["2010-06-11",56938.21,57979.77,56938.21,56938.21,89980],["2010-06-14",56243.85,57632.58,56243.85,56243.85,60030],["2010-06-15",55549.48,57285.4,55549.48,56243.85,53070],["2010-06-16",56243.85,56243.85,54160.74,54855.11,54960],["2010-06-17",53466.37,54507.92,53466.37,54160.74,27210],["2010-06-18",53466.37,54160.74,53466.37,53813.56,31420],["2010-06-21",52772.0,53466.37,52772.0,53119.19,19020],["2010-06-22",53813.56,53813.56,53119.19,53466.37,29660],["2010-06-23",52772.0,54855.11,52772.0,54160.74,71530],["2010-06-24",53813.56,56591.03,53813.56,55549.48,62810],["2010-06-25",55896.66,57285.4,55896.66,56243.85,159480],["2010-06-28",54507.92,56938.21,54507.92,55549.48,153110],["2010-06-29",54855.11,54855.11,54855.11,54855.11,45280],["2010-06-30",54855.11,54855.11,54160.74,54160.74,588550],["2010-07-01",53466.37,54507.92,53466.37,53813.56,34630],["2010-07-02",54160.74,54507.92,53813.56,53813.56,590530],["2010-07-05",53119.19,53813.56,53119.19,53466.37,33050],["2010-07-06",54855.11,54855.11,51383.27,52772.0,94810],["2010-07-07",51730.45,52772.0,51383.27,51383.27,36410],["2010-07-08",53119.19,53119.19,51036.08,52077.63,23130],["2010-07-09",52772.0,52772.0,52077.63,52077.63,17680],["2010-07-12",51730.45,52772.0,51383.27,51383.27,154240],["2010-07-13",51383.27,52424.82,51383.27,52424.82,27520],["2010-07-14",52772.0,52772.0,51383.27,51383.27,153180],["2010-07-15",51383.27,52077.63,50688.9,51383.27,147440],["2010-07-16",51730.45,51730.45,50688.9,51383.27,157500],["2010-07-19",50688.9,51383.27,50341.71,51383.27,68110],["2010-07-20",51036.08,51383.27,49994.53,51383.27,137230],["2010-07-21",51383.27,51383.27,49994.53,49994.53,57140],["2010-07-22",50688.9,50688.9,49994.53,50341.71,82990],["2010-07-23",50688.9,50688.9,49994.53,49994.53,78910],["2010-07-26",50341.71,50341.71,48605.79,48605.79,51710],["2010-07-27",50341.71,50341.71,48605.79,49994.53,25040],["2010-07-28",49994.53,49994.53,48605.79,49994.53,21550],["2010-07-29",50341.71,50341.71,48605.79,48605.79,6040],["2010-07-30",47911.42,48605.79,47911.42,48605.79,3660],["2010-08-02",48605.79,48605.79,47911.42,47911.42,6340],["2010-08-03",47564.24,47911.42,47564.24,47564.24,8580],["2010-08-04",46522.69,47911.42,46522.69,47911.42,2400],["2010-08-05",47911.42,48605.79,47911.42,48605.79,9000],["2010-08-06",47911.42,48605.79,47217.06,48605.79,10430],["2010-08-09",47911.42,48258.61,46522.69,48258.61,27050],["2010-08-10",46522.69,46869.87,46175.5,46869.87,36320],["2010-08-11",47217.06,47564.24,47217.06,47564.24,6010],["2010-08-12",47217.06,47217.06,45481.13,46869.87,34730],["2010-08-13",46869.87,47217.06,46869.87,47217.06,13630],["2010-08-16",47564.24,48605.79,47217.06,47564.24,30470],["2010-08-17",46522.69,48258.61,46522.69,47217.06,206270],["2010-08-18",46869.87,46869.87,46869.87,46869.87,29770],["2010-08-19",47217.06,47217.06,46522.69,46522.69,13640],["2010-08-20",46869.87,46869.87,45133.95,46522.69,35000],["2010-08-23",46522.69,47217.06,45133.95,46522.69,93480],["2010-08-24",44786.77,45133.95,44439.58,44439.58,56030],["2010-08-25",45133.95,45133.95,42356.48,44786.77,135720],["2010-08-26",42703.66,45133.95,42703.66,45133.95,120360],["2010-08-27",45133.95,47217.06,45133.95,47217.06,32170],["2010-08-30",46869.87,47217.06,46522.69,46869.87,6600],["2010-08-31",45828.32,46869.87,45828.32,46869.87,3740],["2010-09-01",45828.32,46869.87,45828.32,46869.87,25900],["2010-09-06",47217.06,47217.06,46522.69,46869.87,71330],["2010-09-07",46522.69,46869.87,45828.32,46522.69,18270],["2010-09-08",46522.69,47911.42,46522.69,47564.24,50750],["2010-09-09",47564.24,47564.24,47564.24,47564.24,3750],["2010-09-10",47564.24,47564.24,47217.06,47217.06,17100],["2010-09-13",48605.79,48605.79,45828.32,47217.06,10730],["2010-09-14",47217.06,47217.06,47217.06,47217.06,3580],["2010-09-15",46869.87,46869.87,45828.32,46869.87,11120],["2010-09-16",46522.69,47217.06,45828.32,47217.06,19570],["2010-09-17",46869.87,46869.87,46869.87,46869.87,11670],["2010-09-20",46869.87,46869.87,46869.87,46869.87,1400],["2010-09-21",46869.87,46869.87,46869.87,46869.87,3100],["2010-09-22",46869.87,46869.87,46869.87,46869.87,1100],["2010-09-23",46522.69,47564.24,46522.69,46869.87,33350],["2010-09-24",46869.87,46869.87,46869.87,46869.87,0],["2010-09-27",46522.69,46869.87,46522.69,46869.87,5000],["2010-09-28",46869.87,46869.87,46869.87,46869.87,8200],["2010-09-29",45828.32,47564.24,45828.32,47564.24,52800],["2010-09-30",47217.06,48258.61,47217.06,47217.06,18800],["2010-10-01",47911.42,48258.61,47911.42,47911.42,17350],["2010-10-04",47564.24,47564.24,47564.24,47564.24,600],["2010-10-05",47217.06,47217.06,47217.06,47217.06,1000],["2010-10-06",47217.06,47217.06,47217.06,47217.06,5600],["2010-10-07",47564.24,48952.98,47564.24,48258.61,25080],["2010-10-08",48605.79,48952.98,48605.79,48605.79,65000],["2010-10-11",47911.42,48605.79,47911.42,48605.79,9000],["2010-10-12",48605.79,48605.79,47911.42,48605.79,13310],["2010-10-13",47911.42,48258.61,47911.42,48258.61,2400],["2010-10-14",47911.42,48605.79,47217.06,48605.79,6800],["2010-10-15",48258.61,48605.79,47911.42,48605.79,13500],["2010-10-18",49300.16,49647.35,48605.79,48952.98,19600],["2010-10-19",48605.79,48605.79,48258.61,48605.79,245000],["2010-10-20",48258.61,48605.79,47911.42,48605.79,20980],["2010-10-21",48783.83,48783.83,47359.49,47359.49,10530],["2010-10-22",48427.75,48427.75,47359.49,47359.49,2900],["2010-10-25",47003.4,47715.58,47003.4,47715.58,12220],["2010-10-26",47359.49,47715.58,47359.49,47359.49,13750],["2010-10-27",47715.58,47715.58,47359.49,47359.49,7030],["2010-10-28",47359.49,48071.66,47359.49,48071.66,7100],["2010-10-29",48427.75,48427.75,48427.75,48427.75,124100],["2010-11-01",47715.58,47715.58,47359.49,47715.58,2000],["2010-11-02",46647.32,47715.58,46647.32,47003.4,20230],["2010-11-03",46647.32,46647.32,46647.32,46647.32,7500],["2010-11-04",47003.4,47003.4,46291.23,46291.23,22500],["2010-11-05",45579.06,47003.4,45579.06,47003.4,5800],["2010-11-08",47003.4,47715.58,47003.4,47715.58,9300],["2010-11-09",47715.58,49139.92,47359.49,49139.92,73350],["2010-11-10",47003.4,48427.75,47003.4,47003.4,119360],["2010-11-11",47003.4,47003.4,46647.32,46647.32,25000],["2010-11-12",48071.66,48071.66,48071.66,48071.66,100],["2010-11-15",47715.58,47715.58,45935.14,47715.58,16470],["2010-11-16",46291.23,47715.58,45579.06,47715.58,3510],["2010-11-17",47715.58,47715.58,47715.58,47715.58,185010],["2010-11-18",46291.23,47715.58,46291.23,47715.58,12520],["2010-11-19",47715.58,47715.58,46291.23,47359.49,310],["2010-11-22",48071.66,48071.66,45222.97,47359.49,1420],["2010-11-23",46647.32,46647.32,45222.97,46647.32,9380],["2010-11-24",44866.88,47715.58,44510.8,47715.58,4100],["2010-11-25",45579.06,47715.58,45579.06,47359.49,3250],["2010-11-26",45222.97,45222.97,45222.97,45222.97,930],["2010-11-29",45935.14,47003.4,45935.14,46291.23,1200],["2010-11-30",44154.71,46291.23,44154.71,46291.23,4350],["2010-12-01",44510.8,45935.14,44510.8,45935.14,1820],["2010-12-02",45222.97,45935.14,43798.63,45579.06,7710],["2010-12-03",47359.49,47715.58,44866.88,45579.06,7970],["2010-12-06",45579.06,45579.06,44866.88,45579.06,2120],["2010-12-07",44866.88,45579.06,44866.88,45579.06,4810],["2010-12-08",44866.88,45579.06,44866.88,45579.06,2560],["2010-12-09",45222.97,45579.06,45222.97,45579.06,3010],["2010-12-10",45222.97,45579.06,45222.97,45579.06,7070],["2010-12-13",45579.06,45579.06,43442.54,43442.54,1100],["2010-12-14",41306.02,45579.06,41306.02,45579.06,116230],["2010-12-15",47359.49,47359.49,43442.54,43442.54,710],["2010-12-16",45222.97,45222.97,45222.97,45222.97,1010],["2010-12-17",44154.71,45222.97,44154.71,44866.88,8800],["2010-12-20",44510.8,44866.88,42730.37,44510.8,3040],["2010-12-21",44510.8,44510.8,42730.37,42730.37,22950],["2010-12-22",42730.37,42730.37,42018.19,42374.28,3550],["2010-12-23",42374.28,43442.54,42374.28,43086.45,35060],["2010-12-24",43086.45,44154.71,43086.45,43442.54,30750],["2010-12-27",45579.06,45579.06,43086.45,44866.88,12510],["2010-12-28",43086.45,43086.45,43086.45,43086.45,13200],["2010-12-29",45222.97,45222.97,45222.97,45222.97,3700],["2010-12-30",43086.45,43086.45,43086.45,43086.45,62400],["2010-12-31",44154.71,44866.88,40949.93,40949.93,15990],["2011-01-04",40949.93,40949.93,40949.93,40949.93,20100],["2011-01-05",39525.59,40949.93,39169.5,40949.93,51490],["2011-01-06",40949.93,42730.37,40949.93,42730.37,20760],["2011-01-07",41662.11,42730.37,41662.11,42730.37,9020],["2011-01-10",42374.28,42730.37,42374.28,42730.37,9700],["2011-01-11",42018.19,42374.28,42018.19,42374.28,38240],["2011-01-12",42730.37,42730.37,42018.19,42374.28,8270],["2011-01-13",42374.28,42730.37,42374.28,42374.28,6200],["2011-01-14",42018.19,42018.19,42018.19,42018.19,2000],["2011-01-17",42018.19,42018.19,42018.19,42018.19,0],["2011-01-18",41306.02,41306.02,41306.02,41306.02,5000],["2011-01-19",40237.76,41306.02,40237.76,41306.02,2100],["2011-01-20",41306.02,41306.02,41306.02,41306.02,6200],["2011-01-21",40949.93,40949.93,40593.85,40593.85,3000],["2011-01-24",40593.85,41306.02,40593.85,40593.85,3500],["2011-01-25",40237.76,40237.76,40237.76,40237.76,1200],["2011-01-26",41306.02,41306.02,41306.02,41306.02,100],["2011-01-27",41306.02,41306.02,41306.02,41306.02,0],["2011-01-28",41306.02,41306.02,40237.76,40237.76,210],["2011-02-08",40237.76,40237.76,40237.76,40237.76,0],["2011-02-09",40237.76,40237.76,39169.5,39169.5,11300],["2011-02-10",38813.42,39881.67,38457.33,39881.67,6570],["2011-02-11",39525.59,39525.59,39525.59,39525.59,5000],["2011-02-14",39525.59,39525.59,39169.5,39169.5,3800],["2011-02-15",39525.59,39525.59,39525.59,39525.59,200],["2011-02-16",39525.59,39525.59,39525.59,39525.59,500],["2011-02-17",39169.5,39525.59,39169.5,39525.59,300],["2011-02-18",39169.5,39169.5,39169.5,39169.5,1000],["2011-02-21",39169.5,39169.5,39169.5,39169.5,200],["2011-02-22",39169.5,39169.5,39169.5,39169.5,0],["2011-02-23",39169.5,39169.5,39169.5,39169.5,300],["2011-02-24",39169.5,39169.5,39169.5,39169.5,0],["2011-02-25",38813.42,39169.5,38813.42,38813.42,1130],["2011-02-28",39169.5,39169.5,38813.42,38813.42,91500],["2011-03-01",38813.42,38813.42,38813.42,38813.42,14100],["2011-03-02",38813.42,38813.42,38813.42,38813.42,0],["2011-03-03",38457.33,38457.33,38457.33,38457.33,1150],["2011-03-04",38457.33,38457.33,38457.33,38457.33,50],["2011-03-07",38457.33,38457.33,38101.24,38101.24,500],["2011-03-08",37745.16,38101.24,37389.07,38101.24,1850],["2011-03-09",37745.16,37745.16,37389.07,37745.16,5200],["2011-03-10",38457.33,38457.33,38101.24,38457.33,710],["2011-03-11",38101.24,38457.33,38101.24,38457.33,3000],["2011-03-14",39169.5,39169.5,38457.33,38457.33,2460],["2011-03-15",38457.33,38457.33,38457.33,38457.33,0],["2011-03-16",38457.33,38457.33,38457.33,38457.33,0],["2011-03-17",38457.33,38457.33,38457.33,38457.33,0],["2011-03-18",37745.16,37745.16,37745.16,37745.16,30],["2011-03-21",38457.33,38457.33,38457.33,38457.33,500],["2011-03-22",37032.98,38101.24,37032.98,38101.24,2900],["2011-03-23",37745.16,37745.16,36676.9,37389.07,39180],["2011-03-24",36676.9,37032.98,35537.42,35537.42,118850],["2011-03-25",33828.21,37032.98,33828.21,37032.98,460],["2011-03-28",37745.16,38813.42,37745.16,38813.42,80480],["2011-03-29",37745.16,37745.16,37745.16,37745.16,500],["2011-03-30",37745.16,38457.33,37745.16,38457.33,101500],["2011-03-31",36676.9,37745.16,36676.9,37745.16,1010],["2011-04-01",37745.16,38457.33,35964.72,35964.72,256510],["2011-04-04",35964.72,35964.72,35964.72,35964.72,2000],["2011-04-05",37745.16,37745.16,37745.16,37745.16,100],["2011-04-06",37745.16,37745.16,35964.72,35964.72,1100],["2011-04-07",37745.16,37745.16,37745.16,37745.16,100],["2011-04-08",37745.16,37745.16,35964.72,37032.98,1150],["2011-04-13",37032.98,37032.98,37032.98,37032.98,0],["2011-04-14",37389.07,37389.07,37389.07,37389.07,20],["2011-04-15",37389.07,37389.07,35537.42,37389.07,40],["2011-04-18",36320.81,37389.07,36320.81,37389.07,750],["2011-04-19",37389.07,37389.07,37389.07,37389.07,200],["2011-04-20",37389.07,37389.07,37389.07,37389.07,0],["2011-04-21",37389.07,37389.07,37389.07,37389.07,0],["2011-04-22",37389.07,37389.07,37389.07,37389.07,0],["2011-04-25",37389.07,37389.07,37389.07,37389.07,0],["2011-04-26",37389.07,37389.07,37389.07,37389.07,0],["2011-04-27",37389.07,37389.07,37389.07,37389.07,0],["2011-04-28",37389.07,37389.07,37389.07,37389.07,0],["2011-04-29",37389.07,37389.07,37389.07,37389.07,0],["2011-05-04",37389.07,37389.07,37389.07,37389.07,0],["2011-05-05",35537.42,35537.42,35537.42,35537.42,10],["2011-05-06",35537.42,35537.42,35537.42,35537.42,0],["2011-05-09",35537.42,35537.42,35537.42,35537.42,0],["2011-05-10",35537.42,35537.42,35537.42,35537.42,20000],["2011-05-11",34896.47,34896.47,34896.47,34896.47,5000],["2011-05-12",34896.47,34896.47,34896.47,34896.47,21020],["2011-05-13",34896.47,34896.47,34896.47,34896.47,0],["2011-05-16",35252.55,35252.55,35252.55,35252.55,2600],["2011-05-17",33828.21,35252.55,33828.21,35252.55,3670],["2011-05-18",33828.21,34825.25,33543.34,34825.25,45400],["2011-05-19",34825.25,34825.25,34825.25,34825.25,0],["2011-05-20",33116.03,34184.29,33116.03,33116.03,20310],["2011-05-23",31478.04,33116.03,31478.04,33116.03,1550],["2011-05-24",31478.04,32759.95,31478.04,32759.95,11050],["2011-05-25",32759.95,32759.95,32759.95,32759.95,500],["2011-05-26",31121.95,34397.94,31121.95,31121.95,9900],["2011-05-27",29626.39,31121.95,29626.39,31121.95,41980],["2011-05-30",29626.39,31121.95,29626.39,31121.95,22070],["2011-05-31",30979.52,31121.95,30908.3,31121.95,11100],["2011-06-01",31121.95,31193.17,31121.95,31121.95,20440],["2011-06-02",29768.82,31691.69,29768.82,31121.95,1540],["2011-06-03",30979.52,31121.95,29911.26,31121.95,27960],["2011-06-06",31050.73,31264.38,30979.52,30979.52,1810],["2011-06-07",31264.38,31335.6,31050.73,31050.73,7440],["2011-06-08",31335.6,31335.6,31050.73,31050.73,230],["2011-06-09",31264.38,31335.6,31050.73,31050.73,660],["2011-06-10",31050.73,31050.73,31050.73,31050.73,20500],["2011-06-13",31050.73,31050.73,31050.73,31050.73,60000],["2011-06-14",31050.73,31050.73,31050.73,31050.73,1000],["2011-06-15",31050.73,31050.73,31050.73,31050.73,200],["2011-06-16",30979.52,31050.73,30979.52,31050.73,1000],["2011-06-17",30979.52,31050.73,30979.52,31050.73,4000],["2011-06-20",30908.3,31050.73,30908.3,31050.73,6500],["2011-06-21",31050.73,31050.73,31050.73,31050.73,0],["2011-06-22",31050.73,31050.73,31050.73,31050.73,53000],["2011-06-23",29555.17,29555.17,29555.17,29555.17,6050],["2011-06-24",29199.08,29555.17,29199.08,29555.17,8210],["2011-06-27",30908.3,30908.3,29555.17,30837.08,69950],["2011-06-28",30765.86,30908.3,29911.26,30765.86,50500],["2011-06-29",29270.3,30765.86,29270.3,30623.43,71010],["2011-06-30",30623.43,30623.43,29127.87,29127.87,18900],["2011-07-01",27774.74,30552.21,27703.52,30480.99,10470],["2011-07-04",30196.13,30196.13,29840.04,29911.26,4700],["2011-07-05",29911.26,29911.26,29911.26,29911.26,0],["2011-07-06",29911.26,29911.26,29840.04,29840.04,91750],["2011-07-07",29697.6,29697.6,29697.6,29697.6,2000],["2011-07-08",29697.6,30623.43,29697.6,30480.99,3100],["2011-07-11",31335.6,31335.6,28985.43,28985.43,210],["2011-07-12",27561.09,30196.13,27561.09,30196.13,34700],["2011-07-13",30623.43,30623.43,29911.26,30552.21,14000],["2011-07-14",29911.26,30552.21,29911.26,30552.21,3100],["2011-07-15",29056.65,30480.99,29056.65,30480.99,12880],["2011-07-18",30480.99,30623.43,30480.99,30623.43,6000],["2011-07-19",30623.43,30623.43,30623.43,30623.43,300],["2011-07-20",30552.21,30623.43,30552.21,30623.43,1700],["2011-07-21",30552.21,30623.43,30552.21,30623.43,1680],["2011-07-22",30623.43,30623.43,30623.43,30623.43,0],["2011-07-25",30267.34,30623.43,30124.91,30623.43,3800],["2011-07-26",30623.43,30623.43,30623.43,30623.43,200],["2011-07-27",29911.26,30623.43,29911.26,30623.43,3300],["2011-07-28",30623.43,30623.43,30623.43,30623.43,0],["2011-07-29",30623.43,31762.91,30623.43,31762.91,1030],["2011-08-01",31762.91,31762.91,31762.91,31762.91,0],["2011-08-02",31762.91,31762.91,31762.91,31762.91,0],["2011-08-03",31762.91,31762.91,31762.91,31762.91,0],["2011-08-04",31762.91,31762.91,31762.91,31762.91,0],["2011-08-05",31762.91,31762.91,31762.91,31762.91,0],["2011-08-08",31762.91,31762.91,31762.91,31762.91,0],["2011-08-09",31762.91,31762.91,31762.91,31762.91,0],["2011-08-10",30196.13,30196.13,30196.13,30196.13,100],["2011-08-11",30623.43,31335.6,30623.43,31335.6,600],["2011-08-12",30267.34,31335.6,29768.82,31335.6,3100],["2011-08-15",29911.26,32759.95,29911.26,32759.95,2100],["2011-08-16",32759.95,34397.94,32759.95,34397.94,1100],["2011-08-17",35608.64,35608.64,35608.64,35608.64,100],["2011-08-18",35608.64,35608.64,35608.64,35608.64,0],["2011-08-19",35608.64,35608.64,35608.64,35608.64,0],["2011-08-22",35608.64,35608.64,35608.64,35608.64,0],["2011-08-23",33828.21,33828.21,33828.21,33828.21,100],["2011-08-24",32190.21,32190.21,32190.21,32190.21,10],["2011-08-25",30623.43,32190.21,30623.43,32190.21,610],["2011-08-26",30623.43,30623.43,30623.43,30623.43,510],["2011-08-29",30623.43,30623.43,30623.43,30623.43,0],["2011-08-30",29127.87,30623.43,29127.87,30623.43,968900],["2011-08-31",32047.77,32047.77,30623.43,30623.43,30],["2011-09-01",29127.87,30623.43,29127.87,30623.43,1500],["2011-09-05",29127.87,29127.87,29127.87,29127.87,50],["2011-09-06",30552.21,30552.21,30552.21,30552.21,1000],["2011-09-07",30552.21,30552.21,30552.21,30552.21,0],["2011-09-08",29056.65,31335.6,29056.65,31335.6,2570],["2011-09-09",31335.6,31335.6,31335.6,31335.6,0],["2011-09-12",31335.6,31335.6,31335.6,31335.6,0],["2011-09-13",31335.6,31335.6,31335.6,31335.6,0],["2011-09-14",31335.6,31335.6,29768.82,31335.6,2570],["2011-09-15",31335.6,32831.16,31335.6,32831.16,1600],["2011-09-16",31264.38,31264.38,31264.38,31264.38,10],["2011-09-19",29840.04,31691.69,29768.82,31691.69,1800],["2011-09-20",31549.25,32047.77,31549.25,32047.77,1150],["2011-09-21",30552.21,30623.43,30552.21,30623.43,595050],["2011-09-22",30623.43,31976.56,30623.43,31976.56,3400],["2011-09-23",31620.47,31976.56,30409.78,30409.78,1400],["2011-09-26",30623.43,31762.91,28985.43,28985.43,1300],["2011-09-27",30409.78,30409.78,30409.78,30409.78,110540],["2011-09-28",30623.43,31905.34,30480.99,31905.34,180890],["2011-09-29",31976.56,31976.56,31976.56,31976.56,1100],["2011-09-30",31905.34,33472.12,31905.34,33472.12,4230],["2011-10-03",31834.12,31834.12,31834.12,31834.12,100010],["2011-10-04",31691.69,32403.86,31691.69,32403.86,600],["2011-10-05",32403.86,32403.86,32403.86,32403.86,0],["2011-10-06",32759.95,32759.95,32759.95,32759.95,200],["2011-10-07",32759.95,32759.95,32759.95,32759.95,0],["2011-10-10",31478.04,33400.9,31478.04,33400.9,610],["2011-10-11",34825.25,34825.25,34825.25,34825.25,100],["2011-10-12",33400.9,33400.9,33400.9,33400.9,2200],["2011-10-13",32047.77,34184.29,32047.77,34184.29,1290],["2011-10-14",34184.29,34184.29,34184.29,34184.29,0],["2011-10-17",32475.08,32475.08,32475.08,32475.08,770],["2011-10-18",32475.08,32475.08,32475.08,32475.08,0],["2011-10-19",34041.86,34041.86,34041.86,34041.86,200],["2011-10-20",35537.42,35537.42,35537.42,35537.42,81550],["2011-10-21",34113.08,34113.08,34113.08,34113.08,1180],["2011-10-24",32831.16,35537.42,32759.95,35537.42,1810],["2011-10-25",35537.42,35537.42,35537.42,35537.42,0],["2011-10-26",35537.42,35537.42,35537.42,35537.42,0],["2011-10-27",35537.42,35537.42,35537.42,35537.42,0],["2011-10-28",35537.42,35537.42,35537.42,35537.42,0],["2011-10-31",35608.64,35608.64,35608.64,35608.64,20],["2011-11-01",37032.98,37032.98,37032.98,37032.98,10],["2011-11-02",38813.42,38813.42,38813.42,38813.42,20],["2011-11-03",37032.98,37032.98,37032.98,37032.98,100],["2011-11-04",38457.33,38457.33,38457.33,38457.33,200],["2011-11-07",38101.24,39169.5,38101.24,39169.5,820],["2011-11-08",39169.5,39169.5,39169.5,39169.5,210],["2011-11-09",39169.5,39169.5,39169.5,39169.5,0],["2011-11-10",38813.42,38813.42,38813.42,38813.42,200],["2011-11-11",38813.42,38813.42,38813.42,38813.42,0],["2011-11-14",37032.98,39525.59,37032.98,39525.59,410],["2011-11-15",37745.16,39169.5,37745.16,39169.5,300],["2011-11-16",37389.07,39169.5,37389.07,39169.5,2010],["2011-11-17",37389.07,39169.5,37389.07,39169.5,2010],["2011-11-18",39169.5,39169.5,39169.5,39169.5,1900],["2011-11-21",37389.07,39169.5,37389.07,39169.5,2010],["2011-11-22",37389.07,39169.5,37389.07,39169.5,2010],["2011-11-23",37389.07,39169.5,37389.07,39169.5,2420],["2011-11-24",37389.07,38813.42,37389.07,38813.42,2310],["2011-11-25",37032.98,38813.42,37032.98,38813.42,252910],["2011-11-28",38457.33,38813.42,38457.33,38813.42,2730],["2011-11-29",38813.42,38813.42,38813.42,38813.42,0],["2011-11-30",37032.98,37745.16,37032.98,37745.16,20],["2011-12-01",37745.16,37745.16,37745.16,37745.16,0],["2011-12-02",37745.16,37745.16,37745.16,37745.16,0],["2011-12-05",37745.16,37745.16,37745.16,37745.16,0],["2011-12-06",39169.5,39525.59,39169.5,39525.59,50],["2011-12-07",39525.59,39525.59,39525.59,39525.59,0],["2011-12-08",37745.16,39169.5,37745.16,39169.5,20],["2011-12-09",37389.07,39169.5,37389.07,39169.5,410],["2011-12-12",39169.5,39169.5,39169.5,39169.5,22500],["2011-12-13",37389.07,39169.5,37389.07,39169.5,20],["2011-12-14",37389.07,37389.07,37389.07,37389.07,10],["2011-12-15",37389.07,37389.07,37389.07,37389.07,0],["2011-12-16",37389.07,37389.07,37389.07,37389.07,0],["2011-12-19",37389.07,37389.07,37389.07,37389.07,0],["2011-12-20",37389.07,37389.07,37389.07,37389.07,0],["2011-12-21",35537.42,37745.16,35537.42,37745.16,1070],["2011-12-22",35964.72,35964.72,35964.72,35964.72,20],["2011-12-23",34184.29,34184.29,34184.29,34184.29,10],["2011-12-26",35608.64,35608.64,35608.64,35608.64,10],["2011-12-27",33828.21,35608.64,33828.21,35608.64,2630],["2011-12-28",35252.55,35608.64,35252.55,35608.64,30],["2011-12-29",35252.55,37389.07,33828.21,33828.21,1150],["2011-12-30",33828.21,33828.21,32190.21,33828.21,30],["2012-01-03",33828.21,33828.21,33828.21,33828.21,0],["2012-01-04",35466.2,35466.2,35466.2,35466.2,490],["2012-01-05",36676.9,36676.9,36676.9,36676.9,110],["2012-01-06",34896.47,37389.07,34896.47,37389.07,280],["2012-01-09",35537.42,35537.42,35537.42,35537.42,100],["2012-01-10",33828.21,36320.81,33828.21,35537.42,60],["2012-01-11",35537.42,35537.42,35537.42,35537.42,0],["2012-01-12",33828.21,33828.21,33828.21,33828.21,10],["2012-01-13",32190.21,32190.21,32190.21,32190.21,20],["2012-01-16",30623.43,33472.12,30623.43,30623.43,3040],["2012-01-17",29127.87,32047.77,29127.87,32047.77,1270],["2012-01-18",30480.99,30480.99,30480.99,30480.99,180],["2012-01-19",28985.43,28985.43,28985.43,28985.43,190],["2012-01-20",27561.09,30409.78,27561.09,30409.78,6710],["2012-01-30",28914.21,31905.34,28914.21,31905.34,3020],["2012-01-31",30338.56,33329.69,30338.56,30338.56,5660],["2012-02-01",28843.0,28843.0,28843.0,28843.0,280],["2012-02-02",27418.65,28486.91,27418.65,27418.65,9460],["2012-02-03",26350.39,28700.56,26065.52,28700.56,61180],["2012-02-06",28985.43,28985.43,28985.43,28985.43,2500],["2012-02-07",28843.0,29270.3,28843.0,29270.3,1440],["2012-02-08",29270.3,30623.43,29270.3,29555.17,640],["2012-02-09",29341.52,29911.26,29341.52,29840.04,62890],["2012-02-10",28415.69,29840.04,28415.69,29840.04,2260],["2012-02-13",29840.04,29840.04,29840.04,29840.04,0],["2012-02-14",28415.69,29840.04,28415.69,29840.04,450],["2012-02-15",28486.91,29840.04,28415.69,28415.69,1550],["2012-02-16",29341.52,29341.52,29341.52,29341.52,50020],["2012-02-17",29341.52,29341.52,29341.52,29341.52,0],["2012-02-20",27917.17,29199.08,27917.17,27917.17,4640],["2012-02-21",26564.04,28344.48,26564.04,28344.48,41820],["2012-02-22",28273.26,28273.26,27062.57,27062.57,3160],["2012-02-23",27062.57,28130.82,27062.57,28130.82,3400],["2012-02-24",28059.61,28059.61,28059.61,28059.61,20],["2012-02-27",27489.87,27774.74,26706.48,26706.48,3360],["2012-02-28",27062.57,27632.3,27062.57,27632.3,560],["2012-02-29",27632.3,27632.3,26279.18,26279.18,4530],["2012-03-01",25210.92,25282.13,24997.26,24997.26,8860],["2012-03-02",24926.05,24926.05,23786.57,23786.57,7440],["2012-03-05",24783.61,24783.61,23715.35,23715.35,1056950],["2012-03-06",24213.87,24854.83,23644.14,24854.83,145480],["2012-03-07",24854.83,26065.52,24854.83,26065.52,3870],["2012-03-08",27062.57,27276.22,26065.52,26065.52,15800],["2012-03-09",26065.52,26065.52,24854.83,25780.65,23300],["2012-03-12",25638.22,25638.22,24641.18,25567.0,4790],["2012-03-13",25210.92,25210.92,24427.53,24427.53,3730],["2012-03-14",24427.53,25495.79,24427.53,25210.92,1260],["2012-03-15",24071.44,26421.61,24000.22,26421.61,46270],["2012-03-16",27062.57,27062.57,25139.7,25139.7,2590],["2012-03-19",25139.7,25139.7,25139.7,25139.7,890],["2012-03-20",25068.48,26065.52,25068.48,25851.87,11330],["2012-03-21",25851.87,26279.18,25638.22,26207.96,31320],["2012-03-22",25495.79,25495.79,25495.79,25495.79,10],["2012-03-23",24926.05,24926.05,24926.05,24926.05,8500],["2012-03-26",25994.31,25994.31,25282.13,25282.13,1320],["2012-03-27",25353.35,25353.35,25282.13,25282.13,60],["2012-03-28",24213.87,24213.87,24213.87,24213.87,20],["2012-03-29",24926.05,25210.92,24427.53,25210.92,160],["2012-03-30",25567.0,25567.0,25567.0,25567.0,10],["2012-04-03",25567.0,26065.52,25567.0,26065.52,1050],["2012-04-04",25994.31,25994.31,24926.05,25780.65,650],["2012-04-05",25780.65,25780.65,25780.65,25780.65,0],["2012-04-06",25780.65,25780.65,25780.65,25780.65,10],["2012-04-09",25780.65,25780.65,25780.65,25780.65,0],["2012-04-10",25780.65,25780.65,25780.65,25780.65,0],["2012-04-11",25780.65,25780.65,25780.65,25780.65,10],["2012-04-12",24641.18,25282.13,24641.18,25282.13,50],["2012-04-13",24641.18,25282.13,24641.18,25282.13,1690],["2012-04-16",25282.13,25282.13,25282.13,25282.13,0],["2012-04-17",25282.13,25282.13,25282.13,25282.13,0],["2012-04-18",25709.44,25709.44,25709.44,25709.44,10],["2012-04-19",25709.44,25709.44,25709.44,25709.44,0],["2012-04-20",25709.44,25709.44,25709.44,25709.44,0],["2012-04-23",24569.96,25567.0,24569.96,25567.0,110],["2012-04-24",24641.18,24641.18,24641.18,24641.18,100],["2012-04-25",25495.79,25495.79,23572.92,25495.79,60],["2012-04-26",24926.05,24926.05,24926.05,24926.05,290],["2012-04-27",25353.35,25353.35,24071.44,24071.44,2100],["2012-05-02",24071.44,24071.44,24071.44,24071.44,0],["2012-05-03",25139.7,25139.7,25139.7,25139.7,10],["2012-05-04",25638.22,25638.22,25638.22,25638.22,73580],["2012-05-07",25994.31,25994.31,25638.22,25994.31,1310],["2012-05-08",25994.31,25994.31,24712.39,25851.87,23280],["2012-05-09",25567.0,25567.0,25495.79,25495.79,2850],["2012-05-10",25495.79,25495.79,24783.61,25424.57,11070],["2012-05-11",25424.57,25424.57,25424.57,25424.57,40],["2012-05-14",24498.74,24569.96,24498.74,24498.74,2300],["2012-05-15",23288.05,24854.83,23288.05,24712.39,8700],["2012-05-16",24498.74,24926.05,23501.7,24926.05,7650],["2012-05-17",24213.87,25068.48,24213.87,25068.48,680],["2012-05-18",25068.48,25068.48,25068.48,25068.48,0],["2012-05-21",24213.87,25424.57,24213.87,25424.57,1170],["2012-05-22",25424.57,25424.57,25424.57,25424.57,0],["2012-05-23",24285.09,24285.09,24285.09,24285.09,10],["2012-05-24",24854.83,24926.05,24783.61,24783.61,640],["2012-05-25",24926.05,24997.26,24926.05,24997.26,1200],["2012-05-28",24997.26,25495.79,24997.26,25495.79,390],["2012-05-29",25495.79,25495.79,25495.79,25495.79,0],["2012-05-30",24498.74,25495.79,24285.09,25495.79,1150],["2012-05-31",25495.79,25495.79,25495.79,25495.79,20],["2012-06-01",24285.09,24285.09,24285.09,24285.09,10],["2012-06-04",25495.79,25495.79,25210.92,25210.92,200],["2012-06-05",25210.92,25638.22,25210.92,25638.22,670],["2012-06-06",25638.22,25638.22,25638.22,25638.22,110],["2012-06-07",25638.22,25638.22,25638.22,25638.22,0],["2012-06-08",25068.48,25567.0,24356.31,24356.31,2010],["2012-06-11",25495.79,25495.79,25495.79,25495.79,400],["2012-06-12",25424.57,25424.57,25424.57,25424.57,10],["2012-06-13",25424.57,25424.57,25210.92,25210.92,270],["2012-06-14",24926.05,26279.18,24926.05,25567.0,610],["2012-06-15",24356.31,25495.79,24356.31,25424.57,1000],["2012-06-18",24427.53,25424.57,24285.09,25424.57,530],["2012-06-19",25353.35,25424.57,25353.35,25424.57,1100],["2012-06-20",24285.09,24285.09,24285.09,24285.09,10],["2012-06-21",25424.57,25424.57,25424.57,25424.57,200],["2012-06-22",25353.35,25353.35,25353.35,25353.35,200],["2012-06-25",24569.96,25210.92,24569.96,25210.92,350],["2012-06-26",25210.92,25210.92,25210.92,25210.92,20],["2012-06-27",25210.92,25210.92,25210.92,25210.92,0],["2012-06-28",25210.92,25210.92,25210.92,25210.92,60],["2012-06-29",25210.92,25210.92,25210.92,25210.92,0],["2012-07-02",25210.92,25210.92,25210.92,25210.92,0],["2012-07-03",25210.92,25210.92,25210.92,25210.92,0],["2012-07-04",25210.92,25210.92,25210.92,25210.92,0],["2012-07-05",25210.92,25210.92,25210.92,25210.92,0],["2012-07-06",25210.92,25210.92,25210.92,25210.92,0],["2012-07-09",24000.22,24000.22,24000.22,24000.22,10],["2012-07-10",24783.61,24783.61,22860.75,22860.75,30],["2012-07-11",24000.22,24000.22,21721.27,24000.22,300],["2012-07-12",24926.05,24926.05,24926.05,24926.05,120],["2012-07-13",24926.05,24926.05,24926.05,24926.05,50],["2012-07-16",24926.05,24926.05,24926.05,24926.05,20],["2012-07-17",24926.05,24926.05,24926.05,24926.05,100],["2012-07-18",24641.18,24641.18,24641.18,24641.18,10],["2012-07-19",23430.48,24926.05,23430.48,24926.05,510],["2012-07-20",24926.05,24926.05,24926.05,24926.05,0],["2012-07-23",23715.35,24569.96,23715.35,24569.96,110],["2012-07-24",23501.7,24569.96,23501.7,24569.96,320],["2012-07-25",24783.61,24783.61,24783.61,24783.61,60],["2012-07-26",24783.61,24854.83,24783.61,24854.83,500],["2012-07-27",24854.83,24854.83,24854.83,24854.83,50],["2012-07-30",24854.83,24854.83,24854.83,24854.83,50],["2012-07-31",24854.83,24854.83,24854.83,24854.83,0],["2012-08-01",24854.83,24854.83,24854.83,24854.83,30],["2012-08-02",24854.83,24854.83,24854.83,24854.83,0],["2012-08-03",24854.83,24854.83,24854.83,24854.83,0],["2012-08-06",24854.83,24854.83,24854.83,24854.83,0],["2012-08-07",24854.83,24854.83,24854.83,24854.83,0],["2012-08-08",24854.83,24854.83,24854.83,24854.83,0],["2012-08-09",24854.83,24854.83,24854.83,24854.83,0],["2012-08-10",24854.83,24854.83,24854.83,24854.83,0],["2012-08-13",24498.74,24569.96,24498.74,24498.74,1520],["2012-08-14",24498.74,24498.74,24498.74,24498.74,0],["2012-08-15",24926.05,24926.05,23786.57,24926.05,730],["2012-08-16",24926.05,24926.05,24926.05,24926.05,0],["2012-08-17",24926.05,24926.05,24926.05,24926.05,0],["2012-08-20",23715.35,23715.35,23715.35,23715.35,5130],["2012-08-21",24783.61,24783.61,22575.88,22575.88,1110],["2012-08-22",21507.62,21507.62,21507.62,21507.62,2600],["2012-08-23",20439.36,21436.4,20439.36,21436.4,320],["2012-08-24",22291.01,22291.01,22291.01,22291.01,10],["2012-08-27",23145.61,23145.61,23145.61,23145.61,20],["2012-08-28",22077.36,22077.36,22077.36,22077.36,30],["2012-08-29",22077.36,22077.36,22077.36,22077.36,0],["2012-08-30",22433.44,22433.44,21009.1,21009.1,360],["2012-08-31",21009.1,21009.1,21009.1,21009.1,680],["2012-09-04",21009.1,21009.1,21009.1,21009.1,0],["2012-09-05",20012.05,20012.05,20012.05,20012.05,2060],["2012-09-06",19015.01,19513.53,19015.01,19513.53,10010],["2012-09-07",19228.66,19228.66,19228.66,19228.66,3500],["2012-09-10",20154.49,20154.49,19442.32,19584.75,2630],["2012-09-11",19798.4,19798.4,19584.75,19584.75,630],["2012-09-12",19584.75,19727.19,19513.53,19584.75,4730],["2012-09-13",18658.93,18658.93,18658.93,18658.93,3370],["2012-09-14",18658.93,19513.53,18658.93,19228.66,500],["2012-09-17",19513.53,19513.53,19513.53,19513.53,200],["2012-09-18",18587.71,18587.71,18587.71,18587.71,220],["2012-09-19",17661.88,18516.49,17661.88,18445.27,1750],["2012-09-20",17590.67,18374.06,17590.67,18374.06,2800],["2012-09-21",18445.27,18587.71,18445.27,18516.49,21630],["2012-09-24",17590.67,18516.49,17590.67,18516.49,300],["2012-09-25",18516.49,18516.49,18516.49,18516.49,200],["2012-09-26",18516.49,18516.49,18516.49,18516.49,0],["2012-09-27",18516.49,18516.49,18516.49,18516.49,0],["2012-09-28",18516.49,18516.49,18516.49,18516.49,200],["2012-10-01",17590.67,18516.49,17590.67,18516.49,340],["2012-10-02",18516.49,19442.32,18516.49,19442.32,3900],["2012-10-03",19442.32,19442.32,19442.32,19442.32,0],["2012-10-04",18872.58,19371.1,18872.58,19371.1,280],["2012-10-05",19371.1,19371.1,19371.1,19371.1,0],["2012-10-08",19371.1,19371.1,19371.1,19371.1,0],["2012-10-09",19371.1,19371.1,19371.1,19371.1,0],["2012-10-10",19371.1,19371.1,19371.1,19371.1,0],["2012-10-11",19299.88,19371.1,19299.88,19371.1,1980],["2012-10-12",19371.1,19371.1,19371.1,19371.1,0],["2012-10-15",19798.4,19798.4,19798.4,19798.4,20],["2012-10-16",19798.4,19798.4,19798.4,19798.4,0],["2012-10-17",19798.4,19798.4,19798.4,19798.4,1000],["2012-10-18",19798.4,19798.4,19798.4,19798.4,0],["2012-10-19",19798.4,19798.4,19798.4,19798.4,0],["2012-10-22",19798.4,19798.4,19798.4,19798.4,0],["2012-10-23",19228.66,19798.4,19228.66,19798.4,210],["2012-10-24",19798.4,19940.84,19798.4,19940.84,1760],["2012-10-25",19940.84,19940.84,19940.84,19940.84,0],["2012-10-26",19940.84,19940.84,19940.84,19940.84,0],["2012-10-29",19940.84,19940.84,19940.84,19940.84,0],["2012-10-30",19940.84,19940.84,19940.84,19940.84,0],["2012-10-31",19940.84,19940.84,19940.84,19940.84,0],["2012-11-01",19940.84,19940.84,19940.84,19940.84,0],["2012-11-02",19940.84,19940.84,19940.84,19940.84,0],["2012-11-05",19940.84,19940.84,19940.84,19940.84,0],["2012-11-06",19940.84,19940.84,19940.84,19940.84,0],["2012-11-07",19940.84,19940.84,19940.84,19940.84,0],["2012-11-08",19940.84,19940.84,19940.84,19940.84,0],["2012-11-09",19940.84,19940.84,19940.84,19940.84,0],["2012-11-12",19228.66,19228.66,19228.66,19228.66,900],["2012-11-13",19228.66,19228.66,19228.66,19228.66,60],["2012-11-14",19228.66,19228.66,19228.66,19228.66,0],["2012-11-15",19228.66,19228.66,18516.49,19228.66,740],["2012-11-16",19940.84,19940.84,19940.84,19940.84,100],["2012-11-19",19940.84,19940.84,19940.84,19940.84,0],["2012-11-20",19940.84,19940.84,19940.84,19940.84,0],["2012-11-21",19940.84,20937.88,19940.84,19940.84,5070],["2012-11-22",19940.84,19940.84,19940.84,19940.84,75020],["2012-11-23",20012.05,20296.92,20012.05,20296.92,3200],["2012-11-26",20296.92,20296.92,20296.92,20296.92,820],["2012-11-27",20296.92,20296.92,20296.92,20296.92,0],["2012-11-28",20296.92,20296.92,20296.92,20296.92,0],["2012-11-29",20296.92,20296.92,20296.92,20296.92,0],["2012-11-30",19940.84,19940.84,19940.84,19940.84,900],["2012-12-03",19798.4,19798.4,19798.4,19798.4,710],["2012-12-04",19798.4,19798.4,19798.4,19798.4,0],["2012-12-05",19655.97,20724.23,19655.97,20724.23,4380],["2012-12-06",21721.27,21721.27,21721.27,21721.27,190],["2012-12-07",21721.27,21721.27,21721.27,21721.27,0],["2012-12-10",22718.31,22718.31,22718.31,22718.31,300],["2012-12-11",22718.31,22718.31,22718.31,22718.31,0],["2012-12-12",23501.7,23715.35,23501.7,23715.35,1300],["2012-12-13",23715.35,23715.35,23715.35,23715.35,0],["2012-12-14",24213.87,24213.87,24213.87,24213.87,300],["2012-12-17",25424.57,25424.57,25424.57,25424.57,50],["2012-12-18",25567.0,25567.0,25567.0,25567.0,7500],["2012-12-19",25424.57,25424.57,25424.57,25424.57,4000],["2012-12-20",25424.57,25424.57,25424.57,25424.57,0],["2012-12-21",25424.57,25424.57,25424.57,25424.57,0],["2012-12-24",25923.09,25923.09,25923.09,25923.09,3500],["2012-12-25",25923.09,25923.09,25923.09,25923.09,0],["2012-12-26",24641.18,24641.18,24641.18,24641.18,10],["2012-12-27",24641.18,24641.18,23857.79,23857.79,1010],["2012-12-28",22789.53,24854.83,22718.31,22718.31,210],["2013-01-02",22718.31,23288.05,21792.49,23288.05,3100],["2013-01-03",23644.14,23644.14,23644.14,23644.14,100],["2013-01-04",23644.14,23644.14,23644.14,23644.14,0],["2013-01-07",23644.14,23644.14,23644.14,23644.14,0],["2013-01-08",24213.87,24213.87,24213.87,24213.87,100],["2013-01-09",24213.87,24213.87,24213.87,24213.87,0],["2013-01-10",24213.87,24213.87,24213.87,24213.87,0],["2013-01-11",24213.87,24213.87,24213.87,24213.87,0],["2013-01-14",24641.18,24641.18,24641.18,24641.18,600],["2013-01-15",24926.05,24926.05,24926.05,24926.05,100],["2013-01-16",24641.18,24854.83,23216.83,24854.83,830],["2013-01-17",24854.83,24854.83,24854.83,24854.83,0],["2013-01-18",23145.61,24854.83,23145.61,23145.61,110],["2013-01-21",21578.83,24213.87,21578.83,24213.87,1140],["2013-01-22",22860.75,22860.75,22860.75,22860.75,1200],["2013-01-23",21721.27,22860.75,21293.97,22860.75,2680],["2013-01-24",21721.27,23003.18,21721.27,23003.18,1020],["2013-01-25",21436.4,23929.0,21436.4,23929.0,210],["2013-01-28",22362.22,22362.22,22362.22,22362.22,130],["2013-01-29",21721.27,21721.27,21721.27,21721.27,1000],["2013-01-30",22362.22,22362.22,22362.22,22362.22,550],["2013-01-31",22647.09,22647.09,22647.09,22647.09,100],["2013-02-01",21365.18,21721.27,21080.31,21721.27,1530],["2013-02-04",20653.01,20653.01,20225.71,20225.71,1010],["2013-02-05",19228.66,21578.83,19228.66,21578.83,1010],["2013-02-06",21578.83,21578.83,21578.83,21578.83,0],["2013-02-07",20296.92,20296.92,20154.49,20154.49,7000],["2013-02-08",21507.62,21507.62,21507.62,21507.62,10],["2013-02-18",22718.31,22718.31,22718.31,22718.31,10],["2013-02-19",23857.79,23857.79,23857.79,23857.79,10],["2013-02-20",23857.79,23857.79,23857.79,23857.79,0],["2013-02-21",22433.44,22433.44,22433.44,22433.44,500],["2013-02-22",22077.36,22789.53,21365.18,22789.53,2220],["2013-02-25",22789.53,22789.53,22789.53,22789.53,0],["2013-02-26",21721.27,21721.27,21721.27,21721.27,500],["2013-02-27",21721.27,21721.27,21721.27,21721.27,0],["2013-02-28",21721.27,21721.27,21721.27,21721.27,0],["2013-03-01",21721.27,21721.27,21721.27,21721.27,0],["2013-03-04",21721.27,21721.27,21721.27,21721.27,0],["2013-03-05",21721.27,21721.27,21721.27,21721.27,0],["2013-03-06",21721.27,21721.27,21721.27,21721.27,0],["2013-03-07",21721.27,21721.27,21721.27,21721.27,0],["2013-03-08",21721.27,21721.27,21721.27,21721.27,0],["2013-03-11",20653.01,21721.27,20653.01,21721.27,15000],["2013-03-12",21721.27,21721.27,21721.27,21721.27,0],["2013-03-13",21721.27,21721.27,21721.27,21721.27,0],["2013-03-14",21721.27,21721.27,21721.27,21721.27,0],["2013-03-15",21721.27,21721.27,21721.27,21721.27,78930],["2013-03-18",21721.27,21721.27,21721.27,21721.27,1020],["2013-03-19",21721.27,21721.27,21721.27,21721.27,0],["2013-03-20",21721.27,21721.27,21721.27,21721.27,0],["2013-03-21",21721.27,21721.27,21721.27,21721.27,0],["2013-03-22",22789.53,22789.53,22789.53,22789.53,10],["2013-03-25",22789.53,22789.53,22789.53,22789.53,0],["2013-03-26",22789.53,22789.53,22718.31,22718.31,14600],["2013-03-27",22718.31,22718.31,22718.31,22718.31,100],["2013-03-28",22718.31,22718.31,22718.31,22718.31,0],["2013-03-29",22718.31,22718.31,22718.31,22718.31,0],["2013-04-01",22718.31,22718.31,22718.31,22718.31,0],["2013-04-02",21365.18,21365.18,21365.18,21365.18,20],["2013-04-03",20083.27,21934.92,20083.27,21934.92,510],["2013-04-04",21934.92,21934.92,21934.92,21934.92,0],["2013-04-05",21934.92,21934.92,21934.92,21934.92,0],["2013-04-08",21934.92,21934.92,21934.92,21934.92,0],["2013-04-09",21365.18,22789.53,20510.58,22789.53,9410],["2013-04-10",24213.87,24213.87,24213.87,24213.87,10],["2013-04-11",24213.87,24213.87,24213.87,24213.87,0],["2013-04-12",25495.79,25495.79,24926.05,24926.05,60],["2013-04-15",24926.05,24926.05,24926.05,24926.05,0],["2013-04-16",24926.05,24926.05,24926.05,24926.05,0],["2013-04-17",24926.05,24926.05,24926.05,24926.05,0],["2013-04-18",24926.05,24926.05,24926.05,24926.05,0],["2013-04-22",24213.87,24213.87,24213.87,24213.87,9340],["2013-04-23",24213.87,24213.87,24213.87,24213.87,10],["2013-04-24",22575.88,22575.88,22575.88,22575.88,10],["2013-04-25",22575.88,22575.88,22575.88,22575.88,0],["2013-04-26",22433.44,22433.44,22433.44,22433.44,10],["2013-05-02",20937.88,20937.88,20937.88,20937.88,20],["2013-05-03",19940.84,21293.97,19727.19,21293.97,2130],["2013-05-06",21293.97,21293.97,21293.97,21293.97,0],["2013-05-07",21293.97,21293.97,21293.97,21293.97,0],["2013-05-08",21293.97,21293.97,19940.84,19940.84,20],["2013-05-09",19940.84,19940.84,19940.84,19940.84,0],["2013-05-10",19940.84,19940.84,19940.84,19940.84,0],["2013-05-13",19940.84,19940.84,19940.84,19940.84,0],["2013-05-14",19940.84,19940.84,19940.84,19940.84,0],["2013-05-15",18801.36,18801.36,18801.36,18801.36,170],["2013-05-16",20083.27,20083.27,20083.27,20083.27,200],["2013-05-17",18872.58,18872.58,18801.36,18801.36,600],["2013-05-20",18801.36,18801.36,18801.36,18801.36,0],["2013-05-21",19798.4,19869.62,19798.4,19869.62,1000],["2013-05-22",19798.4,20937.88,19798.4,20937.88,700],["2013-05-23",20937.88,20937.88,20937.88,20937.88,0],["2013-05-24",20937.88,20937.88,20937.88,20937.88,0],["2013-05-27",20937.88,20937.88,20937.88,20937.88,0],["2013-05-28",20937.88,20937.88,20296.92,20296.92,96700],["2013-05-29",20296.92,20296.92,20296.92,20296.92,230],["2013-05-30",19940.84,19940.84,19655.97,19655.97,190],["2013-05-31",20083.27,20083.27,20083.27,20083.27,50],["2013-06-03",19655.97,19655.97,19655.97,19655.97,500],["2013-06-04",19655.97,19655.97,19655.97,19655.97,0],["2013-06-05",19655.97,19869.62,19655.97,19869.62,260],["2013-06-06",19869.62,19869.62,19869.62,19869.62,0],["2013-06-07",19869.62,19869.62,19869.62,19869.62,0],["2013-06-10",20296.92,20296.92,19228.66,19940.84,2520],["2013-06-11",19940.84,19940.84,18943.8,18943.8,50],["2013-06-12",18943.8,18943.8,18017.97,18017.97,150],["2013-06-13",19228.66,19228.66,18730.14,18730.14,330],["2013-06-14",19940.84,19940.84,19940.84,19940.84,100],["2013-06-17",19940.84,19940.84,19940.84,19940.84,0],["2013-06-18",19940.84,19940.84,19940.84,19940.84,0],["2013-06-19",19940.84,19940.84,19940.84,19940.84,0],["2013-06-20",19940.84,19940.84,19940.84,19940.84,0],["2013-06-21",19940.84,20083.27,19940.84,20083.27,300],["2013-06-24",20083.27,20083.27,19299.88,20083.27,10120],["2013-06-25",20083.27,20083.27,20083.27,20083.27,0],["2013-06-26",20083.27,20083.27,20083.27,20083.27,0],["2013-06-27",20083.27,20083.27,20083.27,20083.27,0],["2013-06-28",20083.27,20083.27,20083.27,20083.27,0],["2013-07-01",20083.27,20083.27,20083.27,20083.27,0],["2013-07-02",20083.27,20083.27,20083.27,20083.27,0],["2013-07-03",20083.27,20083.27,20083.27,20083.27,0],["2013-07-04",20083.27,20083.27,20083.27,20083.27,0],["2013-07-05",19940.84,19940.84,19727.19,19727.19,20],["2013-07-08",19727.19,19727.19,19727.19,19727.19,0],["2013-07-09",19727.19,19727.19,19727.19,19727.19,0],["2013-07-10",19727.19,19727.19,18374.06,18374.06,10],["2013-07-11",19655.97,19655.97,19655.97,19655.97,100],["2013-07-12",19655.97,19655.97,19655.97,19655.97,0],["2013-07-15",19655.97,19655.97,19655.97,19655.97,0],["2013-07-16",19655.97,19655.97,19655.97,19655.97,30],["2013-07-17",19655.97,19655.97,19655.97,19655.97,0],["2013-07-18",18658.93,19584.75,18302.84,19584.75,1250],["2013-07-19",19655.97,19655.97,18231.62,19157.45,110],["2013-07-22",19228.66,19228.66,17875.54,17946.75,730],["2013-07-23",17946.75,19157.45,17946.75,19157.45,110],["2013-07-24",19798.4,19798.4,18160.41,19442.32,2030],["2013-07-25",18089.19,18089.19,18089.19,18089.19,60],["2013-07-26",18089.19,18089.19,16878.49,16878.49,1130],["2013-07-29",17733.1,17733.1,15739.02,15739.02,3160],["2013-07-30",15739.02,15739.02,15739.02,15739.02,0],["2013-07-31",16807.28,16807.28,16807.28,16807.28,10],["2013-08-01",17020.93,17020.93,17020.93,17020.93,40],["2013-08-02",17020.93,17020.93,17020.93,17020.93,0],["2013-08-05",17020.93,17020.93,17020.93,17020.93,0],["2013-08-06",17020.93,17377.02,17020.93,17020.93,1200],["2013-08-07",17804.32,18160.41,17804.32,18160.41,90],["2013-08-08",19299.88,19299.88,17163.36,18302.84,1040],["2013-08-09",17305.8,18302.84,17234.58,18302.84,610],["2013-08-12",19228.66,19228.66,17092.15,18374.06,5280],["2013-08-13",18374.06,19655.97,17092.15,17448.23,3720],["2013-08-14",18017.97,18516.49,17448.23,17448.23,340],["2013-08-15",17733.1,17733.1,17733.1,17733.1,10],["2013-08-16",16522.41,18445.27,16522.41,17519.45,840],["2013-08-19",17448.23,17448.23,16664.84,16664.84,2640],["2013-08-20",17661.88,17661.88,17661.88,17661.88,10],["2013-08-21",17661.88,17661.88,17661.88,17661.88,0],["2013-08-22",17661.88,17661.88,17661.88,17661.88,0],["2013-08-23",18445.27,18445.27,16451.19,16451.19,470],["2013-08-26",15454.15,17448.23,15454.15,17448.23,24690],["2013-08-27",17092.15,17092.15,17092.15,17092.15,88000],["2013-08-28",18160.41,18160.41,18160.41,18160.41,10],["2013-08-29",17092.15,17733.1,16949.71,17733.1,52090],["2013-08-30",18017.97,18017.97,18017.97,18017.97,10],["2013-09-03",18017.97,18017.97,18017.97,18017.97,0],["2013-09-04",18017.97,18017.97,18017.97,18017.97,0],["2013-09-05",18017.97,18017.97,18017.97,18017.97,0],["2013-09-06",18801.36,18801.36,18801.36,18801.36,10],["2013-09-09",18801.36,18801.36,18801.36,18801.36,0],["2013-09-10",18801.36,18801.36,18801.36,18801.36,0],["2013-09-11",18801.36,18801.36,18801.36,18801.36,10],["2013-09-12",18801.36,18801.36,18801.36,18801.36,0],["2013-09-13",17519.45,17519.45,17519.45,17519.45,10],["2013-09-16",16308.76,16308.76,16308.76,16308.76,10],["2013-09-17",16166.32,16166.32,15596.58,15596.58,1015560],["2013-09-18",15596.58,15596.58,15098.06,15098.06,20],["2013-09-19",15026.85,15026.85,15026.85,15026.85,890],["2013-09-20",14243.46,14385.89,14243.46,14385.89,50],["2013-09-23",13744.93,15382.93,13744.93,15382.93,20],["2013-09-24",14385.89,14385.89,14385.89,14385.89,10],["2013-09-25",13673.72,14172.24,13673.72,14172.24,1020],["2013-09-26",14955.63,15098.06,14172.24,14172.24,170],["2013-09-27",13531.28,14955.63,13531.28,14955.63,220],["2013-09-30",14955.63,14955.63,14955.63,14955.63,1000],["2013-10-01",15596.58,15952.67,14101.02,15952.67,1420],["2013-10-02",15952.67,15952.67,15952.67,15952.67,100],["2013-10-03",15667.8,15667.8,15667.8,15667.8,400],["2013-10-04",16379.97,16379.97,16379.97,16379.97,3490],["2013-10-07",16379.97,16379.97,16379.97,16379.97,0],["2013-10-08",16379.97,16379.97,16379.97,16379.97,0],["2013-10-09",16736.06,17020.93,16379.97,16379.97,320],["2013-10-10",16379.97,16379.97,16379.97,16379.97,0],["2013-10-11",16379.97,16379.97,16023.89,16023.89,620],["2013-10-14",17092.15,17092.15,16736.06,17092.15,1940],["2013-10-15",17092.15,18160.41,17092.15,18160.41,10],["2013-10-16",18160.41,19086.23,18160.41,19086.23,220],["2013-10-17",18730.14,18730.14,18587.71,18587.71,350],["2013-10-18",19086.23,19086.23,18801.36,18943.8,3750],["2013-10-21",18943.8,18943.8,18231.62,18231.62,30],["2013-10-22",17804.32,17804.32,17448.23,17804.32,6900],["2013-10-23",17804.32,17804.32,17804.32,17804.32,0],["2013-10-24",17092.15,18089.19,17092.15,18089.19,60],["2013-10-25",18089.19,18089.19,18089.19,18089.19,0],["2013-10-28",18089.19,18089.19,18089.19,18089.19,0],["2013-10-29",18231.62,18516.49,17875.54,17875.54,870],["2013-10-30",17875.54,17875.54,17875.54,17875.54,0],["2013-10-31",18017.97,18017.97,18017.97,18017.97,30],["2013-11-01",18017.97,18658.93,17804.32,18658.93,510],["2013-11-04",18872.58,18872.58,18872.58,18872.58,10],["2013-11-05",18445.27,18801.36,18374.06,18801.36,1920],["2013-11-06",18801.36,18801.36,18801.36,18801.36,480],["2013-11-07",18801.36,18801.36,18516.49,18801.36,470],["2013-11-08",18801.36,18801.36,18801.36,18801.36,0],["2013-11-11",18231.62,18801.36,18231.62,18801.36,500],["2013-11-12",18801.36,18801.36,18801.36,18801.36,200],["2013-11-13",18801.36,18801.36,18801.36,18801.36,0],["2013-11-14",18801.36,18801.36,18801.36,18801.36,125000],["2013-11-15",18516.49,20083.27,18516.49,20083.27,3830],["2013-11-18",21365.18,21365.18,21365.18,21365.18,2520],["2013-11-19",20296.92,21365.18,20296.92,21365.18,125500],["2013-11-20",21650.05,21650.05,21650.05,21650.05,50],["2013-11-21",21650.05,21650.05,21650.05,21650.05,0],["2013-11-22",22647.09,22647.09,22647.09,22647.09,10],["2013-11-25",22789.53,22789.53,22789.53,22789.53,10],["2013-11-26",22789.53,22789.53,22789.53,22789.53,0],["2013-11-27",23145.61,23145.61,23145.61,23145.61,10],["2013-11-28",23145.61,23145.61,23145.61,23145.61,0],["2013-11-29",21578.83,21578.83,21578.83,21578.83,2000],["2013-12-02",22077.36,22077.36,22077.36,22077.36,10],["2013-12-03",20653.01,20653.01,20653.01,20653.01,10],["2013-12-04",19228.66,20581.79,19228.66,20581.79,4890],["2013-12-05",19157.45,21151.53,19157.45,21151.53,12050],["2013-12-06",22006.14,22006.14,19727.19,20653.01,900],["2013-12-09",19940.84,19940.84,19584.75,19940.84,2210],["2013-12-10",20937.88,20937.88,19228.66,20083.27,580],["2013-12-11",20510.58,21365.18,20510.58,21365.18,1000],["2013-12-12",19869.62,21365.18,19869.62,21365.18,5440],["2013-12-13",19940.84,22789.53,19869.62,22789.53,1019880],["2013-12-16",21365.18,22931.96,21365.18,21365.18,2340],["2013-12-17",19940.84,21365.18,19869.62,19940.84,3140],["2013-12-18",18872.58,20653.01,18872.58,20653.01,590],["2013-12-19",20581.79,20581.79,19228.66,19228.66,7240],["2013-12-20",19584.75,20225.71,18017.97,18017.97,2060],["2013-12-23",17092.15,19228.66,17092.15,19228.66,1850],["2013-12-24",18017.97,18017.97,18017.97,18017.97,1280],["2013-12-25",17448.23,17448.23,17448.23,17448.23,40],["2013-12-26",18516.49,18658.93,18516.49,18658.93,370],["2013-12-27",18872.58,19228.66,18872.58,19228.66,20],["2013-12-30",18160.41,18587.71,18160.41,18587.71,570],["2013-12-31",19228.66,19228.66,18658.93,19086.23,2500],["2014-01-02",19228.66,19798.4,19228.66,19798.4,110],["2014-01-03",19798.4,19798.4,19798.4,19798.4,0],["2014-01-06",19798.4,19798.4,19798.4,19798.4,0],["2014-01-07",19371.1,19371.1,19371.1,19371.1,290],["2014-01-08",20296.92,20296.92,20296.92,20296.92,1800],["2014-01-09",20296.92,20296.92,20296.92,20296.92,0],["2014-01-10",20296.92,20296.92,20296.92,20296.92,0],["2014-01-13",20296.92,20296.92,20296.92,20296.92,0],["2014-01-14",19228.66,20296.92,19228.66,20296.92,500],["2014-01-15",20296.92,20296.92,20296.92,20296.92,0],["2014-01-16",20296.92,20296.92,19086.23,19798.4,580],["2014-01-17",19798.4,19798.4,19798.4,19798.4,0],["2014-01-20",19798.4,19798.4,19798.4,19798.4,0],["2014-01-21",20296.92,20296.92,20296.92,20296.92,10],["2014-01-22",20296.92,20296.92,20296.92,20296.92,0],["2014-01-23",20296.92,20296.92,20296.92,20296.92,0],["2014-01-24",18943.8,20296.92,18943.8,19584.75,2270],["2014-01-27",18516.49,20296.92,18231.62,20296.92,1840],["2014-02-06",20296.92,20296.92,20296.92,20296.92,0],["2014-02-07",20296.92,20296.92,20296.92,20296.92,0],["2014-02-10",18943.8,18943.8,18943.8,18943.8,120],["2014-02-11",18587.71,18943.8,18587.71,18943.8,40],["2014-02-12",18943.8,19584.75,18943.8,19584.75,80],["2014-02-13",19584.75,19584.75,19584.75,19584.75,0],["2014-02-14",19584.75,19584.75,19584.75,19584.75,60],["2014-02-17",18231.62,18374.06,18231.62,18374.06,117250],["2014-02-18",17590.67,17804.32,17092.15,17092.15,14570],["2014-02-19",16949.71,17234.58,16379.97,17234.58,1120],["2014-02-20",17234.58,17234.58,17092.15,17092.15,125340],["2014-02-21",16451.19,18160.41,16451.19,17163.36,120],["2014-02-24",16807.28,16807.28,16807.28,16807.28,10],["2014-02-25",16878.49,16878.49,16878.49,16878.49,50],["2014-02-26",16878.49,16878.49,16878.49,16878.49,0],["2014-02-27",16451.19,16451.19,16451.19,16451.19,10],["2014-02-28",16095.1,16379.97,16023.89,16379.97,70],["2014-03-03",17092.15,17092.15,17092.15,17092.15,40],["2014-03-04",17092.15,17092.15,17092.15,17092.15,0],["2014-03-05",16736.06,16736.06,16379.97,16379.97,240],["2014-03-06",17519.45,17519.45,17519.45,17519.45,1100],["2014-03-07",17519.45,17804.32,17092.15,17092.15,3960],["2014-03-10",17092.15,17092.15,17092.15,17092.15,0],["2014-03-11",16379.97,17733.1,16379.97,17733.1,38970],["2014-03-12",17092.15,17733.1,16664.84,17733.1,25010],["2014-03-13",16736.06,17377.02,16736.06,17377.02,7090],["2014-03-14",17377.02,17377.02,16664.84,16664.84,7400],["2014-03-17",16593.63,16593.63,16379.97,16451.19,2720],["2014-03-18",16451.19,17519.45,16451.19,17519.45,870],["2014-03-19",17519.45,17519.45,16522.41,16522.41,13330],["2014-03-20",16522.41,16522.41,16308.76,16522.41,34000],["2014-03-21",16736.06,16736.06,16379.97,16736.06,12720],["2014-03-24",16736.06,16736.06,16379.97,16736.06,16590],["2014-03-25",16736.06,16736.06,16379.97,16736.06,14670],["2014-03-26",16736.06,16736.06,15667.8,16736.06,19260],["2014-03-27",15739.02,16664.84,15596.58,16593.63,77850],["2014-03-28",15454.15,16451.19,15454.15,16451.19,41510],["2014-03-31",16308.76,16379.97,15739.02,15739.02,630],["2014-04-01",15739.02,15739.02,14670.76,14741.98,35140],["2014-04-02",15667.8,15667.8,14741.98,15525.37,230],["2014-04-03",14599.54,15525.37,14457.11,15525.37,33220],["2014-04-04",15525.37,15525.37,15525.37,15525.37,0],["2014-04-07",14955.63,14955.63,14457.11,14884.41,3370],["2014-04-08",14243.46,15382.93,14243.46,15169.28,12700],["2014-04-10",14955.63,14955.63,14243.46,14741.98,29220],["2014-04-11",14599.54,14599.54,14243.46,14599.54,3220],["2014-04-14",14528.32,14528.32,14172.24,14457.11,2050],["2014-04-15",14813.19,14813.19,13460.07,14457.11,20060],["2014-04-16",14457.11,14741.98,14457.11,14741.98,650],["2014-04-17",14741.98,14884.41,14029.8,14670.76,1060],["2014-04-18",14741.98,14741.98,13673.72,14243.46,4930],["2014-04-21",15098.06,15169.28,14243.46,14243.46,1700],["2014-04-22",14457.11,14670.76,14243.46,14385.89,1050],["2014-04-23",13887.37,14243.46,13887.37,14243.46,1460],["2014-04-24",14385.89,14385.89,13887.37,13887.37,3510],["2014-04-25",14457.11,14457.11,13958.59,14243.46,7550],["2014-04-28",14243.46,14599.54,14243.46,14243.46,7410],["2014-04-29",14528.32,14528.32,14243.46,14385.89,170],["2014-05-05",14813.19,14884.41,13887.37,14243.46,17310],["2014-05-06",14385.89,14884.41,13744.93,14599.54,3620],["2014-05-07",14599.54,14599.54,14599.54,14599.54,1000],["2014-05-08",13887.37,13887.37,13602.5,13602.5,8650],["2014-05-09",13460.07,14528.32,13246.41,14243.46,15040],["2014-05-12",13317.63,14243.46,13246.41,14243.46,15540],["2014-05-13",14314.67,14385.89,14314.67,14385.89,1070],["2014-05-14",14385.89,14385.89,14385.89,14385.89,0],["2014-05-15",14385.89,14385.89,13531.28,14243.46,2580],["2014-05-16",14528.32,14528.32,14243.46,14243.46,340],["2014-05-19",13531.28,14884.41,13531.28,14884.41,165330],["2014-05-20",14813.19,14813.19,13887.37,14741.98,3550],["2014-05-21",14599.54,14599.54,14599.54,14599.54,50],["2014-05-22",14385.89,15240.5,14029.8,14457.11,160490],["2014-05-23",13887.37,15169.28,13887.37,15169.28,7200],["2014-05-26",14314.67,14741.98,14314.67,14599.54,2010],["2014-05-27",14955.63,14955.63,14243.46,14528.32,1110],["2014-05-28",14741.98,14741.98,14243.46,14599.54,1170],["2014-05-29",14955.63,14955.63,13958.59,14243.46,3200],["2014-05-30",14528.32,14528.32,14243.46,14385.89,260],["2014-06-02",14385.89,14385.89,13816.15,13816.15,1200],["2014-06-03",14528.32,14528.32,13816.15,14314.67,3730],["2014-06-04",13744.93,14385.89,13744.93,14101.02,700],["2014-06-05",14528.32,14528.32,14172.24,14457.11,80],["2014-06-06",14457.11,14457.11,14457.11,14457.11,0],["2014-06-09",13887.37,14385.89,13887.37,14385.89,1090],["2014-06-10",14528.32,14528.32,13816.15,14385.89,2090],["2014-06-11",13887.37,14172.24,13887.37,14172.24,130],["2014-06-12",13887.37,14101.02,13887.37,14101.02,20],["2014-06-13",13816.15,14385.89,13816.15,14314.67,1550],["2014-06-16",13887.37,14314.67,13816.15,14314.67,1010],["2014-06-17",13887.37,14457.11,13816.15,14457.11,2580],["2014-06-18",14314.67,14955.63,14314.67,14884.41,10380],["2014-06-19",14884.41,14884.41,14884.41,14884.41,10],["2014-06-20",14741.98,14741.98,14243.46,14741.98,1670],["2014-06-23",14741.98,14741.98,14741.98,14741.98,0],["2014-06-24",14741.98,14741.98,14741.98,14741.98,10],["2014-06-25",14029.8,14884.41,13887.37,14741.98,140],["2014-06-26",14599.54,14599.54,14599.54,14599.54,10],["2014-06-27",13958.59,14528.32,13958.59,14528.32,1500],["2014-06-30",14599.54,15098.06,14385.89,14385.89,120],["2014-07-01",14670.76,14670.76,14029.8,14528.32,790],["2014-07-02",14813.19,14813.19,14599.54,14599.54,50],["2014-07-03",14385.89,14670.76,14385.89,14670.76,670],["2014-07-04",14243.46,14670.76,13673.72,14670.76,820],["2014-07-07",14670.76,14670.76,14670.76,14670.76,0],["2014-07-08",14528.32,14528.32,14528.32,14528.32,550],["2014-07-09",14385.89,14457.11,14385.89,14457.11,420],["2014-07-10",14243.46,14457.11,13887.37,14457.11,1070],["2014-07-11",14670.76,14670.76,14528.32,14528.32,1020],["2014-07-14",14528.32,14528.32,14528.32,14528.32,0],["2014-07-15",14528.32,14813.19,14528.32,14813.19,330],["2014-07-16",14599.54,14599.54,14243.46,14314.67,17740],["2014-07-17",14670.76,14741.98,14670.76,14741.98,50],["2014-07-18",14599.54,14599.54,14599.54,14599.54,190],["2014-07-21",14884.41,14884.41,14243.46,14314.67,9290],["2014-07-22",14314.67,14314.67,14243.46,14314.67,6840],["2014-07-23",14314.67,15240.5,14314.67,15098.06,82280],["2014-07-24",16095.1,16095.1,16095.1,16095.1,48670],["2014-07-25",17163.36,17163.36,17020.93,17163.36,160680],["2014-07-28",17163.36,17163.36,16451.19,16878.49,50250],["2014-07-29",16522.41,18017.97,16237.54,16736.06,11270],["2014-07-30",16878.49,16878.49,16237.54,16237.54,42100],["2014-07-31",16023.89,16736.06,16023.89,16736.06,32830],["2014-08-01",16736.06,17092.15,16095.1,16095.1,14380],["2014-08-04",16664.84,17163.36,15667.8,17163.36,72870],["2014-08-05",17519.45,18089.19,17377.02,17448.23,58600],["2014-08-06",17804.32,17804.32,17092.15,17448.23,12740],["2014-08-07",17448.23,17448.23,16807.28,16878.49,150680],["2014-08-08",16736.06,17092.15,16451.19,16664.84,36710],["2014-08-11",17092.15,17163.36,16379.97,16736.06,18360],["2014-08-12",16736.06,17448.23,16736.06,17448.23,156030],["2014-08-13",17377.02,17804.32,16807.28,17234.58,13770],["2014-08-14",17234.58,17234.58,16736.06,17020.93,5250],["2014-08-15",17020.93,17020.93,16451.19,16878.49,7350],["2014-08-18",17020.93,17092.15,16451.19,16878.49,13180],["2014-08-19",16451.19,16949.71,16451.19,16949.71,23000],["2014-08-20",16593.63,16949.71,16593.63,16949.71,7900],["2014-08-21",16736.06,17020.93,16522.41,16878.49,24810],["2014-08-22",16878.49,18017.97,16878.49,17661.88,82370],["2014-08-25",17661.88,18730.14,17448.23,17946.75,15360],["2014-08-26",17804.32,17804.32,16949.71,17590.67,48290],["2014-08-27",17590.67,17804.32,17020.93,17448.23,19420],["2014-08-28",17092.15,17590.67,16949.71,17590.67,24530],["2014-08-29",17733.1,17946.75,17092.15,17448.23,96920],["2014-09-03",18445.27,18516.49,17519.45,17519.45,59680],["2014-09-04",17519.45,18516.49,17305.8,18089.19,12630],["2014-09-05",18089.19,18089.19,17448.23,17661.88,2340],["2014-09-08",17946.75,17946.75,17448.23,17875.54,22570],["2014-09-09",17519.45,17804.32,17234.58,17234.58,24180],["2014-09-10",17234.58,17804.32,17163.36,17804.32,14900],["2014-09-11",17733.1,18872.58,17733.1,18872.58,38920],["2014-09-12",18516.49,18658.93,18516.49,18516.49,10710],["2014-09-15",18801.36,18801.36,17804.32,17804.32,3460],["2014-09-16",17661.88,17946.75,17377.02,17377.02,21350],["2014-09-17",17448.23,18445.27,17448.23,18160.41,41580],["2014-09-18",18872.58,18872.58,17733.1,17804.32,9400],["2014-09-19",17804.32,17804.32,17448.23,17804.32,6100],["2014-09-22",18160.41,18160.41,17448.23,17946.75,5950],["2014-09-23",17946.75,18160.41,17590.67,18160.41,12670],["2014-09-24",18160.41,18516.49,17733.1,17733.1,17050],["2014-09-25",17661.88,18017.97,17519.45,17804.32,11250],["2014-09-26",17804.32,18516.49,17804.32,18231.62,1940],["2014-09-29",18516.49,18516.49,17804.32,18160.41,5060],["2014-09-30",17519.45,18017.97,17519.45,17519.45,4890],["2014-10-01",17519.45,17946.75,17519.45,17804.32,25370],["2014-10-02",17590.67,17875.54,17519.45,17804.32,22290],["2014-10-03",17804.32,17804.32,17661.88,17804.32,7290],["2014-10-06",17875.54,18516.49,17804.32,18302.84,5780],["2014-10-07",18374.06,18374.06,17733.1,18302.84,4210],["2014-10-08",17804.32,18017.97,17733.1,17946.75,6420],["2014-10-09",18017.97,18160.41,17661.88,17946.75,6810],["2014-10-10",18089.19,18089.19,17661.88,17946.75,700],["2014-10-13",17946.75,18160.41,17733.1,18089.19,3260],["2014-10-14",18089.19,18445.27,17804.32,18445.27,27830],["2014-10-15",17804.32,18374.06,17590.67,18374.06,12910],["2014-10-16",18516.49,18516.49,17946.75,18302.84,20970],["2014-10-17",18374.06,18374.06,17804.32,18160.41,2560],["2014-10-20",18160.41,18730.14,18089.19,18516.49,3010],["2014-10-21",18730.14,18730.14,18089.19,18516.49,1110],["2014-10-22",18516.49,19798.4,18516.49,19228.66,20340],["2014-10-23",19228.66,19228.66,18872.58,19228.66,610],["2014-10-24",19228.66,19228.66,19228.66,19228.66,0],["2014-10-27",19086.23,19086.23,17946.75,18017.97,3580],["2014-10-28",19086.23,19228.66,18017.97,18089.19,5920],["2014-10-29",18872.58,19157.45,18160.41,18160.41,2480],["2014-10-30",18730.14,19015.01,18160.41,19015.01,3230],["2014-10-31",19228.66,19228.66,18587.71,18801.36,4070],["2014-11-03",18801.36,19015.01,18587.71,18801.36,8720],["2014-11-04",18801.36,18801.36,18231.62,18516.49,12570],["2014-11-05",18516.49,18801.36,18516.49,18587.71,880],["2014-11-06",18587.71,19086.23,18516.49,18801.36,10410],["2014-11-07",18516.49,18658.93,18374.06,18658.93,1300],["2014-11-10",18801.36,18801.36,18445.27,18730.14,15190],["2014-11-11",18374.06,18730.14,18302.84,18302.84,122860],["2014-11-12",18872.58,18872.58,18516.49,18801.36,6870],["2014-11-13",18658.93,18801.36,18658.93,18801.36,10020],["2014-11-14",18943.8,19371.1,18658.93,18730.14,121980],["2014-11-17",19157.45,19371.1,19086.23,19371.1,8300],["2014-11-18",19798.4,19798.4,19228.66,19228.66,2490],["2014-11-19",18872.58,20510.58,18872.58,20083.27,880],["2014-11-20",20510.58,20510.58,19228.66,20083.27,670],["2014-11-21",21293.97,21436.4,20795.44,21436.4,20550],["2014-11-24",22789.53,22789.53,19940.84,19940.84,10970],["2014-11-25",21222.75,21222.75,18587.71,18872.58,51060],["2014-11-26",19228.66,20154.49,18872.58,19157.45,109020],["2014-11-27",19940.84,20368.14,19157.45,19442.32,20750],["2014-11-28",19869.62,20795.44,19798.4,19869.62,28910],["2014-12-01",20581.79,20581.79,19228.66,19655.97,15180],["2014-12-02",20225.71,20653.01,19584.75,20653.01,4010],["2014-12-03",19655.97,20653.01,19584.75,19798.4,25470],["2014-12-04",20083.27,20510.58,19442.32,19584.75,19860],["2014-12-05",20225.71,20225.71,19371.1,19371.1,21290],["2014-12-08",19584.75,20012.05,19299.88,19371.1,19700],["2014-12-09",19869.62,19869.62,18872.58,18943.8,36070],["2014-12-10",19584.75,19584.75,18872.58,19584.75,25240],["2014-12-11",19513.53,19798.4,19228.66,19655.97,13410],["2014-12-12",19584.75,19869.62,19299.88,19655.97,13220],["2014-12-15",19655.97,19798.4,19655.97,19798.4,27840],["2014-12-16",19869.62,20653.01,19157.45,19584.75,7470],["2014-12-17",19869.62,20581.79,18231.62,19655.97,6720],["2014-12-18",19584.75,19940.84,19015.01,19869.62,3410],["2014-12-19",19798.4,20296.92,19371.1,19584.75,18210],["2014-12-22",19513.53,19869.62,19513.53,19584.75,9480],["2014-12-23",19940.84,19940.84,18943.8,18943.8,3510],["2014-12-24",19015.01,19584.75,18943.8,19086.23,9710],["2014-12-25",19940.84,19940.84,17804.32,17804.32,3530],["2014-12-26",19015.01,19015.01,19015.01,19015.01,19660],["2014-12-29",19513.53,19513.53,18801.36,19086.23,4220],["2014-12-30",18516.49,19940.84,18516.49,19940.84,11680],["2014-12-31",18943.8,20296.92,18943.8,20083.27,19540],["2015-01-05",19371.1,20368.14,19371.1,20083.27,160],["2015-01-06",20012.05,20012.05,20012.05,20012.05,5000],["2015-01-07",19798.4,19869.62,19371.1,19869.62,2040],["2015-01-08",20154.49,20225.71,19513.53,19513.53,160],["2015-01-09",20225.71,20225.71,19513.53,19869.62,1330],["2015-01-12",20154.49,20154.49,19086.23,19798.4,1980],["2015-01-13",19157.45,20012.05,19086.23,20012.05,740],["2015-01-14",20012.05,20083.27,18943.8,19513.53,2020],["2015-01-15",19655.97,19727.19,19015.01,19015.01,140],["2015-01-16",19015.01,19869.62,18587.71,19584.75,930],["2015-01-19",18872.58,19584.75,18872.58,19584.75,340],["2015-01-20",19015.01,19371.1,19015.01,19371.1,5020],["2015-01-21",19655.97,20012.05,18445.27,19086.23,12830],["2015-01-22",18872.58,19584.75,18872.58,19584.75,700],["2015-01-23",18872.58,19727.19,18872.58,19655.97,730],["2015-01-26",19584.75,19940.84,19584.75,19940.84,300],["2015-01-27",19584.75,19798.4,19015.01,19584.75,730],["2015-01-28",19655.97,19727.19,18587.71,18587.71,4200],["2015-01-29",18872.58,19371.1,18872.58,19228.66,3770],["2015-01-30",19371.1,19584.75,18587.71,18658.93,11530],["2015-02-02",18587.71,18943.8,18516.49,18943.8,3530],["2015-02-03",18943.8,18943.8,18516.49,18943.8,2010],["2015-02-04",18943.8,19157.45,18374.06,18374.06,4550],["2015-02-05",18160.41,18872.58,18160.41,18872.58,24020],["2015-02-06",19228.66,19513.53,18516.49,18516.49,70020],["2015-02-09",18587.71,18587.71,18516.49,18587.71,1020],["2015-02-10",19228.66,19228.66,19228.66,19228.66,10],["2015-02-11",19371.1,19513.53,19371.1,19513.53,68020],["2015-02-12",18302.84,18872.58,18302.84,18872.58,20],["2015-02-13",19228.66,19228.66,18516.49,18872.58,5020],["2015-02-24",19299.88,19299.88,19086.23,19228.66,1050],["2015-02-25",19228.66,19228.66,19228.66,19228.66,0],["2015-02-26",18872.58,19086.23,18872.58,19086.23,70],["2015-02-27",18231.62,19015.01,18160.41,19015.01,890],["2015-03-02",19015.01,19015.01,18801.36,18943.8,3000],["2015-03-03",18587.71,19157.45,18587.71,19157.45,1160],["2015-03-04",19086.23,19086.23,19086.23,19086.23,10],["2015-03-05",18516.49,19086.23,18516.49,19086.23,5030],["2015-03-06",19086.23,19086.23,19086.23,19086.23,110],["2015-03-09",18231.62,19086.23,18160.41,19086.23,1110],["2015-03-10",18160.41,19086.23,18160.41,19086.23,1010],["2015-03-11",19015.01,19015.01,19015.01,19015.01,1800],["2015-03-12",19015.01,19015.01,19015.01,19015.01,0],["2015-03-13",19015.01,19015.01,19015.01,19015.01,10],["2015-03-16",17946.75,18943.8,17946.75,18943.8,30],["2015-03-17",18516.49,18872.58,18516.49,18872.58,2250],["2015-03-18",19086.23,19086.23,17875.54,18872.58,3350],["2015-03-19",18160.41,18445.27,17875.54,18160.41,4100],["2015-03-20",18160.41,18160.41,18160.41,18160.41,3340],["2015-03-23",18089.19,18089.19,17448.23,18089.19,1550],["2015-03-24",17448.23,17448.23,16949.71,16949.71,8230],["2015-03-25",17519.45,18089.19,16379.97,17519.45,650],["2015-03-26",17804.32,17875.54,17092.15,17448.23,60],["2015-03-27",17377.02,17377.02,16379.97,17092.15,5380],["2015-03-30",18160.41,18160.41,17804.32,17804.32,20],["2015-03-31",16664.84,17733.1,16664.84,17733.1,20],["2015-04-01",16664.84,17661.88,16664.84,17092.15,5260],["2015-04-02",16379.97,17092.15,16023.89,17092.15,1320],["2015-04-03",17092.15,17733.1,17092.15,17092.15,2320],["2015-04-06",17163.36,17305.8,17020.93,17092.15,2120],["2015-04-07",17092.15,17092.15,16166.32,17092.15,13040],["2015-04-08",16949.71,17020.93,16949.71,17020.93,580],["2015-04-09",17020.93,17448.23,17020.93,17020.93,17680],["2015-04-10",17020.93,18089.19,17020.93,18017.97,11590],["2015-04-13",18017.97,19015.01,17092.15,17092.15,6800],["2015-04-14",17804.32,17804.32,17377.02,17448.23,5040],["2015-04-15",17804.32,17804.32,17020.93,17377.02,5840],["2015-04-16",16807.28,17305.8,16807.28,17305.8,5020],["2015-04-17",17661.88,17661.88,17377.02,17448.23,12070],["2015-04-20",17519.45,17661.88,16949.71,16949.71,5590],["2015-04-21",17590.67,17590.67,16949.71,16949.71,3110],["2015-04-22",17448.23,17946.75,17448.23,17804.32,9620],["2015-04-23",17875.54,18516.49,17448.23,17804.32,1170],["2015-04-24",18160.41,18160.41,18160.41,18160.41,30],["2015-04-27",17875.54,19228.66,17875.54,19228.66,1070],["2015-05-04",18872.58,19584.75,18872.58,19584.75,920],["2015-05-05",19584.75,19584.75,19584.75,19584.75,0],["2015-05-06",18231.62,19584.75,18231.62,18730.14,4250],["2015-05-07",18516.49,18801.36,18516.49,18801.36,290],["2015-05-08",18801.36,18801.36,18801.36,18801.36,0],["2015-05-11",17590.67,17590.67,17590.67,17590.67,270],["2015-05-12",18160.41,18160.41,18160.41,18160.41,20],["2015-05-13",18872.58,19228.66,18872.58,19228.66,64150],["2015-05-14",17946.75,17946.75,17946.75,17946.75,610],["2015-05-15",18587.71,18587.71,16736.06,17661.88,2250],["2015-05-18",17448.23,17448.23,17020.93,17448.23,66290],["2015-05-19",17305.8,17305.8,17305.8,17305.8,10],["2015-05-20",17448.23,18089.19,17305.8,17661.88,110],["2015-05-21",17448.23,17448.23,16949.71,17305.8,2410],["2015-05-22",17092.15,17234.58,17092.15,17234.58,5670],["2015-05-25",17163.36,18160.41,17163.36,18160.41,23130],["2015-05-26",17092.15,17661.88,17092.15,17661.88,590],["2015-05-27",17661.88,17661.88,17661.88,17661.88,0],["2015-05-28",17804.32,18516.49,17661.88,17661.88,53630],["2015-05-29",18160.41,18374.06,17448.23,17448.23,300],["2015-06-01",17804.32,17804.32,17804.32,17804.32,50],["2015-06-02",17590.67,17661.88,17092.15,17092.15,6530],["2015-06-03",17448.23,17448.23,17234.58,17234.58,180],["2015-06-04",17163.36,17234.58,17163.36,17234.58,2680],["2015-06-05",18160.41,18160.41,18160.41,18160.41,10],["2015-06-08",17092.15,18160.41,17092.15,18160.41,2350],["2015-06-09",18160.41,18160.41,17092.15,17733.1,870],["2015-06-10",18160.41,18374.06,17305.8,17733.1,350],["2015-06-11",17661.88,17661.88,17661.88,17661.88,10],["2015-06-12",18160.41,18374.06,17234.58,17661.88,3170],["2015-06-15",17661.88,17661.88,17661.88,17661.88,0],["2015-06-16",17092.15,17092.15,16949.71,17092.15,20860],["2015-06-17",17020.93,17020.93,17020.93,17020.93,5500],["2015-06-18",17020.93,17020.93,17020.93,17020.93,350],["2015-06-19",17020.93,17020.93,16807.28,17020.93,2810],["2015-06-22",17804.32,17804.32,17804.32,17804.32,20],["2015-06-23",16664.84,17092.15,16664.84,17092.15,3610],["2015-06-24",16664.84,17092.15,16664.84,17092.15,15050],["2015-06-25",16522.41,18160.41,16522.41,18160.41,3500],["2015-06-26",16949.71,16949.71,16949.71,16949.71,290],["2015-06-29",17804.32,17804.32,15810.24,15952.67,10620],["2015-06-30",17020.93,17020.93,15667.8,16949.71,560],["2015-07-01",17590.67,17590.67,17590.67,17590.67,90],["2015-07-02",16593.63,17661.88,16522.41,17519.45,2970],["2015-07-03",16451.19,16451.19,16451.19,16451.19,100],["2015-07-06",16451.19,16807.28,16379.97,16807.28,3750],["2015-07-07",15881.45,16807.28,15881.45,16807.28,9820],["2015-07-08",16807.28,17448.23,15952.67,17448.23,7750],["2015-07-09",17448.23,17448.23,17448.23,17448.23,0],["2015-07-10",16237.54,16522.41,16237.54,16522.41,630],["2015-07-13",15454.15,16736.06,15454.15,16736.06,80],["2015-07-14",15667.8,16379.97,15667.8,16379.97,10020],["2015-07-15",15525.37,16593.63,15525.37,16593.63,8970],["2015-07-16",16593.63,16593.63,16593.63,16593.63,0],["2015-07-17",16237.54,16237.54,16023.89,16023.89,1730],["2015-07-20",15169.28,16023.89,14955.63,16023.89,9830],["2015-07-21",14955.63,15810.24,14955.63,15667.8,60],["2015-07-22",15667.8,15667.8,15667.8,15667.8,0],["2015-07-23",15311.71,15311.71,14599.54,14599.54,4680],["2015-07-24",15382.93,15382.93,15240.5,15311.71,310],["2015-07-27",15311.71,15596.58,15311.71,15596.58,700],["2015-07-28",15952.67,15952.67,14741.98,15098.06,6030],["2015-07-29",15311.71,15454.15,15311.71,15454.15,450],["2015-07-30",14670.76,15382.93,14385.89,15382.93,3070],["2015-07-31",15454.15,16379.97,15454.15,16379.97,1000],["2015-08-03",15240.5,16379.97,15240.5,16308.76,2830],["2015-08-04",16166.32,16237.54,15169.28,15169.28,4940],["2015-08-05",15311.71,15667.8,15169.28,15169.28,70],["2015-08-06",15169.28,15596.58,14955.63,15596.58,7080],["2015-08-07",15596.58,16166.32,15596.58,16166.32,420],["2015-08-10",16166.32,16166.32,15169.28,15169.28,640],["2015-08-11",15810.24,15952.67,15667.8,15667.8,170],["2015-08-12",15667.8,15667.8,15667.8,15667.8,100000],["2015-08-13",14599.54,15596.58,14599.54,15311.71,8440],["2015-08-14",15596.58,15596.58,14385.89,15311.71,340],["2015-08-17",14385.89,15525.37,14314.67,14314.67,104020],["2015-08-18",15311.71,15311.71,15311.71,15311.71,10],["2015-08-19",15240.5,15240.5,14314.67,14314.67,410],["2015-08-20",14955.63,15169.28,14029.8,14385.89,650],["2015-08-21",15382.93,15382.93,13531.28,15240.5,550],["2015-08-24",14314.67,14314.67,14243.46,14243.46,7370],["2015-08-25",14599.54,15240.5,14599.54,15240.5,110],["2015-08-26",14599.54,15098.06,14599.54,15026.85,4050],["2015-08-27",15240.5,15240.5,14813.19,14813.19,4810],["2015-08-28",14599.54,14813.19,14599.54,14599.54,3470],["2015-08-31",14955.63,15311.71,14955.63,15311.71,510],["2015-09-01",15311.71,16023.89,15311.71,16023.89,200],["2015-09-03",14955.63,14955.63,14955.63,14955.63,140],["2015-09-04",14955.63,15667.8,14955.63,15667.8,90],["2015-09-07",15667.8,15667.8,15667.8,15667.8,0],["2015-09-08",14599.54,15240.5,14599.54,15240.5,130],["2015-09-09",14314.67,16095.1,14243.46,15525.37,810],["2015-09-10",14457.11,15169.28,14457.11,14955.63,600],["2015-09-11",14955.63,15454.15,14955.63,15098.06,1980],["2015-09-14",14101.02,14955.63,14101.02,14101.02,2430],["2015-09-15",14599.54,15026.85,14599.54,15026.85,130],["2015-09-16",14955.63,14955.63,14884.41,14884.41,12500],["2015-09-17",15240.5,15240.5,15240.5,15240.5,10],["2015-09-18",14243.46,15240.5,14243.46,15240.5,4190],["2015-09-21",14955.63,14955.63,14955.63,14955.63,10],["2015-09-22",14955.63,14955.63,14955.63,14955.63,0],["2015-09-23",14670.76,14955.63,14670.76,14955.63,5040],["2015-09-24",14599.54,15667.8,14599.54,15667.8,1630],["2015-09-25",14599.54,15454.15,14599.54,15454.15,1610],["2015-09-28",15454.15,15454.15,15454.15,15454.15,0],["2015-09-29",14385.89,15098.06,14385.89,15098.06,1220],["2015-09-30",15454.15,15454.15,15454.15,15454.15,140],["2015-10-01",15454.15,15454.15,15454.15,15454.15,0],["2015-10-02",15667.8,16379.97,14955.63,15311.71,1000],["2015-10-05",14457.11,15311.71,14457.11,14955.63,3300],["2015-10-06",14955.63,14955.63,14243.46,14243.46,9650],["2015-10-07",14955.63,14955.63,14955.63,14955.63,10],["2015-10-08",14243.46,14955.63,14243.46,14955.63,3150],["2015-10-09",14243.46,14884.41,13958.59,14884.41,3120],["2015-10-12",14884.41,14884.41,14884.41,14884.41,0],["2015-10-13",14884.41,14884.41,14884.41,14884.41,0],["2015-10-14",14243.46,14741.98,14243.46,14528.32,380],["2015-10-15",14243.46,14670.76,14243.46,14670.76,270],["2015-10-16",14243.46,14528.32,14243.46,14528.32,460],["2015-10-19",14243.46,14528.32,14243.46,14528.32,320],["2015-10-20",14457.11,14528.32,14101.02,14101.02,2410],["2015-10-21",13602.5,14528.32,13317.63,13531.28,12810],["2015-10-22",14243.46,14243.46,12819.11,13531.28,14120],["2015-10-23",12747.89,14243.46,12605.46,12605.46,15900],["2015-10-26",13175.2,13175.2,11964.5,11964.5,15020],["2015-10-27",12676.68,12676.68,11964.5,11964.5,7780],["2015-10-28",12106.94,12106.94,11964.5,11964.5,5180],["2015-10-29",12676.68,12676.68,11750.85,11964.5,13700],["2015-10-30",12605.46,12605.46,12605.46,12605.46,1070],["2015-11-02",12534.24,12747.89,12249.37,12534.24,18980],["2015-11-03",12178.15,12178.15,12178.15,12178.15,30],["2015-11-04",12178.15,12605.46,11394.76,11394.76,22150],["2015-11-05",12035.72,12035.72,11394.76,11394.76,99070],["2015-11-06",11394.76,12035.72,11394.76,11394.76,15160],["2015-11-09",11893.29,11893.29,10896.24,11038.68,48850],["2015-11-10",11394.76,11750.85,10896.24,10896.24,37530],["2015-11-11",11394.76,11394.76,10540.16,10896.24,66590],["2015-11-12",11109.9,11394.76,10682.59,10682.59,9970],["2015-11-13",10682.59,11252.33,10540.16,10682.59,28010],["2015-11-16",10682.59,11181.11,10682.59,11181.11,15080],["2015-11-17",11181.11,11323.55,10753.81,11252.33,1900],["2015-11-18",11394.76,11679.63,11394.76,11679.63,1810],["2015-11-19",11679.63,12391.81,11608.42,12249.37,9070],["2015-11-20",12320.59,12819.11,11537.2,12534.24,7180],["2015-11-23",12676.68,13246.41,12320.59,12320.59,1520],["2015-11-24",12534.24,12819.11,11679.63,12106.94,3870],["2015-11-25",12391.81,12534.24,12391.81,12391.81,570],["2015-11-26",11537.2,12676.68,11537.2,12676.68,2190],["2015-11-27",12676.68,12676.68,12605.46,12676.68,1010],["2015-11-30",12676.68,12819.11,12605.46,12605.46,600],["2015-12-01",12605.46,12605.46,12605.46,12605.46,150],["2015-12-02",12605.46,12605.46,12605.46,12605.46,0],["2015-12-03",12106.94,12463.02,11822.07,11822.07,6570],["2015-12-04",12320.59,12320.59,11822.07,11822.07,4730],["2015-12-07",12320.59,12320.59,11465.98,11465.98,29520],["2015-12-08",12035.72,12249.37,12035.72,12249.37,50],["2015-12-09",12249.37,12249.37,11537.2,11608.42,5650],["2015-12-10",12106.94,12391.81,12106.94,12391.81,90],["2015-12-11",12391.81,12676.68,11537.2,12320.59,1260],["2015-12-14",11608.42,12106.94,11537.2,12106.94,7750],["2015-12-15",12106.94,12320.59,11537.2,12320.59,6220],["2015-12-16",12106.94,12320.59,11608.42,11679.63,10750],["2015-12-17",12106.94,12463.02,12106.94,12463.02,90],["2015-12-18",12249.37,12249.37,12249.37,12249.37,1040],["2015-12-21",12249.37,12249.37,12249.37,12249.37,0],["2015-12-22",12249.37,12249.37,12249.37,12249.37,0],["2015-12-23",12106.94,12178.15,12106.94,12178.15,2260],["2015-12-24",12320.59,12890.33,12320.59,12890.33,250],["2015-12-25",12961.54,12961.54,12961.54,12961.54,20],["2015-12-28",12961.54,12961.54,12961.54,12961.54,0],["2015-12-29",12391.81,12819.11,12106.94,12106.94,5760],["2015-12-30",12463.02,12534.24,12391.81,12534.24,3100],["2015-12-31",12249.37,12249.37,12249.37,12249.37,1530],["2016-01-04",12463.02,12747.89,12463.02,12747.89,150],["2016-01-05",12463.02,12463.02,12463.02,12463.02,1220],["2016-01-06",12463.02,12463.02,12463.02,12463.02,0],["2016-01-07",12249.37,12249.37,12249.37,12249.37,10],["2016-01-08",12819.11,12819.11,12463.02,12819.11,310],["2016-01-11",12035.72,12747.89,12035.72,12747.89,210],["2016-01-12",11893.29,12534.24,11893.29,12534.24,7990],["2016-01-13",12463.02,12463.02,12463.02,12463.02,20],["2016-01-14",12676.68,12676.68,12391.81,12391.81,1170],["2016-01-15",12819.11,13246.41,12819.11,13246.41,140],["2016-01-18",12320.59,12819.11,12320.59,12819.11,960],["2016-01-19",11964.5,11964.5,11964.5,11964.5,10],["2016-01-20",12463.02,12747.89,12463.02,12747.89,110],["2016-01-21",12747.89,12747.89,12747.89,12747.89,50],["2016-01-22",11893.29,12391.81,11893.29,12391.81,760],["2016-01-25",12391.81,12391.81,12391.81,12391.81,90],["2016-01-26",12605.46,12819.11,12605.46,12819.11,120],["2016-01-27",11964.5,11964.5,11964.5,11964.5,620],["2016-01-28",11679.63,11964.5,11252.33,11964.5,3420],["2016-01-29",11394.76,11964.5,11394.76,11964.5,3570],["2016-02-01",11181.11,11893.29,11181.11,11893.29,5030],["2016-02-02",11181.11,11822.07,11109.9,11109.9,620],["2016-02-03",11608.42,11822.07,11252.33,11252.33,1580],["2016-02-04",11893.29,11964.5,11038.68,11038.68,3330],["2016-02-05",11750.85,11750.85,11750.85,11750.85,30],["2016-02-15",11537.2,11608.42,11537.2,11608.42,300],["2016-02-16",11893.29,11964.5,11038.68,11608.42,1400],["2016-02-17",12106.94,12106.94,11608.42,11608.42,170],["2016-02-18",11964.5,11964.5,11394.76,11608.42,1970],["2016-02-19",11893.29,11893.29,11465.98,11822.07,1980],["2016-02-22",12106.94,12106.94,11181.11,12035.72,1530],["2016-02-23",11394.76,12747.89,11394.76,12106.94,3530],["2016-02-24",12391.81,12391.81,11394.76,11750.85,6770],["2016-02-25",11394.76,11394.76,10967.46,10967.46,6080],["2016-02-26",11537.2,11537.2,10967.46,11465.98,3680],["2016-02-29",11750.85,12035.72,11323.55,12035.72,3320],["2016-03-01",12106.94,12463.02,11750.85,12391.81,1740],["2016-03-02",12463.02,12747.89,12106.94,12106.94,940],["2016-03-03",11750.85,12320.59,11394.76,12320.59,4700],["2016-03-04",12463.02,12463.02,11465.98,12035.72,2570],["2016-03-07",11964.5,11964.5,11750.85,11750.85,370],["2016-03-08",12035.72,12035.72,12035.72,12035.72,70],["2016-03-09",11394.76,11679.63,11323.55,11679.63,1170],["2016-03-10",12178.15,12178.15,11964.5,11964.5,1640],["2016-03-11",12178.15,12463.02,11893.29,11893.29,320],["2016-03-14",11964.5,11964.5,11394.76,11893.29,3120],["2016-03-15",12249.37,12320.59,11608.42,11964.5,530],["2016-03-16",11964.5,11964.5,11964.5,11964.5,0],["2016-03-17",12463.02,12676.68,11750.85,12035.72,3290],["2016-03-18",12391.81,12391.81,11608.42,11750.85,6350],["2016-03-21",12391.81,12391.81,11608.42,11893.29,3160],["2016-03-22",11608.42,11750.85,11537.2,11750.85,1090],["2016-03-23",11679.63,11750.85,11679.63,11750.85,80],["2016-03-24",11964.5,11964.5,11964.5,11964.5,50],["2016-03-25",12035.72,12463.02,11394.76,11394.76,3270],["2016-03-28",11394.76,11893.29,11394.76,11822.07,12560],["2016-03-29",11964.5,12463.02,11608.42,12463.02,5130],["2016-03-30",12106.94,12747.89,12106.94,12106.94,420],["2016-03-31",12534.24,12605.46,12035.72,12106.94,6300],["2016-04-01",12106.94,12106.94,12106.94,12106.94,0],["2016-04-04",11964.5,12106.94,11964.5,12106.94,2580],["2016-04-05",12178.15,12178.15,12178.15,12178.15,5000],["2016-04-06",11822.07,12106.94,11750.85,11750.85,6510],["2016-04-07",12106.94,12106.94,12106.94,12106.94,100],["2016-04-08",12035.72,12106.94,11608.42,11608.42,990],["2016-04-11",11822.07,12035.72,11822.07,11964.5,2290],["2016-04-12",11465.98,12747.89,11465.98,12106.94,6890],["2016-04-13",12106.94,12391.81,11822.07,11822.07,1310],["2016-04-14",12391.81,12605.46,12391.81,12605.46,17880],["2016-04-15",13460.07,13460.07,13460.07,13460.07,780],["2016-04-19",13460.07,13460.07,12961.54,13317.63,5320],["2016-04-20",13531.28,13531.28,13460.07,13460.07,30],["2016-04-21",13816.15,13816.15,13460.07,13460.07,1010],["2016-04-22",13460.07,13602.5,12819.11,13602.5,42650],["2016-04-25",13744.93,13744.93,13317.63,13460.07,3020],["2016-04-26",13460.07,13602.5,13317.63,13602.5,5120],["2016-04-27",13103.98,13317.63,13103.98,13317.63,360],["2016-04-28",12819.11,13531.28,12819.11,13531.28,1390],["2016-04-29",13388.85,13388.85,12605.46,13317.63,15500],["2016-05-04",13246.41,13958.59,13246.41,13460.07,21280],["2016-05-05",13388.85,13388.85,13317.63,13317.63,20],["2016-05-06",13317.63,13317.63,13317.63,13317.63,20],["2016-05-09",13246.41,13246.41,13246.41,13246.41,20],["2016-05-10",13175.2,13175.2,12605.46,13175.2,660],["2016-05-11",13175.2,13175.2,12320.59,13103.98,430],["2016-05-12",13103.98,13460.07,13103.98,13103.98,73550],["2016-05-13",13103.98,13103.98,13103.98,13103.98,0],["2016-05-16",13388.85,13388.85,13388.85,13388.85,40],["2016-05-17",12605.46,13317.63,12605.46,13103.98,31760],["2016-05-18",13103.98,13103.98,13103.98,13103.98,0],["2016-05-19",13388.85,13460.07,12890.33,12890.33,380],["2016-05-20",12890.33,13531.28,12890.33,13531.28,770],["2016-05-23",12890.33,12890.33,12890.33,12890.33,300],["2016-05-24",13388.85,13531.28,13032.76,13531.28,4290],["2016-05-25",13887.37,13887.37,13673.72,13744.93,3230],["2016-05-26",13744.93,13744.93,13744.93,13744.93,320],["2016-05-27",14029.8,14029.8,14029.8,14029.8,100],["2016-05-30",14101.02,14101.02,14101.02,14101.02,240],["2016-05-31",13887.37,14029.8,13175.2,13816.15,837920],["2016-06-01",13816.15,13816.15,13816.15,13816.15,20],["2016-06-02",13816.15,14029.8,12961.54,14029.8,10070],["2016-06-03",13958.59,14029.8,13531.28,13958.59,450],["2016-06-06",13958.59,13958.59,13531.28,13887.37,100],["2016-06-07",13887.37,14813.19,13602.5,14029.8,980],["2016-06-08",13887.37,14029.8,13887.37,14029.8,10810],["2016-06-09",13887.37,14385.89,13887.37,14243.46,2420],["2016-06-10",14385.89,14528.32,13816.15,14243.46,2000],["2016-06-13",14243.46,14670.76,13887.37,14172.24,1450],["2016-06-14",14101.02,14172.24,13673.72,14172.24,520],["2016-06-15",13816.15,14101.02,13816.15,14101.02,190],["2016-06-16",13887.37,14029.8,13673.72,13958.59,70],["2016-06-17",13602.5,13816.15,13602.5,13816.15,210],["2016-06-20",13673.72,14172.24,13531.28,14029.8,3560],["2016-06-21",14029.8,14029.8,13744.93,13816.15,1520],["2016-06-22",13744.93,14314.67,13744.93,14314.67,11210],["2016-06-23",13887.37,14314.67,13887.37,14172.24,1960],["2016-06-24",14457.11,14457.11,13531.28,14172.24,3280],["2016-06-27",14884.41,14884.41,13531.28,14172.24,290],["2016-06-28",14172.24,14172.24,14172.24,14172.24,130],["2016-06-29",13673.72,14528.32,13673.72,14457.11,700],["2016-06-30",14243.46,14385.89,14172.24,14385.89,1210],["2016-07-01",13887.37,15311.71,13744.93,15311.71,4350],["2016-07-04",14243.46,14243.46,14243.46,14243.46,1130],["2016-07-05",14243.46,14243.46,13531.28,13816.15,3450],["2016-07-06",13460.07,13816.15,13175.2,13816.15,3740],["2016-07-07",13531.28,13673.72,13460.07,13673.72,220],["2016-07-08",12819.11,13460.07,12819.11,13317.63,2710],["2016-07-11",13460.07,13460.07,12819.11,13246.41,2690],["2016-07-12",13175.2,13175.2,12605.46,13103.98,1540],["2016-07-13",13032.76,13032.76,12890.33,13032.76,2110],["2016-07-14",12961.54,13032.76,12676.68,13032.76,3580],["2016-07-15",13246.41,13246.41,12605.46,13032.76,3590],["2016-07-18",13531.28,13531.28,13531.28,13531.28,30],["2016-07-19",12819.11,13175.2,12747.89,13175.2,200],["2016-07-20",13175.2,13175.2,13175.2,13175.2,0],["2016-07-21",13175.2,13175.2,12605.46,13175.2,2130],["2016-07-22",12534.24,12961.54,12534.24,12961.54,130260],["2016-07-25",12890.33,13744.93,12890.33,12961.54,3550],["2016-07-26",13602.5,13602.5,12961.54,13460.07,810],["2016-07-27",13175.2,13388.85,13103.98,13388.85,2320],["2016-07-28",13388.85,13388.85,13388.85,13388.85,850],["2016-07-29",13246.41,14314.67,12819.11,14243.46,11980],["2016-08-01",13246.41,13460.07,13246.41,13460.07,140],["2016-08-02",13460.07,13460.07,13460.07,13460.07,0],["2016-08-03",13460.07,13460.07,13460.07,13460.07,20],["2016-08-04",13673.72,13673.72,13673.72,13673.72,20],["2016-08-05",12890.33,13460.07,12747.89,13388.85,10900],["2016-08-08",13317.63,13388.85,13317.63,13388.85,530],["2016-08-09",13388.85,13388.85,13388.85,13388.85,0],["2016-08-10",13460.07,14172.24,13175.2,13673.72,8770],["2016-08-11",13602.5,13744.93,13175.2,13175.2,15240],["2016-08-12",13602.5,13602.5,13175.2,13460.07,470],["2016-08-15",13816.15,13816.15,13103.98,13673.72,150],["2016-08-16",13246.41,13531.28,13246.41,13531.28,830],["2016-08-17",13246.41,13246.41,13246.41,13246.41,50],["2016-08-18",13460.07,13460.07,12890.33,13388.85,1460],["2016-08-19",13388.85,13388.85,13388.85,13388.85,30],["2016-08-22",13460.07,13531.28,13460.07,13531.28,80],["2016-08-23",13246.41,13388.85,13246.41,13388.85,1600],["2016-08-24",13246.41,13246.41,12819.11,13246.41,1410],["2016-08-25",13246.41,14029.8,13246.41,14029.8,4770],["2016-08-26",13388.85,13887.37,13388.85,13887.37,510],["2016-08-29",13744.93,13887.37,13744.93,13744.93,1340],["2016-08-30",13744.93,13744.93,13744.93,13744.93,0],["2016-08-31",13103.98,14101.02,13032.76,14101.02,4290],["2016-09-01",14101.02,14101.02,14101.02,14101.02,0],["2016-09-05",13175.2,13887.37,13175.2,13816.15,300],["2016-09-06",12890.33,13887.37,12890.33,13744.93,140],["2016-09-07",13744.93,13744.93,13744.93,13744.93,0],["2016-09-08",13531.28,13958.59,13531.28,13958.59,2550],["2016-09-09",13958.59,13958.59,13958.59,13958.59,110],["2016-09-12",13816.15,13816.15,13816.15,13816.15,20],["2016-09-13",13887.37,13958.59,13887.37,13958.59,50],["2016-09-14",13958.59,13958.59,13175.2,13531.28,1210],["2016-09-15",13816.15,13816.15,13816.15,13816.15,10],["2016-09-16",13816.15,14385.89,12854.72,12854.72,6990],["2016-09-19",13602.5,13602.5,13103.98,13531.28,2730],["2016-09-20",13673.72,13744.93,13673.72,13744.93,40],["2016-09-21",12819.11,13566.89,12819.11,13566.89,50],["2016-09-22",13566.89,13566.89,13566.89,13566.89,0],["2016-09-23",13816.15,13816.15,13531.28,13709.33,190],["2016-09-26",13851.76,13851.76,13851.76,13851.76,30],["2016-09-27",13816.15,13816.15,13638.11,13673.72,1140],["2016-09-28",13673.72,13673.72,13673.72,13673.72,80],["2016-09-29",13673.72,13816.15,13673.72,13673.72,2540],["2016-09-30",13780.54,13780.54,13103.98,13638.11,430],["2016-10-03",13388.85,13673.72,13388.85,13673.72,1210],["2016-10-04",13602.5,13602.5,13602.5,13602.5,400],["2016-10-05",13887.37,13887.37,13175.2,13175.2,420],["2016-10-06",13744.93,13744.93,13175.2,13175.2,210],["2016-10-07",13673.72,13673.72,13673.72,13673.72,20],["2016-10-10",13638.11,13638.11,13638.11,13638.11,70],["2016-10-11",14172.24,14172.24,14172.24,14172.24,10],["2016-10-12",14172.24,14172.24,14172.24,14172.24,0],["2016-10-13",14172.24,14172.24,14172.24,14172.24,0],["2016-10-14",14172.24,14172.24,14172.24,14172.24,510],["2016-10-17",13531.28,13531.28,13246.41,13246.41,610],["2016-10-18",13673.72,13673.72,13175.2,13175.2,500],["2016-10-19",13709.33,13709.33,12890.33,13388.85,170],["2016-10-20",13388.85,13388.85,13388.85,13388.85,0],["2016-10-21",13638.11,13638.11,13638.11,13638.11,10],["2016-10-24",13744.93,13744.93,13744.93,13744.93,50],["2016-10-25",13744.93,13744.93,13744.93,13744.93,0],["2016-10-26",13744.93,13744.93,13744.93,13744.93,0],["2016-10-27",13744.93,13744.93,13744.93,13744.93,0],["2016-10-28",13495.67,13495.67,13495.67,13495.67,110],["2016-10-31",13709.33,13709.33,12712.28,13495.67,70],["2016-11-01",13460.07,13460.07,13460.07,13460.07,500],["2016-11-02",12534.24,13460.07,12534.24,13460.07,510],["2016-11-03",13922.98,13922.98,12605.46,12605.46,160],["2016-11-04",13103.98,13460.07,13103.98,13460.07,670],["2016-11-07",13460.07,13744.93,13460.07,13744.93,20],["2016-11-08",13780.54,13780.54,13780.54,13780.54,30],["2016-11-09",12819.11,13531.28,12819.11,13531.28,490],["2016-11-10",13816.15,13816.15,13816.15,13816.15,110],["2016-11-11",13816.15,13816.15,13816.15,13816.15,50],["2016-11-14",12890.33,13531.28,12890.33,13531.28,100],["2016-11-15",12747.89,12747.89,12747.89,12747.89,6150],["2016-11-16",12534.24,13531.28,12534.24,13531.28,3110],["2016-11-17",13638.11,13638.11,13638.11,13638.11,10],["2016-11-18",13638.11,13638.11,12712.28,12712.28,820],["2016-11-21",13103.98,13103.98,11857.68,11857.68,24080],["2016-11-22",11465.98,12320.59,11038.68,12320.59,101620],["2016-11-23",12712.28,12712.28,12712.28,12712.28,10],["2016-11-24",11857.68,12249.37,11857.68,12249.37,6920],["2016-11-25",11394.76,12035.72,11394.76,11786.46,5670],["2016-11-28",11786.46,12071.33,11323.55,11394.76,630],["2016-11-29",12178.15,12178.15,10896.24,11679.63,30],["2016-11-30",11928.89,11928.89,11537.2,11537.2,4430],["2016-12-01",11003.07,11750.85,10753.81,11287.94,38560],["2016-12-02",11572.81,11572.81,10753.81,11430.37,11720],["2016-12-05",11430.37,11430.37,11359.16,11394.76,1850],["2016-12-06",11608.42,11822.07,11608.42,11822.07,50],["2016-12-07",11038.68,11359.16,11003.07,11145.5,2920],["2016-12-08",11430.37,11430.37,10753.81,10753.81,20],["2016-12-09",11109.9,11109.9,10575.77,10575.77,420],["2016-12-12",10682.59,11003.07,10682.59,10896.24,8210],["2016-12-13",10896.24,11572.81,10896.24,11394.76,7570],["2016-12-14",11964.5,11964.5,11181.11,11857.68,24170],["2016-12-15",12641.07,12641.07,12106.94,12249.37,2820],["2016-12-16",12391.81,12391.81,12284.98,12284.98,80],["2016-12-19",12356.2,12356.2,11430.37,11608.42,530],["2016-12-20",11608.42,12213.76,11608.42,12071.33,8030],["2016-12-21",11465.98,11465.98,11465.98,11465.98,10],["2016-12-22",12106.94,12106.94,11038.68,11287.94,1900],["2016-12-23",12000.11,12000.11,12000.11,12000.11,20],["2016-12-26",11181.11,12213.76,11181.11,12213.76,200],["2016-12-27",12178.15,12854.72,12178.15,12854.72,490],["2016-12-28",12854.72,12854.72,12854.72,12854.72,10],["2016-12-29",11964.5,12747.89,11964.5,11964.5,5420],["2016-12-30",11893.29,12783.5,11145.5,12534.24,8810],["2017-01-03",12819.11,12997.15,12819.11,12997.15,40],["2017-01-04",12178.15,12747.89,12106.94,12356.2,4890],["2017-01-05",12747.89,12747.89,11501.59,11750.85,16480],["2017-01-06",12106.94,12534.24,12106.94,12534.24,140],["2017-01-09",12106.94,12819.11,11679.63,12819.11,30460],["2017-01-10",12178.15,13175.2,12178.15,13032.76,5020],["2017-01-11",12819.11,13744.93,12819.11,13709.33,14810],["2017-01-12",13531.28,13958.59,13032.76,13068.37,15320],["2017-01-13",13317.63,13317.63,13032.76,13032.76,2690],["2017-01-16",12961.54,13460.07,12961.54,13460.07,2040],["2017-01-17",12961.54,13388.85,12747.89,12890.33,5340],["2017-01-18",13103.98,13103.98,12747.89,13032.76,520],["2017-01-19",12747.89,13103.98,12747.89,13103.98,110],["2017-01-20",12676.68,13032.76,12605.46,13032.76,3240],["2017-01-23",13032.76,13032.76,13032.76,13032.76,0],["2017-01-24",12605.46,13032.76,12463.02,13032.76,6280],["2017-01-25",12747.89,13032.76,12534.24,13032.76,210],["2017-02-02",12463.02,12819.11,12142.55,12605.46,11670],["2017-02-03",12605.46,12605.46,11893.29,12106.94,4510],["2017-02-06",12106.94,12320.59,12106.94,12320.59,1060],["2017-02-07",12106.94,12747.89,12106.94,12747.89,50],["2017-02-08",12925.94,12925.94,12747.89,12819.11,510],["2017-02-09",12890.33,12890.33,12356.2,12391.81,9960],["2017-02-10",12819.11,12819.11,12676.68,12747.89,620],["2017-02-13",12747.89,13139.59,12391.81,13139.59,21550],["2017-02-14",13175.2,13175.2,12819.11,13139.59,600],["2017-02-15",13175.2,13175.2,12819.11,13139.59,730],["2017-02-16",12463.02,12997.15,12463.02,12997.15,1300],["2017-02-17",12427.41,13460.07,12427.41,13460.07,3180],["2017-02-20",13994.19,13994.19,12534.24,13388.85,6970],["2017-02-21",12569.85,13388.85,12498.63,13175.2,3120],["2017-02-22",13139.59,13139.59,13139.59,13139.59,80],["2017-02-23",13139.59,13424.46,12569.85,13175.2,6270],["2017-02-24",13175.2,14065.41,12747.89,13424.46,24750],["2017-02-27",13495.67,13495.67,13388.85,13495.67,3440],["2017-02-28",13495.67,14065.41,13495.67,14029.8,26510],["2017-03-01",13602.5,13851.76,13495.67,13744.93,30980],["2017-03-02",13709.33,13709.33,13210.8,13673.72,1710],["2017-03-03",13673.72,13816.15,13424.46,13816.15,8100],["2017-03-06",13531.28,13602.5,13353.24,13602.5,10180],["2017-03-07",13920.69,14318.42,13880.91,14199.1,3420],["2017-03-08",14000.23,14000.23,13443.41,13522.95,9410],["2017-03-09",13920.69,13920.69,13522.95,13761.59,50],["2017-03-10",13204.77,13204.77,12926.35,12966.13,5090],["2017-03-13",13403.63,13403.63,12647.94,12966.13,90],["2017-03-14",13164.99,13164.99,12727.49,13164.99,1660],["2017-03-15",13403.63,13403.63,12966.13,13164.99,420],["2017-03-16",12409.3,13204.77,12409.3,12608.17,1070],["2017-03-17",13045.67,13085.45,11892.24,13085.45,5090],["2017-03-20",12329.75,13164.99,12329.75,13164.99,23890],["2017-03-21",13125.22,13125.22,12807.03,13045.67,940],["2017-03-22",12966.13,12966.13,12647.94,12647.94,3640],["2017-03-23",12647.94,12966.13,12449.07,12767.26,2140],["2017-03-24",12409.3,12727.49,12329.75,12647.94,2040],["2017-03-27",12329.75,12727.49,12329.75,12727.49,8970],["2017-03-28",12727.49,12727.49,12369.52,12727.49,3290],["2017-03-29",12369.52,12687.71,11892.24,11892.24,16620],["2017-03-30",12528.62,12568.39,11772.92,12528.62,5610],["2017-03-31",12687.71,12687.71,11932.02,12488.84,310],["2017-04-03",12488.84,12608.17,12488.84,12608.17,320],["2017-04-04",12449.07,12568.39,11932.02,12568.39,6110],["2017-04-05",12568.39,12568.39,12210.43,12488.84,2210],["2017-04-07",12687.71,12687.71,12687.71,12687.71,10],["2017-04-10",12687.71,12687.71,12369.52,12409.3,1040],["2017-04-11",12488.84,12568.39,12488.84,12568.39,290],["2017-04-12",12608.17,12647.94,12091.11,12528.62,1110],["2017-04-13",12687.71,12687.71,12130.88,12687.71,1900],["2017-04-14",12329.75,12329.75,12329.75,12329.75,30],["2017-04-17",12647.94,12647.94,12170.66,12608.17,530],["2017-04-18",11932.02,12568.39,11812.7,12488.84,940],["2017-04-19",11932.02,12488.84,11772.92,12488.84,8370],["2017-04-20",12528.62,12528.62,11812.7,12449.07,1960],["2017-04-21",11932.02,12369.52,11932.02,12369.52,1750],["2017-04-24",11812.7,12608.17,11812.7,12608.17,2320],["2017-04-25",12608.17,13085.45,12608.17,12966.13,2410],["2017-04-26",12966.13,13085.45,12966.13,13085.45,4930],["2017-04-27",12926.35,12966.13,12926.35,12966.13,190],["2017-04-28",12329.75,13005.9,12329.75,13005.9,10310],["2017-05-03",12727.49,12966.13,12727.49,12966.13,5120],["2017-05-04",12966.13,13164.99,12966.13,13164.99,7290],["2017-05-05",12807.03,13005.9,12807.03,13005.9,230],["2017-05-08",13125.22,13125.22,12767.26,13045.67,6330],["2017-05-09",12767.26,13045.67,12727.49,13045.67,1920],["2017-05-10",13125.22,13164.99,12409.3,13164.99,3840],["2017-05-11",12886.58,12886.58,12886.58,12886.58,70],["2017-05-12",12727.49,13125.22,12727.49,13085.45,1140],["2017-05-15",13085.45,13085.45,13085.45,13085.45,100],["2017-05-16",12449.07,13045.67,12449.07,12966.13,530],["2017-05-17",12966.13,12966.13,12250.2,12926.35,490],["2017-05-18",12727.49,12727.49,12687.71,12687.71,110],["2017-05-19",12647.94,12647.94,12647.94,12647.94,610],["2017-05-22",13045.67,13045.67,12528.62,12966.13,120],["2017-05-23",12886.58,12886.58,12886.58,12886.58,30],["2017-05-24",13085.45,13085.45,12528.62,13045.67,220],["2017-05-25",13005.9,13005.9,12966.13,12966.13,340],["2017-05-26",12528.62,12886.58,12528.62,12886.58,520],["2017-05-29",12568.39,13164.99,12568.39,12886.58,3180],["2017-05-30",13045.67,13085.45,12886.58,13005.9,740],["2017-05-31",13085.45,13085.45,12647.94,13005.9,170],["2017-06-01",13085.45,13085.45,12727.49,12727.49,1060],["2017-06-02",13085.45,13085.45,12568.39,12966.13,3000],["2017-06-05",13284.31,13284.31,12966.13,13085.45,170],["2017-06-06",13045.67,13085.45,13045.67,13085.45,1640],["2017-06-07",13085.45,13085.45,12727.49,13045.67,520],["2017-06-08",12727.49,13045.67,12727.49,12727.49,940],["2017-06-09",12966.13,12966.13,12886.58,12886.58,880],["2017-06-12",13204.77,13204.77,12886.58,13045.67,330],["2017-06-13",12966.13,13125.22,12966.13,12966.13,1290],["2017-06-14",12966.13,12966.13,12966.13,12966.13,0],["2017-06-15",12807.03,13125.22,12727.49,13125.22,49020],["2017-06-16",13045.67,13045.67,12608.17,13045.67,1670],["2017-06-19",13164.99,13164.99,12966.13,13085.45,1480],["2017-06-20",12966.13,13085.45,12966.13,13085.45,410],["2017-06-21",13085.45,13125.22,13045.67,13125.22,930],["2017-06-22",13125.22,13125.22,13085.45,13125.22,80],["2017-06-23",13125.22,13125.22,12886.58,12886.58,930],["2017-06-26",12727.49,12966.13,12528.62,12966.13,8280],["2017-06-27",12647.94,13005.9,12568.39,12886.58,1540],["2017-06-28",12568.39,12846.81,12369.52,12369.52,6120],["2017-06-29",12807.03,13125.22,12807.03,13125.22,580],["2017-06-30",12449.07,13045.67,12409.3,12727.49,1960],["2017-07-03",13045.67,13045.67,12727.49,12846.81,250],["2017-07-04",12011.56,12846.81,12011.56,12846.81,40],["2017-07-05",12727.49,12727.49,12647.94,12727.49,5280],["2017-07-06",12488.84,12727.49,12488.84,12727.49,490],["2017-07-07",12528.62,12727.49,12488.84,12727.49,310],["2017-07-10",13125.22,13125.22,12727.49,12727.49,1070],["2017-07-11",12528.62,12727.49,12528.62,12687.71,1950],["2017-07-12",12687.71,12687.71,12568.39,12568.39,30],["2017-07-13",12528.62,12528.62,12488.84,12488.84,990],["2017-07-14",13085.45,13085.45,12886.58,13085.45,100],["2017-07-17",12687.71,12687.71,12687.71,12687.71,190],["2017-07-18",12687.71,12687.71,12687.71,12687.71,130],["2017-07-19",12807.03,12807.03,12807.03,12807.03,740],["2017-07-20",12568.39,12727.49,12568.39,12727.49,2120],["2017-07-21",12727.49,13005.9,12727.49,13005.9,230],["2017-07-24",12329.75,13005.9,12130.88,12608.17,31170],["2017-07-25",12130.88,12130.88,11733.15,12130.88,16200],["2017-07-26",12449.07,12449.07,11932.02,12449.07,4320],["2017-07-27",12807.03,12807.03,11932.02,12608.17,8090],["2017-07-28",12488.84,12488.84,11892.24,12409.3,230],["2017-07-31",12528.62,12528.62,12329.75,12449.07,930],["2017-08-01",12091.11,12091.11,11772.92,11932.02,11590],["2017-08-02",11772.92,12210.43,11772.92,12210.43,960],["2017-08-03",11772.92,12091.11,11772.92,12091.11,1630],["2017-08-04",12091.11,12091.11,11932.02,11932.02,3600],["2017-08-07",11932.02,11932.02,11932.02,11932.02,12250],["2017-08-08",11932.02,11932.02,11852.47,11852.47,660],["2017-08-09",11852.47,11852.47,11772.92,11772.92,1020],["2017-08-10",11852.47,11852.47,11295.64,11733.15,5460],["2017-08-11",12170.66,12170.66,12170.66,12170.66,10],["2017-08-14",12170.66,12170.66,11335.42,11454.74,1730],["2017-08-15",11932.02,11932.02,11613.83,11852.47,120],["2017-08-16",12170.66,12170.66,12170.66,12170.66,10],["2017-08-17",11932.02,11932.02,11534.28,11653.6,3610],["2017-08-18",12011.56,12011.56,12011.56,12011.56,30],["2017-08-21",12011.56,12011.56,12011.56,12011.56,0],["2017-08-22",12011.56,12011.56,12011.56,12011.56,0],["2017-08-23",12011.56,12011.56,12011.56,12011.56,0],["2017-08-24",12011.56,12011.56,12011.56,12011.56,0],["2017-08-25",11375.19,11932.02,11375.19,11932.02,1010],["2017-08-28",12130.88,12130.88,11216.1,11932.02,1200],["2017-08-29",11295.64,11932.02,11295.64,11932.02,1010],["2017-08-30",12369.52,12369.52,11216.1,12011.56,130],["2017-08-31",12130.88,12807.03,11932.02,12807.03,2230],["2017-09-01",11932.02,12250.2,11932.02,12130.88,1820],["2017-09-05",12289.98,12289.98,12289.98,12289.98,200],["2017-09-06",11534.28,11852.47,11534.28,11852.47,460],["2017-09-07",11932.02,11932.02,11932.02,11932.02,10],["2017-09-08",11932.02,12210.43,11892.24,12210.43,1110],["2017-09-11",12091.11,12091.11,11932.02,12051.34,280],["2017-09-12",12767.26,12767.26,12130.88,12767.26,1130],["2017-09-13",12767.26,12767.26,12767.26,12767.26,0],["2017-09-14",12767.26,12767.26,12767.26,12767.26,0],["2017-09-15",11932.02,12608.17,11932.02,12608.17,40],["2017-09-18",12608.17,12608.17,12608.17,12608.17,0],["2017-09-19",11932.02,12568.39,11772.92,12568.39,2000],["2017-09-20",12608.17,12608.17,12608.17,12608.17,10],["2017-09-21",12608.17,12608.17,12608.17,12608.17,0],["2017-09-22",12329.75,12329.75,12329.75,12329.75,180],["2017-09-25",12250.2,12329.75,11772.92,11932.02,7270],["2017-09-26",11932.02,11932.02,11932.02,11932.02,170],["2017-09-27",12289.98,12289.98,11375.19,12011.56,120],["2017-09-28",12250.2,12250.2,11295.64,12051.34,5070],["2017-09-29",11534.28,11892.24,11534.28,11892.24,330],["2017-10-02",12011.56,12011.56,11096.78,11852.47,4500],["2017-10-03",12250.2,12250.2,12250.2,12250.2,40],["2017-10-04",12250.2,12250.2,12250.2,12250.2,30],["2017-10-05",11414.96,12011.56,11414.96,11892.24,2250],["2017-10-06",12130.88,12130.88,11335.42,11892.24,120],["2017-10-09",11892.24,11892.24,11892.24,11892.24,230],["2017-10-10",11852.47,11852.47,11812.7,11812.7,970],["2017-10-11",11017.23,11812.7,11017.23,11772.92,1570],["2017-10-12",11772.92,11772.92,11772.92,11772.92,520],["2017-10-13",11772.92,11772.92,11772.92,11772.92,50],["2017-10-16",11295.64,11733.15,11295.64,11733.15,1570],["2017-10-17",11375.19,12051.34,11295.64,11772.92,3620],["2017-10-18",12369.52,12369.52,11772.92,11772.92,1750],["2017-10-19",11772.92,12289.98,11772.92,12289.98,50],["2017-10-20",11454.74,11932.02,11454.74,11892.24,190],["2017-10-23",11892.24,11892.24,11892.24,11892.24,50],["2017-10-24",11096.78,11932.02,11096.78,11852.47,16320],["2017-10-25",11136.55,11733.15,11136.55,11733.15,1050],["2017-10-26",11136.55,11653.6,10977.46,11653.6,1210],["2017-10-27",10897.91,11613.83,10897.91,11613.83,6100],["2017-10-30",12051.34,12051.34,11613.83,12051.34,310],["2017-10-31",11216.1,11772.92,11216.1,11693.38,2540],["2017-11-01",11017.23,11733.15,10937.68,11733.15,10220],["2017-11-02",10937.68,11733.15,10937.68,11733.15,3500],["2017-11-03",11772.92,11772.92,11772.92,11772.92,220],["2017-11-06",11136.55,11733.15,10977.46,10977.46,1420],["2017-11-07",11136.55,11136.55,11136.55,11136.55,530],["2017-11-08",11136.55,11136.55,10738.82,11057.0,2100],["2017-11-09",11057.0,11057.0,11057.0,11057.0,0],["2017-11-10",11574.06,11574.06,11574.06,11574.06,640],["2017-11-13",11057.0,11733.15,10818.36,10818.36,2700],["2017-11-14",11534.28,11534.28,10659.27,10818.36,7820],["2017-11-15",11534.28,11534.28,10659.27,10699.04,620],["2017-11-16",11414.96,11414.96,10738.82,11375.19,980],["2017-11-17",10659.27,11375.19,10619.5,11375.19,190],["2017-11-20",10659.27,11057.0,10659.27,11057.0,20],["2017-11-21",10619.5,11335.42,10500.18,11295.64,850],["2017-11-22",11295.64,11295.64,11295.64,11295.64,100],["2017-11-23",11255.87,11812.7,11255.87,11812.7,720],["2017-11-24",11812.7,11812.7,11812.7,11812.7,30],["2017-11-27",11136.55,11772.92,11136.55,11733.15,1110],["2017-11-28",11733.15,11733.15,11733.15,11733.15,30],["2017-11-29",10977.46,11892.24,10937.68,10937.68,35310],["2017-11-30",11454.74,11454.74,11295.64,11295.64,1570],["2017-12-01",11375.19,11375.19,11136.55,11335.42,1030],["2017-12-04",10738.82,11295.64,10579.72,11017.23,70660],["2017-12-05",10937.68,10937.68,10261.53,10699.04,17770],["2017-12-06",10659.27,10699.04,10619.5,10699.04,4090],["2017-12-07",10738.82,10738.82,10659.27,10699.04,3170],["2017-12-08",10659.27,10659.27,9983.12,9983.12,4500],["2017-12-11",10579.72,10579.72,9983.12,10341.08,7480],["2017-12-12",9943.35,10937.68,9784.25,10937.68,2810],["2017-12-13",10818.36,10818.36,10738.82,10738.82,540],["2017-12-14",10022.89,10699.04,10022.89,10699.04,29660],["2017-12-15",10261.53,10341.08,10181.99,10341.08,1400],["2017-12-18",10181.99,11017.23,10102.44,10341.08,1300],["2017-12-19",10022.89,10261.53,9943.35,10261.53,860],["2017-12-20",9863.8,10301.31,9863.8,10301.31,3240],["2017-12-21",9943.35,10699.04,9943.35,10579.72,1780],["2017-12-22",10062.67,10579.72,10062.67,10579.72,1160],["2017-12-25",10579.72,10579.72,10579.72,10579.72,580],["2017-12-26",9903.57,10579.72,9903.57,10579.72,1240],["2017-12-27",10977.46,10977.46,10977.46,10977.46,10],["2017-12-28",10261.53,10937.68,10261.53,10937.68,1950],["2017-12-29",11096.78,11096.78,10341.08,10897.91,2080],["2018-01-02",11136.55,11136.55,10341.08,10858.14,2050],["2018-01-03",11057.0,11057.0,10420.63,10858.14,2320],["2018-01-04",11057.0,11057.0,10897.91,10937.68,1420],["2018-01-05",11017.23,11017.23,10579.72,10977.46,1800],["2018-01-08",10977.46,10977.46,10897.91,10937.68,490],["2018-01-09",11057.0,11057.0,10977.46,11017.23,2510],["2018-01-10",11017.23,11295.64,10818.36,11216.1,2580],["2018-01-11",11136.55,11136.55,11136.55,11136.55,50],["2018-01-12",11534.28,11534.28,10699.04,11335.42,5350],["2018-01-15",11375.19,11375.19,10818.36,11295.64,3050],["2018-01-16",11335.42,11335.42,11335.42,11335.42,10],["2018-01-17",11494.51,11494.51,10897.91,11414.96,820],["2018-01-18",11414.96,11414.96,10818.36,11295.64,1130],["2018-01-19",11812.7,11812.7,10818.36,11693.38,3560],["2018-01-22",11494.51,11494.51,11057.0,11494.51,1110],["2018-01-25",11454.74,11454.74,10977.46,11414.96,6620],["2018-01-26",11454.74,11454.74,10977.46,11375.19,2840],["2018-01-29",10977.46,11454.74,10977.46,11295.64,1340],["2018-01-30",10937.68,11216.1,10897.91,11136.55,2890],["2018-01-31",11494.51,11494.51,10937.68,11136.55,1130],["2018-02-01",10977.46,11375.19,10818.36,11295.64,7070],["2018-02-02",11375.19,11375.19,11335.42,11375.19,60],["2018-02-05",11375.19,11375.19,11375.19,11375.19,20],["2018-02-06",11613.83,11613.83,10579.72,11096.78,6070],["2018-02-07",11534.28,11534.28,10619.5,11454.74,3540],["2018-02-08",11335.42,11375.19,11335.42,11375.19,960],["2018-02-09",11494.51,11494.51,11335.42,11494.51,270],["2018-02-12",12250.2,12250.2,11494.51,12250.2,830],["2018-02-13",12250.2,12250.2,12250.2,12250.2,0],["2018-02-21",13045.67,13045.67,11414.96,12210.43,840],["2018-02-22",11375.19,12051.34,11375.19,11932.02,4170],["2018-02-23",11216.1,11812.7,11216.1,11812.7,3010],["2018-02-26",12170.66,12170.66,11136.55,11494.51,240],["2018-02-27",11892.24,11892.24,11136.55,11454.74,2520],["2018-02-28",11733.15,11733.15,11733.15,11733.15,30],["2018-03-01",11932.02,12329.75,11733.15,12329.75,1040],["2018-03-02",11494.51,12250.2,11494.51,12250.2,5210],["2018-03-05",11414.96,11414.96,11414.96,11414.96,2110],["2018-03-06",12170.66,12210.43,11017.23,11892.24,2100],["2018-03-07",12329.75,12329.75,11852.47,12329.75,1020],["2018-03-08",11494.51,11494.51,11494.51,11494.51,4110],["2018-03-09",12011.56,12011.56,12011.56,12011.56,40],["2018-03-12",12091.11,12091.11,11534.28,12011.56,2700],["2018-03-13",12210.43,12210.43,12210.43,12210.43,40],["2018-03-14",12250.2,12250.2,11375.19,11852.47,160],["2018-03-15",12091.11,12091.11,11136.55,11534.28,1340],["2018-03-16",11932.02,11932.02,11932.02,11932.02,30],["2018-03-19",12091.11,12091.11,11534.28,11852.47,1150],["2018-03-20",12170.66,12170.66,12170.66,12170.66,40],["2018-03-21",11932.02,12130.88,11414.96,11932.02,1350],["2018-03-22",11932.02,11932.02,11932.02,11932.02,0],["2018-03-23",12130.88,12130.88,11136.55,11375.19,2440],["2018-03-26",11375.19,11375.19,10977.46,11375.19,4960],["2018-03-27",11852.47,11852.47,11136.55,11136.55,1010],["2018-03-28",11772.92,11772.92,11772.92,11772.92,40],["2018-03-29",11176.32,11852.47,11136.55,11852.47,1170],["2018-03-30",11892.24,11892.24,11534.28,11534.28,330],["2018-04-02",11613.83,11613.83,11613.83,11613.83,10],["2018-04-03",11613.83,11613.83,11613.83,11613.83,0],["2018-04-04",11613.83,11613.83,11613.83,11613.83,0],["2018-04-05",11454.74,11454.74,10897.91,11136.55,2460],["2018-04-06",10977.46,11136.55,10897.91,11136.55,1590],["2018-04-09",10937.68,11096.78,10937.68,11017.23,4010],["2018-04-10",11057.0,11494.51,10977.46,11414.96,1980],["2018-04-11",11017.23,11375.19,11017.23,11136.55,530],["2018-04-12",11017.23,11494.51,11017.23,11494.51,250],["2018-04-13",10818.36,11534.28,10818.36,11375.19,780],["2018-04-16",11136.55,11375.19,10897.91,11136.55,1370],["2018-04-17",11136.55,11454.74,10897.91,11216.1,90],["2018-04-18",11454.74,11454.74,11057.0,11295.64,1240],["2018-04-19",11335.42,11335.42,10738.82,11216.1,4850],["2018-04-20",11375.19,11375.19,10778.59,11136.55,60],["2018-04-23",11375.19,11375.19,10778.59,11136.55,210],["2018-04-24",11255.87,11255.87,10380.86,11057.0,11730],["2018-04-26",10301.31,11057.0,10301.31,11057.0,9050],["2018-04-27",10301.31,11017.23,10301.31,11017.23,10630],["2018-05-02",11017.23,11017.23,11017.23,11017.23,30],["2018-05-03",10341.08,11057.0,10341.08,11057.0,90],["2018-05-04",10341.08,10977.46,10301.31,10977.46,110],["2018-05-07",10261.53,10897.91,10221.76,10897.91,1900],["2018-05-08",10380.86,10818.36,10380.86,10818.36,30],["2018-05-09",11017.23,11057.0,10181.99,10818.36,410],["2018-05-10",10897.91,10937.68,10897.91,10937.68,510],["2018-05-11",10341.08,10937.68,10341.08,10937.68,30],["2018-05-14",10380.86,10380.86,10380.86,10380.86,410],["2018-05-15",10897.91,10897.91,10897.91,10897.91,10],["2018-05-16",10261.53,10937.68,10261.53,10937.68,20],["2018-05-17",10897.91,11017.23,10460.4,10738.82,1080],["2018-05-18",10897.91,10897.91,10341.08,10500.18,2350],["2018-05-21",10858.14,10858.14,10818.36,10818.36,40],["2018-05-22",10897.91,10897.91,10142.21,10778.59,170],["2018-05-23",10738.82,10738.82,10102.44,10738.82,50],["2018-05-24",10181.99,10738.82,10181.99,10738.82,30],["2018-05-25",10062.67,10699.04,10062.67,10699.04,350],["2018-05-28",10738.82,10738.82,10181.99,10659.27,580],["2018-05-29",10500.18,10818.36,10500.18,10818.36,210],["2018-05-30",10102.44,10659.27,10102.44,10659.27,20],["2018-05-31",10659.27,10659.27,10659.27,10659.27,0],["2018-06-01",10659.27,10659.27,10659.27,10659.27,20],["2018-06-04",10022.89,10539.95,9943.35,10539.95,2600],["2018-06-05",10500.18,10659.27,9943.35,10619.5,1270],["2018-06-06",9943.35,9943.35,9943.35,9943.35,20],["2018-06-07",10341.08,10539.95,9863.8,10460.4,4080],["2018-06-08",10500.18,10579.72,10500.18,10579.72,40],["2018-06-11",10579.72,10579.72,10579.72,10579.72,0],["2018-06-12",10579.72,10659.27,10579.72,10659.27,40],["2018-06-13",9943.35,10539.95,9943.35,10539.95,20],["2018-06-14",10341.08,10539.95,10341.08,10539.95,1810],["2018-06-15",10500.18,10539.95,10500.18,10539.95,40],["2018-06-18",10539.95,10539.95,10539.95,10539.95,0],["2018-06-19",10539.95,10539.95,10539.95,10539.95,0],["2018-06-20",10539.95,10539.95,10539.95,10539.95,0],["2018-06-21",10539.95,10539.95,10539.95,10539.95,0],["2018-06-22",10500.18,10699.04,10500.18,10699.04,200],["2018-06-25",10699.04,10699.04,10699.04,10699.04,0],["2018-06-26",10699.04,10699.04,10699.04,10699.04,0],["2018-06-27",10699.04,10699.04,10699.04,10699.04,0],["2018-06-28",10699.04,10699.04,10699.04,10699.04,0],["2018-06-29",10699.04,10699.04,10699.04,10699.04,0],["2018-07-02",10699.04,10699.04,10699.04,10699.04,0],["2018-07-03",10699.04,10699.04,10699.04,10699.04,0],["2018-07-04",10699.04,10699.04,10699.04,10699.04,0],["2018-07-05",10699.04,10699.04,10699.04,10699.04,0],["2018-07-06",10699.04,10699.04,10699.04,10699.04,0],["2018-07-09",10699.04,10699.04,10699.04,10699.04,10],["2018-07-10",10699.04,10699.04,10699.04,10699.04,0],["2018-07-11",10699.04,10699.04,10699.04,10699.04,0],["2018-07-12",10699.04,10699.04,10699.04,10699.04,0],["2018-07-13",10699.04,10699.04,10699.04,10699.04,0],["2018-07-16",10699.04,10699.04,10699.04,10699.04,0],["2018-07-17",10699.04,10699.04,10699.04,10699.04,0],["2018-07-18",10699.04,10699.04,10699.04,10699.04,0],["2018-07-19",10699.04,10699.04,10699.04,10699.04,0],["2018-07-20",10699.04,10699.04,10699.04,10699.04,0],["2018-07-23",10539.95,10659.27,10539.95,10659.27,110],["2018-07-24",10341.08,10341.08,10341.08,10341.08,500],["2018-07-25",10341.08,10500.18,10341.08,10500.18,20],["2018-07-26",10500.18,10500.18,10500.18,10500.18,0],["2018-07-27",10500.18,10500.18,10500.18,10500.18,70],["2018-07-30",9784.25,9784.25,9784.25,9784.25,50],["2018-07-31",10420.63,10420.63,9625.16,9625.16,20],["2018-08-01",10261.53,10261.53,9664.93,10261.53,30],["2018-08-02",10500.18,10500.18,10500.18,10500.18,10],["2018-08-03",10500.18,10500.18,10500.18,10500.18,0],["2018-08-06",10500.18,10500.18,10500.18,10500.18,20],["2018-08-07",10500.18,10500.18,10500.18,10500.18,0],["2018-08-08",10500.18,10500.18,10500.18,10500.18,0],["2018-08-09",10500.18,10500.18,10500.18,10500.18,0],["2018-08-10",10500.18,10500.18,10500.18,10500.18,0],["2018-08-13",9943.35,10420.63,9824.03,10420.63,180],["2018-08-14",10341.08,10738.82,10341.08,10738.82,310],["2018-08-15",10022.89,10659.27,10022.89,10500.18,70],["2018-08-16",10500.18,10500.18,10500.18,10500.18,0],["2018-08-17",10022.89,10500.18,9784.25,10500.18,570],["2018-08-20",10500.18,10500.18,10500.18,10500.18,0],["2018-08-21",10500.18,10500.18,10500.18,10500.18,0],["2018-08-22",10500.18,10500.18,10500.18,10500.18,0],["2018-08-23",10301.31,10301.31,10301.31,10301.31,70],["2018-08-24",10500.18,10500.18,10500.18,10500.18,10],["2018-08-27",10500.18,10738.82,10500.18,10659.27,620],["2018-08-28",10500.18,10738.82,10500.18,10738.82,90],["2018-08-29",10500.18,10977.46,10500.18,10977.46,70],["2018-08-30",10977.46,10977.46,10977.46,10977.46,0],["2018-08-31",10977.46,11733.15,10977.46,11733.15,20],["2018-09-04",11733.15,11733.15,11733.15,11733.15,0],["2018-09-05",11693.38,11693.38,11693.38,11693.38,10],["2018-09-06",10897.91,11653.6,10897.91,11653.6,70],["2018-09-07",11653.6,11653.6,11653.6,11653.6,0],["2018-09-10",11653.6,11653.6,11653.6,11653.6,0],["2018-09-11",11653.6,11653.6,11653.6,11653.6,0],["2018-09-12",11653.6,11653.6,11653.6,11653.6,10],["2018-09-13",11653.6,11653.6,11653.6,11653.6,10],["2018-09-14",11574.06,12449.07,11574.06,12449.07,60],["2018-09-17",12449.07,12449.07,12449.07,12449.07,0],["2018-09-18",11613.83,11613.83,11613.83,11613.83,390],["2018-09-19",10818.36,12170.66,10818.36,11613.83,20930],["2018-09-20",10818.36,11494.51,10818.36,11494.51,1000],["2018-09-21",11613.83,11613.83,10738.82,10738.82,480],["2018-09-24",11136.55,11136.55,11136.55,11136.55,10],["2018-09-25",11216.1,11216.1,10420.63,11096.78,120],["2018-09-26",10341.08,11534.28,10341.08,11534.28,410],["2018-09-27",11534.28,11534.28,11534.28,11534.28,0],["2018-09-28",10738.82,11454.74,10738.82,11454.74,1070],["2018-10-01",10738.82,11255.87,10659.27,10659.27,1990],["2018-10-02",10341.08,11335.42,10341.08,10420.63,950],["2018-10-03",11057.0,11057.0,10420.63,10778.59,5020],["2018-10-04",10500.18,11017.23,10500.18,11017.23,30],["2018-10-05",11255.87,11255.87,10460.4,11096.78,120],["2018-10-08",11096.78,11176.32,11096.78,11176.32,40],["2018-10-09",11176.32,11176.32,11176.32,11176.32,0],["2018-10-10",10818.36,11136.55,10818.36,11136.55,20],["2018-10-11",10659.27,11136.55,10380.86,11136.55,120],["2018-10-12",11216.1,11216.1,10380.86,11017.23,140],["2018-10-15",11136.55,11136.55,11136.55,11136.55,10],["2018-10-16",10380.86,11057.0,10380.86,11057.0,1000],["2018-10-17",11176.32,11176.32,10420.63,11096.78,6440],["2018-10-18",11096.78,11096.78,10420.63,10977.46,5640],["2018-10-19",10778.59,10897.91,10778.59,10897.91,1510],["2018-10-22",10897.91,10897.91,10897.91,10897.91,0],["2018-10-23",10897.91,10897.91,10897.91,10897.91,0],["2018-10-24",10897.91,10897.91,10897.91,10897.91,0],["2018-10-25",10897.91,10897.91,10897.91,10897.91,0],["2018-10-26",10897.91,11136.55,10897.91,10897.91,140],["2018-10-29",10937.68,10937.68,10937.68,10937.68,10],["2018-10-30",10937.68,10937.68,10937.68,10937.68,0],["2018-10-31",11017.23,11017.23,11017.23,11017.23,10],["2018-11-01",11057.0,11057.0,11057.0,11057.0,10],["2018-11-02",10301.31,11017.23,10301.31,11017.23,210],["2018-11-05",11017.23,11017.23,11017.23,11017.23,0],["2018-11-06",11057.0,11057.0,10301.31,11057.0,30],["2018-11-07",11057.0,11057.0,11057.0,11057.0,0],["2018-11-08",11057.0,11057.0,11057.0,11057.0,0],["2018-11-09",10301.31,11017.23,10301.31,11017.23,210],["2018-11-12",11017.23,11017.23,11017.23,11017.23,0],["2018-11-13",11017.23,11017.23,11017.23,11017.23,0],["2018-11-14",11017.23,11017.23,11017.23,11017.23,0],["2018-11-15",11017.23,11017.23,11017.23,11017.23,0],["2018-11-16",11017.23,11017.23,11017.23,11017.23,0],["2018-11-19",11057.0,11096.78,10261.53,11096.78,50],["2018-11-20",11096.78,11096.78,11096.78,11096.78,0],["2018-11-21",11096.78,11096.78,11096.78,11096.78,0],["2018-11-22",11136.55,11136.55,11136.55,11136.55,10],["2018-11-23",11136.55,11136.55,11136.55,11136.55,0],["2018-11-26",11176.32,11216.1,11176.32,11216.1,80],["2018-11-27",11136.55,11216.1,11136.55,11216.1,200],["2018-11-28",11216.1,11216.1,11216.1,11216.1,0],["2018-11-29",11216.1,11216.1,11216.1,11216.1,0],["2018-11-30",11216.1,11216.1,11216.1,11216.1,0],["2018-12-03",11216.1,11216.1,11216.1,11216.1,0],["2018-12-04",10500.18,11136.55,10500.18,11136.55,30],["2018-12-05",11136.55,11136.55,11136.55,11136.55,0],["2018-12-06",10380.86,11096.78,10380.86,11096.78,930],["2018-12-07",10341.08,11057.0,10341.08,10341.08,2020],["2018-12-10",11057.0,11057.0,11057.0,11057.0,10],["2018-12-11",10301.31,11057.0,10301.31,10341.08,840],["2018-12-12",9784.25,10937.68,9625.16,9625.16,4160],["2018-12-13",10102.44,10142.21,9625.16,9625.16,3320],["2018-12-14",10221.76,10221.76,9346.75,9625.16,2420],["2018-12-17",10181.99,10181.99,9466.07,9625.16,1640],["2018-12-18",10221.76,10221.76,10221.76,10221.76,110],["2018-12-19",10778.59,10778.59,10341.08,10341.08,310],["2018-12-20",11057.0,11057.0,9704.71,10301.31,80],["2018-12-21",10778.59,10778.59,9664.93,10341.08,520],["2018-12-24",10022.89,10022.89,10022.89,10022.89,540],["2018-12-25",10659.27,10659.27,9664.93,9704.71,1130],["2018-12-26",10221.76,10221.76,9784.25,9784.25,510],["2018-12-27",10301.31,10301.31,9784.25,9784.25,1090],["2018-12-28",10341.08,10341.08,9704.71,9704.71,840],["2019-01-02",10301.31,10380.86,10022.89,10341.08,6710],["2019-01-03",10619.5,10619.5,10022.89,10579.72,1120],["2019-01-04",11255.87,11255.87,10102.44,11017.23,650],["2019-01-07",11534.28,11534.28,10380.86,10380.86,700],["2019-01-08",10977.46,10977.46,10142.21,10380.86,3270],["2019-01-09",10380.86,11057.0,10341.08,10659.27,2410],["2019-01-10",10380.86,10659.27,10341.08,10659.27,940],["2019-01-11",10738.82,10738.82,10500.18,10738.82,4110],["2019-01-14",10996.55,11168.37,10180.4,11168.37,1090],["2019-01-15",11254.28,11254.28,10481.08,11168.37,810],["2019-01-16",11168.37,11168.37,11168.37,11168.37,290],["2019-01-17",10566.99,11082.46,10566.99,10566.99,1130],["2019-01-18",11039.5,11039.5,10438.13,10566.99,470],["2019-01-21",11082.46,11082.46,10137.44,10953.59,50],["2019-01-22",11211.32,11211.32,10352.22,11082.46,1060],["2019-01-23",11812.7,11812.7,10352.22,10395.17,680],["2019-01-24",11082.46,11082.46,10395.17,10395.17,520],["2019-01-25",10953.59,10953.59,10223.35,10352.22,1210],["2019-01-28",11039.5,11039.5,10309.26,10996.55,270],["2019-01-29",11297.23,11297.23,10395.17,10395.17,1860],["2019-01-30",10395.17,10738.82,10395.17,10738.82,2850],["2019-01-31",10395.17,10738.82,10395.17,10395.17,7180],["2019-02-01",10738.82,10996.55,10738.82,10996.55,610],["2019-02-11",10910.64,10996.55,10910.64,10996.55,220],["2019-02-12",10996.55,10996.55,10996.55,10996.55,0],["2019-02-13",11211.32,11383.14,11168.37,11383.14,320],["2019-02-14",11554.97,11554.97,11168.37,11168.37,1030],["2019-02-15",11554.97,11554.97,11554.97,11554.97,10],["2019-02-18",11554.97,11554.97,11554.97,11554.97,190],["2019-02-19",11855.65,11855.65,11855.65,11855.65,10],["2019-02-20",11039.5,11039.5,11039.5,11039.5,690],["2019-02-21",11726.79,11726.79,10867.68,11683.83,70],["2019-02-22",10867.68,11554.97,10867.68,11554.97,220],["2019-02-25",11554.97,11554.97,11554.97,11554.97,0],["2019-02-26",11941.56,12285.21,11855.65,11855.65,90],["2019-02-27",11855.65,11855.65,11855.65,11855.65,0],["2019-02-28",12285.21,12285.21,12285.21,12285.21,10],["2019-03-01",11426.1,12027.47,11426.1,11426.1,390],["2019-03-04",11168.37,11597.92,10781.77,11211.32,660],["2019-03-05",11168.37,11211.32,11168.37,11211.32,500],["2019-03-06",11554.97,11554.97,11168.37,11168.37,1280],["2019-03-07",11168.37,11254.28,11125.41,11254.28,31550],["2019-03-08",11554.97,11554.97,11168.37,11168.37,40],["2019-03-11",11683.83,11683.83,11469.06,11512.01,40],["2019-03-12",11512.01,11512.01,11512.01,11512.01,600],["2019-03-13",11168.37,11168.37,11168.37,11168.37,100],["2019-03-14",11168.37,11168.37,11168.37,11168.37,0],["2019-03-15",11168.37,11168.37,11168.37,11168.37,0],["2019-03-18",11812.7,11812.7,11168.37,11683.83,30],["2019-03-19",12027.47,12027.47,12027.47,12027.47,10],["2019-03-20",12113.38,12113.38,11855.65,11855.65,210],["2019-03-21",12070.43,12070.43,11855.65,11855.65,20],["2019-03-22",11855.65,11855.65,11855.65,11855.65,0],["2019-03-25",11855.65,12628.85,11855.65,12628.85,20],["2019-03-26",11769.74,11769.74,11769.74,11769.74,800],["2019-03-27",10953.59,11683.83,10953.59,11683.83,220],["2019-03-28",11683.83,11683.83,11683.83,11683.83,0],["2019-03-29",11683.83,11683.83,11683.83,11683.83,0],["2019-04-01",11211.32,11512.01,11211.32,11512.01,30],["2019-04-02",11941.56,11941.56,11211.32,11426.1,70],["2019-04-03",11554.97,11554.97,11211.32,11469.06,120],["2019-04-04",11168.37,11426.1,11168.37,11426.1,70],["2019-04-05",11597.92,11597.92,11168.37,11554.97,1220],["2019-04-08",11554.97,11554.97,11168.37,11512.01,270],["2019-04-09",11168.37,11512.01,10996.55,10996.55,350],["2019-04-10",11168.37,11640.88,11168.37,11640.88,231525],["2019-04-11",11640.88,11640.88,11640.88,11640.88,0],["2019-04-12",11168.37,11554.97,11082.46,11512.01,120],["2019-04-16",11640.88,11640.88,10996.55,11168.37,120],["2019-04-17",11554.97,11554.97,11554.97,11554.97,10],["2019-04-18",11168.37,11812.7,11168.37,11512.01,1250],["2019-04-19",11168.37,11512.01,11168.37,11168.37,4060],["2019-04-22",11554.97,11554.97,11168.37,11512.01,440],["2019-04-23",11082.46,11512.01,11082.46,11512.01,40],["2019-04-24",11512.01,11512.01,11512.01,11512.01,0],["2019-04-25",11512.01,11512.01,11512.01,11512.01,40],["2019-04-26",11512.01,11512.01,11512.01,11512.01,0],["2019-05-02",11340.19,11383.14,11340.19,11383.14,30],["2019-05-03",11340.19,11512.01,11082.46,11168.37,60],["2019-05-06",11469.06,11469.06,11469.06,11469.06,10],["2019-05-07",11469.06,11469.06,11469.06,11469.06,0],["2019-05-08",11469.06,11469.06,11469.06,11469.06,0],["2019-05-09",11469.06,11469.06,11469.06,11469.06,0],["2019-05-10",11469.06,11469.06,11469.06,11469.06,0],["2019-05-13",11941.56,11941.56,11941.56,11941.56,10],["2019-05-14",11168.37,11512.01,11168.37,11512.01,280],["2019-05-15",11168.37,11168.37,10996.55,10996.55,110],["2019-05-16",11512.01,11512.01,10824.73,11168.37,50],["2019-05-17",11168.37,11168.37,11168.37,11168.37,10],["2019-05-20",11168.37,11168.37,11168.37,11168.37,20],["2019-05-21",11426.1,11426.1,11426.1,11426.1,10],["2019-05-22",11426.1,11426.1,11426.1,11426.1,0],["2019-05-23",11426.1,11426.1,11426.1,11426.1,0],["2019-05-24",11426.1,11426.1,11426.1,11426.1,0],["2019-05-27",11426.1,11426.1,11426.1,11426.1,0],["2019-05-28",11426.1,11426.1,11426.1,11426.1,0],["2019-05-29",11855.65,11855.65,11855.65,11855.65,10],["2019-05-30",11168.37,11469.06,11125.41,11469.06,2040],["2019-05-31",11469.06,11469.06,11469.06,11469.06,0],["2019-06-03",11469.06,11469.06,11469.06,11469.06,20],["2019-06-04",11168.37,11168.37,11168.37,11168.37,8520],["2019-06-05",11512.01,11512.01,11168.37,11168.37,20],["2019-06-06",11168.37,11168.37,11168.37,11168.37,0],["2019-06-07",11168.37,11168.37,11168.37,11168.37,0],["2019-06-10",11168.37,11168.37,11168.37,11168.37,0],["2019-06-11",10910.64,11168.37,10910.64,11168.37,310],["2019-06-12",11168.37,11168.37,11168.37,11168.37,0],["2019-06-13",11168.37,11168.37,11168.37,11168.37,0],["2019-06-14",11469.06,11469.06,11168.37,11168.37,20],["2019-06-17",11426.1,11426.1,11168.37,11168.37,30],["2019-06-18",11383.14,11383.14,11383.14,11383.14,10],["2019-06-19",11426.1,11426.1,11426.1,11426.1,10],["2019-06-20",11168.37,11168.37,10738.82,11168.37,50],["2019-06-21",11340.19,11340.19,11340.19,11340.19,10],["2019-06-24",11340.19,11340.19,11340.19,11340.19,0],["2019-06-25",10996.55,11125.41,10566.99,11125.41,230],["2019-06-26",11168.37,11168.37,11168.37,11168.37,10],["2019-06-27",10395.17,10395.17,10395.17,10395.17,680],["2019-06-28",11082.46,11082.46,11082.46,11082.46,10],["2019-07-01",10738.82,11082.46,10738.82,11082.46,80],["2019-07-02",11039.5,11039.5,10824.73,10996.55,50],["2019-07-03",10996.55,10996.55,10996.55,10996.55,20],["2019-07-04",11254.28,11254.28,11082.46,11082.46,80],["2019-07-05",11082.46,11082.46,11082.46,11082.46,20],["2019-07-08",11082.46,11082.46,11082.46,11082.46,0],["2019-07-09",10481.08,10996.55,10309.26,10996.55,210],["2019-07-10",10996.55,10996.55,10996.55,10996.55,0],["2019-07-11",11082.46,11082.46,11082.46,11082.46,20],["2019-07-12",10738.82,10953.59,10738.82,10953.59,210],["2019-07-15",10953.59,10953.59,10953.59,10953.59,20],["2019-07-16",10910.64,10910.64,10910.64,10910.64,50],["2019-07-17",10824.73,10824.73,10738.82,10824.73,40],["2019-07-18",10481.08,10824.73,10481.08,10824.73,20],["2019-07-19",10824.73,10824.73,10824.73,10824.73,20],["2019-07-22",10566.99,10738.82,10481.08,10738.82,30],["2019-07-23",10738.82,10738.82,10738.82,10738.82,0],["2019-07-24",10824.73,10824.73,10824.73,10824.73,10],["2019-07-25",10824.73,10824.73,10824.73,10824.73,20],["2019-07-26",10566.99,11082.46,10566.99,11082.46,610],["2019-07-29",11082.46,11082.46,11082.46,11082.46,30],["2019-07-30",10738.82,10738.82,10738.82,10738.82,30],["2019-07-31",10738.82,11082.46,10738.82,11039.5,620],["2019-08-01",10738.82,10738.82,10738.82,10738.82,30],["2019-08-02",10738.82,10738.82,10738.82,10738.82,0],["2019-08-05",10137.44,10137.44,10008.58,10008.58,780],["2019-08-06",10309.26,10652.91,9321.29,10652.91,3380],["2019-08-07",10996.55,10996.55,10996.55,10996.55,90],["2019-08-08",10996.55,10996.55,10996.55,10996.55,40],["2019-08-09",10266.31,10824.73,10266.31,10824.73,2140],["2019-08-12",10824.73,10824.73,10824.73,10824.73,30],["2019-08-13",10824.73,10824.73,10824.73,10824.73,30],["2019-08-14",10824.73,10824.73,10824.73,10824.73,30],["2019-08-15",10652.91,10738.82,10652.91,10738.82,90],["2019-08-16",10738.82,10738.82,10738.82,10738.82,60],["2019-08-19",10008.58,10309.26,10008.58,10223.35,200],["2019-08-20",9922.67,10738.82,9750.84,10738.82,250],["2019-08-21",10738.82,10738.82,10738.82,10738.82,50],["2019-08-22",10309.26,10309.26,10309.26,10309.26,50],["2019-08-23",10652.91,10652.91,10652.91,10652.91,20],["2019-08-26",10652.91,10652.91,10652.91,10652.91,10],["2019-08-27",9922.67,9922.67,9922.67,9922.67,100],["2019-08-28",10481.08,10481.08,10481.08,10481.08,20],["2019-08-29",9879.71,10481.08,9879.71,10481.08,30],["2019-08-30",10481.08,10481.08,10481.08,10481.08,10],["2019-09-03",10481.08,10481.08,10481.08,10481.08,20],["2019-09-04",11125.41,11125.41,10481.08,10481.08,50],["2019-09-05",11125.41,11125.41,11125.41,11125.41,10],["2019-09-06",11125.41,11125.41,11125.41,11125.41,0],["2019-09-09",11125.41,11125.41,11125.41,11125.41,0],["2019-09-10",11125.41,11125.41,11125.41,11125.41,50],["2019-09-11",10867.68,10910.64,10867.68,10910.64,130],["2019-09-12",10309.26,10309.26,10309.26,10309.26,30],["2019-09-13",10309.26,10824.73,10309.26,10824.73,40],["2019-09-16",10781.77,10781.77,10781.77,10781.77,30],["2019-09-17",10781.77,10781.77,10781.77,10781.77,50],["2019-09-18",10309.26,10695.86,10309.26,10695.86,30],["2019-09-19",11082.46,11082.46,11082.46,11082.46,40],["2019-09-20",10309.26,10695.86,10309.26,10309.26,1310],["2019-09-23",10309.26,10309.26,10309.26,10309.26,0],["2019-09-24",10910.64,10910.64,9750.84,9750.84,720],["2019-09-25",10266.31,10266.31,10266.31,10266.31,10],["2019-09-26",10953.59,10953.59,9579.02,9579.02,5040],["2019-09-27",10094.49,10137.44,9278.34,10051.53,4800],["2019-09-30",10652.91,10652.91,9493.11,10266.31,1040],["2019-10-01",9621.98,10137.44,9621.98,10137.44,390],["2019-10-02",9879.71,9879.71,9879.71,9879.71,20],["2019-10-03",9278.34,10137.44,9278.34,10137.44,90],["2019-10-04",9965.62,9965.62,9965.62,9965.62,60],["2019-10-07",9965.62,9965.62,9965.62,9965.62,100],["2019-10-08",9707.89,9707.89,9707.89,9707.89,110],["2019-10-09",9707.89,10137.44,9707.89,10137.44,2010],["2019-10-10",9707.89,10094.49,9707.89,10094.49,120],["2019-10-11",10094.49,10094.49,10094.49,10094.49,100],["2019-10-14",9707.89,9707.89,9707.89,9707.89,590],["2019-10-15",10266.31,10266.31,9707.89,9707.89,160],["2019-10-16",10094.49,10094.49,10094.49,10094.49,70],["2019-10-17",10094.49,10094.49,10094.49,10094.49,90],["2019-10-18",10524.04,10524.04,9750.84,9750.84,110],["2019-10-21",9836.76,10266.31,9707.89,10266.31,340],["2019-10-22",10652.91,10652.91,10652.91,10652.91,110],["2019-10-23",10738.82,10738.82,10738.82,10738.82,20],["2019-10-24",10953.59,10953.59,10953.59,10953.59,110],["2019-10-25",10223.35,11039.5,10223.35,11039.5,110],["2019-10-28",11039.5,11039.5,11039.5,11039.5,0],["2019-10-29",11082.46,11082.46,10309.26,10996.55,160],["2019-10-30",11039.5,11039.5,11039.5,11039.5,10],["2019-10-31",10309.26,10309.26,10309.26,10309.26,90],["2019-11-01",10309.26,10910.64,10309.26,10910.64,100],["2019-11-04",10910.64,10910.64,10910.64,10910.64,0],["2019-11-05",10180.4,10180.4,10180.4,10180.4,10],["2019-11-06",10566.99,10566.99,10566.99,10566.99,40],["2019-11-07",10566.99,10566.99,10566.99,10566.99,0],["2019-11-08",10566.99,10566.99,10566.99,10566.99,0],["2019-11-11",10566.99,10566.99,10566.99,10566.99,0],["2019-11-12",10652.91,10652.91,10652.91,10652.91,20],["2019-11-13",10309.26,10309.26,10309.26,10309.26,20],["2019-11-14",10309.26,10309.26,10309.26,10309.26,80],["2019-11-15",10309.26,10652.91,10309.26,10652.91,20],["2019-11-18",10652.91,10652.91,10652.91,10652.91,0],["2019-11-19",10652.91,10652.91,10652.91,10652.91,20],["2019-11-20",10652.91,10652.91,10652.91,10652.91,120],["2019-11-21",10309.26,10309.26,10309.26,10309.26,54820],["2019-11-22",10309.26,10309.26,10309.26,10309.26,80],["2019-11-25",10309.26,10953.59,10309.26,10566.99,6020],["2019-11-26",10309.26,10395.17,10309.26,10395.17,1010],["2019-11-27",10867.68,10867.68,10309.26,10652.91,1160],["2019-11-28",10309.26,10566.99,10137.44,10566.99,1210],["2019-11-29",10738.82,10738.82,10738.82,10738.82,10],["2019-12-02",10867.68,10867.68,10137.44,10309.26,1430],["2019-12-03",10652.91,10652.91,10652.91,10652.91,40],["2019-12-04",10695.86,10695.86,10695.86,10695.86,40],["2019-12-05",10695.86,10910.64,10695.86,10910.64,1310],["2019-12-06",10309.26,10566.99,10309.26,10566.99,80],["2019-12-09",10910.64,10910.64,10910.64,10910.64,10],["2019-12-10",10309.26,10910.64,10309.26,10309.26,1130],["2019-12-11",10867.68,10867.68,10867.68,10867.68,10],["2019-12-12",10996.55,10996.55,10996.55,10996.55,40],["2019-12-13",10309.26,10953.59,10266.31,10609.95,9430],["2019-12-16",10953.59,10953.59,10953.59,10953.59,40],["2019-12-17",10953.59,10953.59,10953.59,10953.59,0],["2019-12-18",10953.59,10953.59,10953.59,10953.59,0],["2019-12-19",10953.59,10953.59,10953.59,10953.59,0],["2019-12-20",10953.59,10953.59,10953.59,10953.59,0],["2019-12-23",11168.37,11168.37,10910.64,10953.59,110],["2019-12-24",10953.59,10953.59,10953.59,10953.59,30],["2019-12-25",10953.59,10953.59,10953.59,10953.59,30],["2019-12-26",10309.26,10309.26,10223.35,10223.35,130],["2019-12-27",10223.35,10867.68,10008.58,10652.91,410],["2019-12-30",11039.5,11039.5,10137.44,10137.44,110],["2019-12-31",10824.73,10824.73,9965.62,10695.86,1120],["2020-01-02",10824.73,10824.73,10824.73,10824.73,10],["2020-01-03",10953.59,10953.59,10953.59,10953.59,60],["2020-01-06",10953.59,10953.59,10953.59,10953.59,50],["2020-01-07",10309.26,10309.26,10309.26,10309.26,2080],["2020-01-08",10652.91,10652.91,10652.91,10652.91,10],["2020-01-09",10652.91,10652.91,10652.91,10652.91,70],["2020-01-10",10953.59,10953.59,10953.59,10953.59,70],["2020-01-13",10910.64,10910.64,10910.64,10910.64,20],["2020-01-14",10910.64,10910.64,10910.64,10910.64,0],["2020-01-15",10910.64,10910.64,10910.64,10910.64,0],["2020-01-16",10910.64,10910.64,10910.64,10910.64,30],["2020-01-17",10910.64,10910.64,10910.64,10910.64,190],["2020-01-20",10910.64,10910.64,10910.64,10910.64,50],["2020-01-21",10180.4,10738.82,10180.4,10738.82,110],["2020-01-22",11125.41,11125.41,11125.41,11125.41,70],["2020-01-30",11125.41,11125.41,11125.41,11125.41,0],["2020-01-31",11125.41,11125.41,11125.41,11125.41,10],["2020-02-03",10352.22,10953.59,10352.22,10953.59,60],["2020-02-04",10223.35,10395.17,10223.35,10395.17,100],["2020-02-05",9707.89,10652.91,9707.89,10652.91,2290],["2020-02-06",10824.73,10910.64,10824.73,10910.64,20],["2020-02-07",11125.41,11125.41,11082.46,11082.46,60],["2020-02-10",10309.26,10996.55,10309.26,10996.55,30],["2020-02-11",10266.31,10910.64,10266.31,10910.64,120],["2020-02-12",10180.4,10738.82,10180.4,10738.82,1210],["2020-02-13",10953.59,10953.59,10695.86,10738.82,50],["2020-02-14",10867.68,10867.68,10867.68,10867.68,40],["2020-02-17",10695.86,10695.86,10695.86,10695.86,10],["2020-02-18",9965.62,10652.91,9965.62,10652.91,30],["2020-02-19",9965.62,10652.91,9965.62,10223.35,150],["2020-02-20",9879.71,10910.64,9879.71,10910.64,6710],["2020-02-21",10223.35,10652.91,10180.4,10652.91,710],["2020-02-24",11383.14,11383.14,11383.14,11383.14,3000],["2020-02-25",11383.14,11383.14,11383.14,11383.14,0],["2020-02-26",11469.06,11469.06,10652.91,11125.41,220],["2020-02-27",11125.41,11125.41,11125.41,11125.41,0],["2020-02-28",11125.41,11125.41,11125.41,11125.41,0],["2020-03-02",11125.41,11125.41,11125.41,11125.41,0],["2020-03-03",10352.22,10352.22,10352.22,10352.22,530],["2020-03-04",9793.8,10266.31,9793.8,10266.31,210],["2020-03-05",9750.84,10266.31,9750.84,10180.4,160],["2020-03-06",10266.31,10266.31,9536.07,9879.71,1770],["2020-03-09",9450.16,10266.31,9192.43,10266.31,2370],["2020-03-10",9579.02,10223.35,9579.02,9579.02,220],["2020-03-11",9063.56,9836.76,9063.56,9836.76,30],["2020-03-12",9149.47,9707.89,9149.47,9149.47,21100],["2020-03-13",8591.05,9321.29,8591.05,9235.38,2270],["2020-03-16",8591.05,9879.71,8591.05,9793.8,120],["2020-03-17",9450.16,9450.16,9450.16,9450.16,40],["2020-03-18",8805.83,9664.93,8805.83,9664.93,1740],["2020-03-19",9020.61,9450.16,9020.61,9450.16,250],["2020-03-20",8805.83,9621.98,8805.83,9450.16,330],["2020-03-23",9621.98,9621.98,8805.83,9364.25,680],["2020-03-24",8719.92,9407.2,8719.92,9407.2,540],["2020-03-25",9450.16,9450.16,9450.16,9450.16,10],["2020-03-26",8805.83,10094.49,8805.83,10094.49,760],["2020-03-27",9407.2,9836.76,9407.2,9836.76,30],["2020-03-30",9836.76,9836.76,9836.76,9836.76,0],["2020-03-31",9149.47,10309.26,9149.47,10309.26,320],["2020-04-01",10309.26,10309.26,10309.26,10309.26,0],["2020-04-03",10137.44,10137.44,10137.44,10137.44,10],["2020-04-06",10137.44,10137.44,10137.44,10137.44,0],["2020-04-07",10137.44,10137.44,10137.44,10137.44,0],["2020-04-08",9450.16,9793.8,9450.16,9793.8,60],["2020-04-09",9793.8,9793.8,9793.8,9793.8,0],["2020-04-10",9621.98,9621.98,9621.98,9621.98,100],["2020-04-13",9621.98,9621.98,9020.61,9621.98,1520],["2020-04-14",8977.65,9836.76,8977.65,9836.76,340],["2020-04-15",9836.76,9836.76,9836.76,9836.76,0],["2020-04-16",9836.76,9836.76,9836.76,9836.76,0],["2020-04-17",9836.76,9836.76,9836.76,9836.76,0],["2020-04-20",9450.16,9707.89,9149.47,9192.43,5990],["2020-04-21",9450.16,9450.16,8676.96,8676.96,7020],["2020-04-22",8676.96,8676.96,8676.96,8676.96,500],["2020-04-23",9192.43,9192.43,8591.05,8591.05,1010],["2020-04-24",9149.47,9149.47,8848.78,8848.78,300],["2020-04-27",9364.25,9364.25,8505.14,9321.29,350],["2020-04-28",9793.8,9793.8,9793.8,9793.8,10],["2020-04-29",9707.89,9707.89,9321.29,9321.29,20],["2020-05-04",8719.92,9235.38,8676.96,9235.38,1190],["2020-05-05",9235.38,9235.38,9235.38,9235.38,10],["2020-05-06",8591.05,9278.34,8591.05,9278.34,30],["2020-05-07",9278.34,9278.34,9278.34,9278.34,0],["2020-05-08",9450.16,9450.16,9364.25,9407.2,50],["2020-05-11",9407.2,9407.2,9407.2,9407.2,0],["2020-05-12",8762.87,8762.87,8762.87,8762.87,5090],["2020-05-13",8676.96,9364.25,8676.96,9278.34,2510],["2020-05-14",9192.43,9450.16,9192.43,9450.16,120],["2020-05-15",9450.16,9450.16,8848.78,8848.78,300],["2020-05-18",9450.16,9450.16,9450.16,9450.16,10],["2020-05-19",9020.61,9020.61,9020.61,9020.61,10],["2020-05-20",8676.96,9621.98,8419.23,8419.23,9250],["2020-05-21",8977.65,8977.65,8762.87,8977.65,730],["2020-05-22",9149.47,9149.47,8462.19,9106.52,970],["2020-05-25",9106.52,9106.52,9106.52,9106.52,0],["2020-05-26",8505.14,9106.52,8505.14,8934.69,1080],["2020-05-27",9450.16,9450.16,9450.16,9450.16,10],["2020-05-28",9106.52,9106.52,9106.52,9106.52,1000],["2020-05-29",9106.52,9106.52,9106.52,9106.52,0],["2020-06-01",9407.2,9407.2,8591.05,9106.52,930],["2020-06-02",8505.14,9106.52,8505.14,9106.52,130],["2020-06-03",8513.73,9106.52,8505.14,9106.52,550],["2020-06-04",9020.61,9106.52,9020.61,9106.52,2290],["2020-06-05",9106.52,9106.52,9106.52,9106.52,50],["2020-06-08",8505.14,9106.52,8505.14,9106.52,2170],["2020-06-09",8548.1,9664.93,8548.1,9664.93,6040],["2020-06-10",9364.25,9664.93,9020.61,9450.16,3970],["2020-06-11",9450.16,9621.98,8805.83,9278.34,1440],["2020-06-12",8676.96,9278.34,8676.96,9278.34,490],["2020-06-15",9278.34,9278.34,9278.34,9278.34,0],["2020-06-16",9020.61,9149.47,9020.61,9149.47,210],["2020-06-17",9149.47,9149.47,9149.47,9149.47,0],["2020-06-18",9149.47,9149.47,9149.47,9149.47,0],["2020-06-19",9149.47,9149.47,9149.47,9149.47,0],["2020-06-22",9149.47,9149.47,9149.47,9149.47,0],["2020-06-23",9149.47,9450.16,9020.61,9364.25,130],["2020-06-24",9364.25,9364.25,9364.25,9364.25,0],["2020-06-25",9407.2,9407.2,9407.2,9407.2,10],["2020-06-26",9235.38,9235.38,9235.38,9235.38,10],["2020-06-29",8762.87,9149.47,8762.87,9149.47,210],["2020-06-30",9579.02,9579.02,9579.02,9579.02,10],["2020-07-01",9579.02,9579.02,9579.02,9579.02,0],["2020-07-02",9621.98,9621.98,9536.07,9621.98,120],["2020-07-03",8977.65,9579.02,8977.65,9579.02,620],["2020-07-06",9579.02,9579.02,9579.02,9579.02,0],["2020-07-07",8934.69,9493.11,8934.69,9493.11,20],["2020-07-08",9192.43,9364.25,9192.43,9364.25,110],["2020-07-09",8719.92,9278.34,8719.92,9278.34,1900],["2020-07-10",9407.2,9407.2,8805.83,9364.25,640],["2020-07-13",9364.25,9364.25,9364.25,9364.25,0],["2020-07-14",9536.07,9536.07,8762.87,9493.11,50],["2020-07-15",8848.78,9407.2,8848.78,9407.2,20],["2020-07-16",9407.2,9407.2,9407.2,9407.2,0],["2020-07-17",9579.02,9579.02,8934.69,9579.02,290],["2020-07-20",9278.34,9793.8,9278.34,9793.8,110],["2020-07-21",9793.8,9793.8,9793.8,9793.8,0],["2020-07-22",9793.8,10137.44,9793.8,10137.44,130],["2020-07-23",10137.44,10137.44,10137.44,10137.44,0],["2020-07-24",10137.44,10137.44,10137.44,10137.44,0],["2020-07-27",10137.44,10524.04,9879.71,9879.71,810],["2020-07-28",10051.53,10051.53,10051.53,10051.53,10],["2020-07-29",10309.26,10309.26,10309.26,10309.26,10],["2020-07-30",9879.71,10266.31,9879.71,10266.31,90],["2020-07-31",10695.86,10695.86,9879.71,9879.71,20],["2020-08-03",10137.44,10137.44,10137.44,10137.44,10],["2020-08-04",10481.08,10481.08,10481.08,10481.08,10],["2020-08-05",10481.08,10481.08,10481.08,10481.08,0],["2020-08-06",10481.08,10481.08,10481.08,10481.08,0],["2020-08-07",10481.08,10481.08,10481.08,10481.08,0],["2020-08-10",10695.86,10695.86,10695.86,10695.86,50],["2020-08-11",11082.46,11082.46,11082.46,11082.46,10],["2020-08-12",11082.46,11082.46,11082.46,11082.46,0],["2020-08-13",11082.46,11082.46,11082.46,11082.46,0],["2020-08-14",11082.46,11082.46,11082.46,11082.46,0],["2020-08-17",11125.41,11125.41,11039.5,11039.5,160],["2020-08-18",11039.5,11039.5,11039.5,11039.5,0],["2020-08-19",11125.41,11125.41,11082.46,11125.41,120],["2020-08-20",10996.55,10996.55,10996.55,10996.55,40],["2020-08-21",10996.55,10996.55,10996.55,10996.55,0],["2020-08-24",10996.55,10996.55,10996.55,10996.55,0],["2020-08-25",10266.31,11125.41,10266.31,11125.41,2930],["2020-08-26",11125.41,11125.41,11125.41,11125.41,0],["2020-08-27",11125.41,11512.01,10352.22,11469.06,1830],["2020-08-28",11469.06,11469.06,11469.06,11469.06,0],["2020-08-31",10695.86,11039.5,10695.86,11039.5,20],["2020-09-01",11039.5,11039.5,11039.5,11039.5,0],["2020-09-03",10309.26,10867.68,10309.26,10867.68,80],["2020-09-04",11254.28,11297.23,10137.44,11039.5,430],["2020-09-07",11125.41,11125.41,10309.26,10524.04,80],["2020-09-08",10481.08,10910.64,10481.08,10910.64,90],["2020-09-09",10910.64,10910.64,10910.64,10910.64,0],["2020-09-10",10180.4,10910.64,10180.4,10910.64,2120],["2020-09-11",10910.64,10910.64,10910.64,10910.64,0],["2020-09-14",10309.26,10566.99,10180.4,10566.99,60],["2020-09-15",9836.76,10524.04,9836.76,10524.04,3040],["2020-09-16",10910.64,10910.64,9836.76,10695.86,60],["2020-09-17",9965.62,10481.08,9965.62,10481.08,30],["2020-09-18",9793.8,10867.68,9793.8,10867.68,350],["2020-09-21",10867.68,10867.68,10867.68,10867.68,0],["2020-09-22",10137.44,10695.86,10137.44,10695.86,260],["2020-09-23",10094.49,10695.86,10094.49,10695.86,200],["2020-09-24",10695.86,10695.86,10695.86,10695.86,0],["2020-09-25",10695.86,10695.86,10695.86,10695.86,0],["2020-09-28",9965.62,10609.95,9965.62,10609.95,50],["2020-09-29",10609.95,10609.95,10609.95,10609.95,0],["2020-09-30",10524.04,11125.41,10481.08,10481.08,2110],["2020-10-01",10438.13,11039.5,10309.26,10910.64,2120],["2020-10-02",10652.91,10695.86,10652.91,10695.86,100],["2020-10-05",10309.26,10438.13,9965.62,10438.13,810],["2020-10-06",10395.17,10738.82,9707.89,10652.91,270],["2020-10-07",10652.91,10652.91,10652.91,10652.91,0],["2020-10-08",10652.91,10652.91,10652.91,10652.91,0],["2020-10-09",10524.04,10652.91,10524.04,10652.91,410],["2020-10-12",10652.91,10652.91,10652.91,10652.91,10],["2020-10-13",10652.91,10652.91,10652.91,10652.91,0],["2020-10-14",10652.91,10953.59,10481.08,10910.64,580],["2020-10-15",10910.64,10910.64,10910.64,10910.64,0],["2020-10-16",10910.64,10910.64,10910.64,10910.64,20],["2020-10-19",10223.35,10695.86,10223.35,10695.86,3070],["2020-10-20",10695.86,10695.86,10695.86,10695.86,0],["2020-10-21",10309.26,10524.04,10051.53,10524.04,1300],["2020-10-22",10524.04,10609.95,10481.08,10609.95,170],["2020-10-23",10609.95,10609.95,10609.95,10609.95,0],["2020-10-26",10781.77,10781.77,10781.77,10781.77,0],["2020-10-27",10094.49,10738.82,10094.49,10738.82,270],["2020-10-28",10824.73,10824.73,10051.53,10781.77,420],["2020-10-29",10781.77,10781.77,10781.77,10781.77,0],["2020-10-30",10223.35,10738.82,10137.44,10738.82,310],["2020-11-02",11039.5,11039.5,11039.5,11039.5,1002810],["2020-11-03",10309.26,10695.86,10309.26,10695.86,50],["2020-11-04",10824.73,10824.73,10566.99,10652.91,230],["2020-11-05",9965.62,10824.73,9965.62,10738.82,421960],["2020-11-06",10781.77,10781.77,10137.44,10695.86,190],["2020-11-09",10781.77,10781.77,10137.44,10738.82,344640],["2020-11-10",10180.4,10609.95,10180.4,10609.95,30],["2020-11-11",10180.4,10609.95,10051.53,10609.95,650],["2020-11-12",10738.82,10738.82,10051.53,10652.91,1470],["2020-11-13",10652.91,10652.91,10652.91,10652.91,0],["2020-11-16",10781.77,10781.77,10781.77,10781.77,10],["2020-11-17",10609.95,10824.73,10609.95,10781.77,3040],["2020-11-18",10781.77,10781.77,10781.77,10781.77,0],["2020-11-19",10781.77,10781.77,10781.77,10781.77,0],["2020-11-20",10566.99,10652.91,10566.99,10652.91,4710],["2020-11-23",10481.08,11082.46,10481.08,11082.46,13060],["2020-11-24",10695.86,11340.19,10309.26,10309.26,640],["2020-11-25",10609.95,10996.55,10609.95,10996.55,4700],["2020-11-26",11125.41,11168.37,11082.46,11168.37,1520],["2020-11-27",10910.64,11211.32,10781.77,11168.37,12740],["2020-11-30",11168.37,11383.14,10652.91,10652.91,11550],["2020-12-01",10910.64,11082.46,10652.91,10652.91,37800],["2020-12-02",10824.73,11168.37,10824.73,10910.64,2750],["2020-12-03",11168.37,11168.37,10910.64,10910.64,290],["2020-12-04",10910.64,10996.55,10910.64,10996.55,18520],["2020-12-07",10996.55,10996.55,10910.64,10996.55,5870],["2020-12-08",11554.97,11554.97,10910.64,11469.06,3130],["2020-12-09",10910.64,11340.19,10910.64,11340.19,3100],["2020-12-10",10910.64,11211.32,10910.64,11211.32,2210],["2020-12-11",11554.97,11554.97,10481.08,11340.19,4760],["2020-12-14",10910.64,11297.23,10910.64,11297.23,15310],["2020-12-15",11168.37,11297.23,11168.37,11297.23,110],["2020-12-16",10910.64,11125.41,10910.64,11125.41,1030],["2020-12-17",11554.97,11554.97,11554.97,11554.97,10],["2020-12-18",11469.06,11512.01,11469.06,11512.01,730],["2020-12-21",11168.37,11426.1,11168.37,11426.1,3020],["2020-12-22",11168.37,11340.19,11168.37,11340.19,2010],["2020-12-23",11168.37,11168.37,10910.64,10910.64,3350],["2020-12-24",10996.55,11211.32,10910.64,11168.37,2310],["2020-12-25",11554.97,11554.97,10996.55,11426.1,4270],["2020-12-28",11340.19,11340.19,10996.55,11297.23,60],["2020-12-29",11168.37,11168.37,10953.59,10953.59,1320],["2020-12-30",10953.59,11340.19,10953.59,11340.19,1490],["2020-12-31",11254.28,11554.97,10910.64,11512.01,240],["2021-01-04",11512.01,11512.01,11512.01,11512.01,0],["2021-01-05",11512.01,11512.01,11512.01,11512.01,0],["2021-01-06",11984.52,11984.52,11984.52,11984.52,100],["2021-01-07",11984.52,11984.52,11984.52,11984.52,0],["2021-01-08",11984.52,11984.52,11984.52,11984.52,0],["2021-01-11",11984.52,11984.52,11984.52,11984.52,0],["2021-01-12",11168.37,11597.92,11168.37,11597.92,900],["2021-01-13",11597.92,11597.92,10910.64,11168.37,2200],["2021-01-14",11168.37,11168.37,11168.37,11168.37,3000],["2021-01-15",11039.5,11554.97,11039.5,11512.01,1300],["2021-01-18",10996.55,11168.37,10996.55,11168.37,200],["2021-01-19",10953.59,11297.23,10824.73,10824.73,3100],["2021-01-20",10824.73,11168.37,10738.82,11168.37,4000],["2021-01-21",10953.59,11168.37,10867.68,11168.37,8500],["2021-01-22",10867.68,11168.37,10867.68,11168.37,200],["2021-01-25",10910.64,11426.1,10910.64,11426.1,1100],["2021-01-26",11426.1,11426.1,11426.1,11426.1,0],["2021-01-27",11426.1,11426.1,11426.1,11426.1,0],["2021-01-28",10738.82,12199.29,10652.91,11426.1,13600],["2021-01-29",10824.73,11254.28,10824.73,11254.28,1300],["2021-02-01",11254.28,11254.28,11254.28,11254.28,100],["2021-02-02",10867.68,10867.68,10695.86,10695.86,7700],["2021-02-03",10695.86,10695.86,10695.86,10695.86,2000],["2021-02-04",10652.91,10652.91,10609.95,10652.91,2400],["2021-02-05",11340.19,11340.19,9965.62,10309.26,2600],["2021-02-08",10953.59,10953.59,10953.59,10953.59,100],["2021-02-09",10824.73,10824.73,10824.73,10824.73,500],["2021-02-17",10180.4,10652.91,10180.4,10652.91,400],["2021-02-18",10309.26,11168.37,10309.26,10738.82,800],["2021-02-19",10738.82,10738.82,10738.82,10738.82,0],["2021-02-22",10695.86,10738.82,10695.86,10695.86,1200],["2021-02-23",10695.86,10695.86,10695.86,10695.86,0],["2021-02-24",10738.82,10738.82,10738.82,10738.82,2100],["2021-02-25",10738.82,10738.82,10652.91,10738.82,300],["2021-02-26",10738.82,11426.1,10738.82,10738.82,2800],["2021-03-01",11168.37,11426.1,10352.22,11426.1,10600],["2021-03-02",11426.1,11426.1,11426.1,11426.1,0],["2021-03-03",10738.82,11168.37,10738.82,11168.37,1500],["2021-03-04",10738.82,11168.37,10738.82,11168.37,400],["2021-03-05",11168.37,11168.37,11168.37,11168.37,0],["2021-03-08",10395.17,11168.37,10395.17,11168.37,2400],["2021-03-09",10738.82,11383.14,10738.82,11383.14,200],["2021-03-10",11383.14,11383.14,10867.68,11168.37,14100],["2021-03-11",11168.37,11168.37,11168.37,11168.37,2000],["2021-03-12",10738.82,11254.28,10738.82,11254.28,300],["2021-03-15",10996.55,10996.55,10996.55,10996.55,100],["2021-03-16",10996.55,10996.55,10996.55,10996.55,0],["2021-03-17",10996.55,11168.37,10996.55,11168.37,500],["2021-03-18",11168.37,11168.37,11168.37,11168.37,0],["2021-03-19",10824.73,11082.46,10395.17,11082.46,4600],["2021-03-22",11082.46,11082.46,10910.64,11082.46,12400],["2021-03-23",11082.46,11082.46,11082.46,11082.46,0],["2021-03-24",10910.64,10910.64,10910.64,10910.64,300],["2021-03-25",10824.73,10867.68,10824.73,10824.73,1100],["2021-03-26",10824.73,10824.73,10824.73,10824.73,0],["2021-03-29",10824.73,10824.73,10180.4,10824.73,2200],["2021-03-30",10781.77,10824.73,10652.91,10738.82,2500],["2021-03-31",10738.82,10738.82,10652.91,10738.82,3500],["2021-04-01",11469.06,11469.06,11168.37,11340.19,5600],["2021-04-02",11426.1,11512.01,11340.19,11340.19,12200],["2021-04-05",10996.55,11340.19,10996.55,11340.19,500],["2021-04-06",11168.37,11426.1,11168.37,11426.1,2100],["2021-04-07",11254.28,11254.28,11168.37,11168.37,1600],["2021-04-08",11340.19,11340.19,11168.37,11168.37,1400],["2021-04-09",11168.37,11426.1,11168.37,11426.1,3600],["2021-04-12",11082.46,11426.1,11082.46,11426.1,200],["2021-04-13",11082.46,11340.19,10738.82,11340.19,1200],["2021-04-14",10867.68,11168.37,10867.68,11168.37,200],["2021-04-15",10781.77,11168.37,10781.77,11168.37,200],["2021-04-16",11082.46,11168.37,11082.46,11168.37,2100],["2021-04-19",11168.37,11597.92,11168.37,11512.01,5100],["2021-04-20",11512.01,12027.47,11082.46,11683.83,52200],["2021-04-22",11941.56,11941.56,10910.64,11683.83,11300],["2021-04-23",11512.01,11855.65,11512.01,11855.65,3100],["2021-04-26",11340.19,11855.65,11168.37,11855.65,1300],["2021-04-27",11168.37,11597.92,11168.37,11597.92,5600],["2021-04-28",11039.5,11512.01,10824.73,11512.01,12200],["2021-04-29",11426.1,11426.1,10996.55,11426.1,4900],["2021-05-04",10738.82,11683.83,10738.82,11683.83,200],["2021-05-05",11683.83,11683.83,11683.83,11683.83,0],["2021-05-06",10996.55,11512.01,10996.55,11512.01,8800],["2021-05-07",11082.46,11512.01,11039.5,11512.01,5200],["2021-05-10",10910.64,11512.01,10867.68,11512.01,2300],["2021-05-11",11512.01,11512.01,11512.01,11512.01,0],["2021-05-12",10910.64,11340.19,10910.64,11340.19,200],["2021-05-13",10910.64,11340.19,10910.64,11340.19,300],["2021-05-14",10910.64,11426.1,10910.64,11426.1,800],["2021-05-17",11168.37,11168.37,11168.37,11168.37,400],["2021-05-18",11469.06,11469.06,10996.55,10996.55,2700],["2021-05-19",10910.64,11168.37,10910.64,11168.37,200],["2021-05-20",11168.37,11168.37,11168.37,11168.37,0],["2021-05-21",10996.55,11168.37,10996.55,11168.37,3200],["2021-05-24",11168.37,11168.37,11168.37,11168.37,600],["2021-05-25",11082.46,11168.37,10996.55,11168.37,6500],["2021-05-26",11168.37,11941.56,10824.73,11941.56,8300],["2021-05-27",11597.92,12027.47,11168.37,12027.47,2700],["2021-05-28",11426.1,11426.1,11426.1,11426.1,1400],["2021-05-31",10867.68,11512.01,10738.82,11512.01,2400],["2021-06-01",11512.01,11512.01,11512.01,11512.01,0],["2021-06-02",10996.55,11383.14,10996.55,11383.14,300],["2021-06-03",11168.37,11168.37,10609.95,10609.95,9200],["2021-06-04",10652.91,11340.19,9879.71,11168.37,22300],["2021-06-07",11340.19,11512.01,11340.19,11512.01,4900],["2021-06-08",11512.01,11855.65,11512.01,11512.01,2900],["2021-06-09",11512.01,11512.01,11426.1,11469.06,4600],["2021-06-10",10996.55,11340.19,10953.59,11340.19,1000],["2021-06-11",10996.55,11254.28,10652.91,11168.37,10500],["2021-06-14",11168.37,11168.37,11168.37,11168.37,2200],["2021-06-15",11168.37,11168.37,11168.37,11168.37,0],["2021-06-16",10824.73,11168.37,10824.73,11168.37,200],["2021-06-17",10738.82,11082.46,10566.99,11082.46,1900],["2021-06-18",11082.46,11082.46,11082.46,11082.46,1300],["2021-06-21",11125.41,11168.37,11082.46,11082.46,6700],["2021-06-22",11082.46,11855.65,11082.46,11855.65,21300],["2021-06-23",11855.65,12113.38,11855.65,12027.47,22600],["2021-06-24",11941.56,12027.47,11426.1,12027.47,7100],["2021-06-25",11855.65,11855.65,11855.65,11855.65,400],["2021-06-28",11597.92,11855.65,11039.5,11855.65,24900],["2021-06-29",11168.37,11855.65,11168.37,11855.65,600],["2021-06-30",11168.37,11855.65,11168.37,11855.65,300],["2021-07-01",11297.23,11297.23,11168.37,11168.37,3000],["2021-07-02",10996.55,11512.01,10996.55,11512.01,400],["2021-07-05",10996.55,11168.37,10910.64,11168.37,1000],["2021-07-06",10824.73,11254.28,10824.73,11254.28,1200],["2021-07-07",11254.28,11254.28,11254.28,11254.28,0],["2021-07-08",11039.5,11039.5,11039.5,11039.5,200],["2021-07-09",10996.55,10996.55,10996.55,10996.55,5800],["2021-07-12",10996.55,10996.55,10738.82,10996.55,7900],["2021-07-13",10996.55,10996.55,10996.55,10996.55,0],["2021-07-14",11254.28,11254.28,10824.73,11168.37,1100],["2021-07-15",10824.73,11254.28,10824.73,11254.28,1600],["2021-07-16",11254.28,11254.28,10824.73,11254.28,2500],["2021-07-19",11254.28,11254.28,11254.28,11254.28,0],["2021-07-20",11254.28,11254.28,11125.41,11254.28,4200],["2021-07-21",11254.28,11254.28,11254.28,11254.28,100],["2021-07-22",11254.28,11254.28,11254.28,11254.28,0],["2021-07-23",11254.28,11254.28,11254.28,11254.28,0],["2021-07-26",10824.73,11211.32,10824.73,11211.32,3700],["2021-07-27",11211.32,11254.28,11082.46,11254.28,8800],["2021-07-28",11168.37,11426.1,11168.37,11426.1,1200],["2021-07-29",11168.37,11340.19,11168.37,11340.19,500],["2021-07-30",11340.19,11340.19,11340.19,11340.19,300],["2021-08-02",10953.59,11254.28,10953.59,11254.28,3300],["2021-08-03",10996.55,11211.32,10996.55,11211.32,400],["2021-08-04",11168.37,11254.28,11168.37,11254.28,2500],["2021-08-05",10953.59,11597.92,10953.59,11597.92,4200],["2021-08-06",11597.92,11597.92,11597.92,11597.92,0],["2021-08-09",11597.92,11597.92,11597.92,11597.92,0],["2021-08-10",11597.92,11855.65,11597.92,11855.65,5800],["2021-08-11",11855.65,11941.56,11855.65,11855.65,1900],["2021-08-12",11769.74,11855.65,11769.74,11855.65,4800],["2021-08-13",11855.65,11855.65,11855.65,11855.65,38000],["2021-08-16",12027.47,12113.38,12027.47,12113.38,3000],["2021-08-17",11941.56,12457.03,11941.56,12457.03,12300],["2021-08-18",13316.13,13316.13,13316.13,13316.13,29800],["2021-08-19",14218.19,14218.19,14218.19,14218.19,6500],["2021-08-20",15206.16,15206.16,15120.25,15206.16,42700],["2021-08-23",16237.09,16237.09,16237.09,16237.09,33000],["2021-08-24",17353.93,17353.93,17353.93,17353.93,4000],["2021-08-25",18556.67,18556.67,18556.67,18556.67,4300],["2021-08-26",19845.33,19845.33,19845.33,19845.33,7700],["2021-08-27",21219.9,21219.9,21219.9,21219.9,14000],["2021-08-30",22680.38,22680.38,22680.38,22680.38,2300],["2021-08-31",24226.77,24226.77,24226.77,24226.77,112800],["2021-09-01",25902.02,25902.02,25773.16,25902.02,211100],["2021-09-06",27706.14,27706.14,27706.14,27706.14,37500],["2021-09-07",29639.13,29639.13,25773.16,25773.16,219600],["2021-09-08",23969.04,23969.04,23969.04,23969.04,8800],["2021-09-09",22293.78,22293.78,22293.78,22293.78,6100],["2021-09-10",20747.39,20747.39,20747.39,20747.39,11500],["2021-09-13",19329.87,22164.92,19329.87,22164.92,198200],["2021-09-14",23625.39,23711.3,23625.39,23711.3,70400],["2021-09-15",25257.69,25343.6,22079.0,24484.5,46800],["2021-09-16",22809.24,22809.24,22809.24,22809.24,24800],["2021-09-17",21219.9,21219.9,21219.9,21219.9,27900],["2021-09-20",20017.15,21563.54,19759.42,20017.15,120100],["2021-09-21",18642.58,20017.15,18642.58,19158.05,70800],["2021-09-22",20188.97,20188.97,18642.58,19115.09,23000],["2021-09-23",18814.41,18814.41,18041.21,18728.49,58200],["2021-09-24",18298.94,18384.85,17869.39,18127.12,40900],["2021-09-27",18384.85,18384.85,17783.48,18213.03,9900],["2021-09-28",18170.08,18170.08,17697.57,17697.57,15100],["2021-09-29",18470.76,18470.76,17353.93,17439.84,4900],["2021-09-30",17955.3,17955.3,17182.11,17697.57,12700],["2021-10-01",17611.66,17611.66,17096.19,17096.19,6800],["2021-10-04",17096.19,17096.19,16323.0,17010.28,31200],["2021-10-05",17096.19,17096.19,15893.45,16323.0,43100],["2021-10-06",16323.0,16494.82,16065.27,16280.04,19500],["2021-10-07",16280.04,16280.04,15463.89,16151.18,18100],["2021-10-08",15592.76,16022.31,15463.89,15721.63,21800],["2021-10-11",15850.49,15850.49,15377.98,15592.76,15300],["2021-10-12",15936.4,15936.4,15034.34,15463.89,24500],["2021-10-13",15635.72,15893.45,15463.89,15893.45,13600],["2021-10-14",16237.09,16280.04,15506.85,15893.45,12600],["2021-10-15",15893.45,16323.0,15850.49,16151.18,16700],["2021-10-18",16237.09,16323.0,15807.54,16323.0,8200],["2021-10-19",16408.91,16494.82,15549.81,16237.09,10500],["2021-10-20",15549.81,16151.18,15549.81,15635.72,7500],["2021-10-21",15635.72,15807.54,15292.07,15764.58,8400],["2021-10-22",16065.27,16838.46,15979.36,16838.46,62500],["2021-10-25",17998.26,17998.26,17912.34,17998.26,46200],["2021-10-26",19243.96,19243.96,17783.48,18470.76,37800],["2021-10-27",18470.76,18470.76,17182.11,17869.39,29900],["2021-10-28",17869.39,17869.39,16924.37,17654.61,31900],["2021-10-29",17225.06,17611.66,17182.11,17182.11,19500],["2021-11-01",17697.57,17697.57,17182.11,17439.84,10300],["2021-11-02",17439.84,17697.57,17353.93,17439.84,23400],["2021-11-03",17353.93,18041.21,17182.11,17525.75,27900],["2021-11-04",17525.75,17568.7,17182.11,17439.84,12000],["2021-11-05",17525.75,18642.58,17525.75,18642.58,93000],["2021-11-08",19501.69,19501.69,17783.48,18857.36,15800],["2021-11-09",19243.96,19243.96,18556.67,18556.67,5500],["2021-11-10",18384.85,18728.49,17783.48,18041.21,22200],["2021-11-11",18642.58,18642.58,17525.75,17525.75,59700],["2021-11-12",16924.37,18213.03,16924.37,17869.39,22900],["2021-11-15",18127.12,18642.58,18127.12,18513.72,64200],["2021-11-16",18556.67,19243.96,18470.76,18814.41,59700],["2021-11-17",18814.41,18814.41,18041.21,18470.76,11400],["2021-11-18",18470.76,18814.41,18470.76,18470.76,8200],["2021-11-19",18685.54,18685.54,17783.48,18084.17,25300],["2021-11-22",18384.85,18384.85,17439.84,18041.21,11400],["2021-11-23",17182.11,18041.21,17182.11,17869.39,5200],["2021-11-24",17869.39,17869.39,17525.75,17783.48,12900],["2021-11-25",17482.79,17783.48,17182.11,17439.84,14600],["2021-11-26",17353.93,17439.84,17096.19,17182.11,28000],["2021-11-29",17182.11,18384.85,17182.11,18384.85,43500],["2021-11-30",19630.56,19630.56,19630.56,19630.56,44700],["2021-12-01",20962.17,20962.17,20962.17,20962.17,119700],["2021-12-02",22379.69,22379.69,19501.69,19501.69,74400],["2021-12-03",19501.69,20618.53,18728.49,19501.69,25500],["2021-12-06",18384.85,19501.69,18170.08,18170.08,32700],["2021-12-07",17310.97,17783.48,17182.11,17568.7,24500],["2021-12-08",17439.84,18298.94,17353.93,17611.66,11100],["2021-12-09",17353.93,17611.66,17353.93,17611.66,4200],["2021-12-10",18470.76,18470.76,17353.93,17611.66,5700],["2021-12-13",17439.84,17912.34,16752.55,17096.19,24000],["2021-12-14",17568.7,17568.7,17096.19,17225.06,8400],["2021-12-15",17268.02,17568.7,17182.11,17525.75,9100],["2021-12-16",17182.11,17740.52,16752.55,17182.11,7500],["2021-12-17",17182.11,17310.97,17182.11,17268.02,11000],["2021-12-20",17182.11,17268.02,17010.28,17268.02,13100],["2021-12-21",17439.84,17525.75,16924.37,16967.33,8500],["2021-12-22",17096.19,17396.88,17010.28,17096.19,6600],["2021-12-23",17182.11,18041.21,17182.11,17225.06,31000],["2021-12-24",17611.66,17611.66,17353.93,17439.84,8400],["2021-12-27",17611.66,17611.66,17611.66,17611.66,5000],["2021-12-28",17611.66,18041.21,17182.11,17783.48,24900],["2021-12-29",17783.48,17783.48,17010.28,17697.57,11100],["2021-12-30",17611.66,17697.57,17611.66,17697.57,8500],["2021-12-31",17611.66,17697.57,17611.66,17697.57,7800],["2022-01-04",17268.02,17697.57,17182.11,17525.75,7800],["2022-01-05",17353.93,17353.93,17010.28,17182.11,57800],["2022-01-06",17182.11,17225.06,16752.55,17225.06,17100],["2022-01-07",17225.06,17225.06,16752.55,17096.19,9200],["2022-01-10",16752.55,17268.02,16709.6,17225.06,18100],["2022-01-11",17182.11,17182.11,16838.46,16924.37,4600],["2022-01-12",16752.55,17096.19,16537.78,17096.19,1700],["2022-01-13",16838.46,17010.28,16838.46,16838.46,8700],["2022-01-14",16838.46,16838.46,16323.0,16838.46,1800],["2022-01-17",16494.82,16494.82,16323.0,16323.0,2200],["2022-01-18",16323.0,16323.0,15206.16,15206.16,12100],["2022-01-19",15206.16,15463.89,15206.16,15206.16,7100],["2022-01-20",15206.16,16065.27,15034.34,16065.27,9000],["2022-01-21",16065.27,17182.11,15893.45,17182.11,3800],["2022-01-24",17182.11,17182.11,16323.0,16323.0,4400],["2022-01-25",15249.12,16494.82,15249.12,16494.82,1900],["2022-01-26",16323.0,16838.46,16323.0,16838.46,2000],["2022-01-27",16752.55,16752.55,16537.78,16752.55,400],["2022-01-28",16623.69,16795.51,16323.0,16323.0,5300],["2022-02-07",17396.88,17396.88,17182.11,17182.11,500],["2022-02-08",17182.11,17182.11,17182.11,17182.11,0],["2022-02-09",17182.11,17182.11,16666.64,16666.64,800],["2022-02-10",16494.82,17010.28,16408.91,17010.28,1000],["2022-02-11",16323.0,17525.75,16323.0,17439.84,13600],["2022-02-14",16752.55,17182.11,16237.09,17182.11,4300],["2022-02-15",17182.11,17182.11,17182.11,17182.11,0],["2022-02-16",16408.91,17096.19,16323.0,17096.19,5000],["2022-02-17",17096.19,17182.11,16752.55,17096.19,4700],["2022-02-18",17096.19,17268.02,17053.24,17268.02,14500],["2022-02-21",17268.02,17268.02,17182.11,17268.02,5800],["2022-02-22",17268.02,17268.02,16494.82,16752.55,3300],["2022-02-23",16580.73,17182.11,15678.67,17010.28,5900],["2022-02-24",17096.19,17182.11,16494.82,16494.82,6100],["2022-02-25",16752.55,16752.55,16752.55,16752.55,5900],["2022-02-28",16752.55,17010.28,16752.55,16795.51,8500],["2022-03-01",16795.51,17955.3,16795.51,17955.3,43800],["2022-03-02",18814.41,19201.0,18384.85,19201.0,52500],["2022-03-03",20532.62,20532.62,18470.76,18900.32,35700],["2022-03-04",18900.32,18900.32,17611.66,18298.94,27900],["2022-03-07",17611.66,18041.21,17225.06,17697.57,24500],["2022-03-08",17697.57,18900.32,17611.66,18041.21,13500],["2022-03-09",17740.52,18041.21,17697.57,18041.21,7800],["2022-03-10",18127.12,18900.32,18041.21,18814.41,17700],["2022-03-11",18728.49,20103.06,18728.49,20103.06,102600],["2022-03-14",21048.08,21048.08,18900.32,19501.69,69900],["2022-03-15",20188.97,20532.62,19329.87,19501.69,10000],["2022-03-16",18857.36,20188.97,18599.63,18685.54,10700],["2022-03-17",18642.58,18943.27,18084.17,18900.32,17100],["2022-03-18",19974.2,20017.15,18341.9,18642.58,14800],["2022-03-21",18556.67,18771.45,18556.67,18642.58,4300],["2022-03-22",18728.49,19673.51,18642.58,18642.58,6100],["2022-03-23",18642.58,18814.41,18642.58,18642.58,7100],["2022-03-24",18685.54,18685.54,18556.67,18642.58,4600],["2022-03-25",18642.58,18900.32,18642.58,18642.58,24800],["2022-03-28",18642.58,18642.58,18041.21,18556.67,13600],["2022-03-29",18213.03,18857.36,18213.03,18556.67,5800],["2022-03-30",18556.67,18556.67,17783.48,18084.17,12700],["2022-03-31",18213.03,18213.03,17869.39,17869.39,6000],["2022-04-01",17955.3,17955.3,17611.66,17869.39,4700],["2022-04-04",18041.21,18041.21,17955.3,18041.21,11200],["2022-04-05",17955.3,17955.3,17955.3,17955.3,5000],["2022-04-06",18041.21,18814.41,18041.21,18814.41,3500],["2022-04-07",18900.32,18900.32,17955.3,17955.3,9100],["2022-04-08",18041.21,18943.27,17955.3,18943.27,34700],["2022-04-12",18127.12,18127.12,18041.21,18041.21,7600],["2022-04-13",18041.21,18900.32,17955.3,18900.32,9200],["2022-04-14",18213.03,18213.03,18041.21,18041.21,4500],["2022-04-15",18041.21,18298.94,18041.21,18041.21,5500],["2022-04-18",18041.21,18127.12,17182.11,18127.12,13600],["2022-04-19",18127.12,18127.12,17182.11,17182.11,3500],["2022-04-20",17182.11,17182.11,16323.0,16323.0,5900],["2022-04-21",17139.15,17139.15,17139.15,17139.15,100],["2022-04-22",17182.11,17182.11,15979.36,17182.11,2000],["2022-04-25",17182.11,17182.11,15979.36,17182.11,7200],["2022-04-26",17182.11,17182.11,17182.11,17182.11,0],["2022-04-27",17096.19,17182.11,17096.19,17182.11,1000],["2022-04-28",17182.11,17182.11,17182.11,17182.11,4300],["2022-04-29",17182.11,17182.11,17182.11,17182.11,1500],["2022-05-04",17182.11,17182.11,16752.55,16752.55,6800],["2022-05-05",16752.55,17010.28,16752.55,16752.55,3300],["2022-05-06",15979.36,17096.19,15979.36,17096.19,3800],["2022-05-09",16881.42,16881.42,16065.27,16838.46,6100],["2022-05-10",16666.64,16666.64,16022.31,16666.64,12800],["2022-05-11",17697.57,17783.48,17182.11,17783.48,4800],["2022-05-12",17611.66,17869.39,17611.66,17869.39,2500],["2022-05-13",17826.43,17826.43,17010.28,17353.93,4200],["2022-05-16",17353.93,17353.93,16752.55,16752.55,5600],["2022-05-17",16752.55,17182.11,16752.55,17182.11,2800],["2022-05-18",17010.28,17010.28,17010.28,17010.28,1000],["2022-05-19",17010.28,17010.28,17010.28,17010.28,0],["2022-05-20",17010.28,17010.28,17010.28,17010.28,100],["2022-05-23",17611.66,17611.66,17525.75,17525.75,4300],["2022-05-24",17783.48,17783.48,17182.11,17182.11,600],["2022-05-25",17182.11,17182.11,17182.11,17182.11,0],["2022-05-26",17182.11,17182.11,16580.73,16580.73,1800],["2022-05-27",16580.73,16580.73,16580.73,16580.73,0],["2022-05-30",17010.28,17353.93,17010.28,17353.93,200],["2022-05-31",17353.93,17353.93,17353.93,17353.93,0],["2022-06-01",17869.39,17869.39,17869.39,17869.39,100],["2022-06-02",17869.39,17869.39,17869.39,17869.39,0],["2022-06-03",17869.39,17869.39,17869.39,17869.39,0],["2022-06-06",17182.11,17182.11,16838.46,16838.46,1900],["2022-06-07",17182.11,17182.11,17182.11,17182.11,100],["2022-06-08",17182.11,17182.11,17182.11,17182.11,0],["2022-06-09",17182.11,17182.11,17182.11,17182.11,0],["2022-06-10",17182.11,17182.11,17182.11,17182.11,2500],["2022-06-13",17139.15,17182.11,17139.15,17139.15,3900],["2022-06-14",16022.31,16022.31,16022.31,16022.31,1100],["2022-06-15",16022.31,17096.19,15120.25,17096.19,7700],["2022-06-16",17096.19,17096.19,17096.19,17096.19,200],["2022-06-17",16323.0,17010.28,16323.0,17010.28,3700],["2022-06-20",15893.45,15893.45,15893.45,15893.45,1400],["2022-06-21",15034.34,16323.0,15034.34,15893.45,11200],["2022-06-22",14905.48,14905.48,14905.48,14905.48,6600],["2022-06-23",13960.46,15463.89,13960.46,15463.89,3600],["2022-06-24",15549.81,15549.81,15420.94,15420.94,500],["2022-06-27",15463.89,15463.89,15463.89,15463.89,1200],["2022-06-28",15463.89,15463.89,15463.89,15463.89,2500],["2022-06-29",15463.89,15463.89,15463.89,15463.89,0],["2022-06-30",15463.89,15463.89,15463.89,15463.89,0],["2022-07-01",14475.92,16451.87,14475.92,16451.87,3800],["2022-07-04",15721.63,16408.91,15335.03,16408.91,1000],["2022-07-05",16408.91,16408.91,16408.91,16408.91,0],["2022-07-06",15463.89,15463.89,15463.89,15463.89,100],["2022-07-07",14647.74,14647.74,14647.74,14647.74,100],["2022-07-08",14690.7,15420.94,14046.37,15420.94,3300],["2022-07-11",15420.94,15420.94,15420.94,15420.94,0],["2022-07-12",15249.12,15377.98,15249.12,15335.03,3300],["2022-07-13",14604.79,15292.07,14604.79,15206.16,2300],["2022-07-14",15077.3,15077.3,15034.34,15034.34,2600],["2022-07-15",15463.89,15463.89,15034.34,15034.34,1100],["2022-07-18",15077.3,15850.49,15034.34,15807.54,7100],["2022-07-19",15454.3,15454.3,15277.68,15454.3,41200],["2022-07-20",15498.45,16514.02,15498.45,16514.02,1300],["2022-07-21",16469.86,16514.02,16469.86,16514.02,300],["2022-07-22",15895.85,16425.71,15895.85,16425.71,200],["2022-07-25",16337.4,16337.4,16337.4,16337.4,100],["2022-07-26",15454.3,16337.4,15454.3,16337.4,1000],["2022-07-27",15454.3,15454.3,15277.68,15277.68,1900],["2022-07-28",15321.83,15630.92,15012.74,15630.92,1600],["2022-07-29",15630.92,15630.92,15630.92,15630.92,0],["2022-08-01",15630.92,15630.92,15365.99,15365.99,1600],["2022-08-02",16381.55,16381.55,16381.55,16381.55,100],["2022-08-03",15454.3,15454.3,15277.68,15365.99,12100],["2022-08-04",14836.12,15851.69,14836.12,15851.69,1200],["2022-08-05",15101.05,16072.47,15101.05,15895.85,18500],["2022-08-08",16160.78,16160.78,14836.12,15940.0,14000],["2022-08-09",16293.24,16293.24,15012.74,15807.54,1100],["2022-08-10",15807.54,15807.54,15719.23,15719.23,400],["2022-08-11",14747.81,15542.61,14659.5,15542.61,3400],["2022-08-12",15365.99,15410.14,15365.99,15365.99,500],["2022-08-15",15365.99,15365.99,15365.99,15365.99,300],["2022-08-16",15277.68,15277.68,15277.68,15277.68,400],["2022-08-17",15101.05,15277.68,14924.43,15277.68,1600],["2022-08-18",15233.52,15365.99,15233.52,15233.52,3000],["2022-08-19",15233.52,15675.07,15233.52,15675.07,19700],["2022-08-22",15277.68,15277.68,15277.68,15277.68,10000],["2022-08-23",15277.68,15277.68,15277.68,15277.68,10200],["2022-08-24",15277.68,15277.68,15277.68,15277.68,0],["2022-08-25",14836.12,15630.92,14306.26,15630.92,3100],["2022-08-26",15630.92,15630.92,15630.92,15630.92,0],["2022-08-29",15630.92,15630.92,15630.92,15630.92,0],["2022-08-30",15321.83,15365.99,15321.83,15321.83,9800],["2022-08-31",15630.92,15630.92,15630.92,15630.92,100],["2022-09-05",15630.92,15675.07,15630.92,15675.07,1400],["2022-09-06",15895.85,15895.85,15895.85,15895.85,1300],["2022-09-07",14880.28,14880.28,14836.12,14836.12,2000],["2022-09-08",14703.66,15807.54,14703.66,15807.54,1400],["2022-09-09",15012.74,15012.74,15012.74,15012.74,1700],["2022-09-12",14968.59,14968.59,14968.59,14968.59,200],["2022-09-13",14836.12,14836.12,14571.19,14571.19,4300],["2022-09-14",14571.19,15277.68,14571.19,15277.68,500],["2022-09-15",14571.19,14571.19,14571.19,14571.19,1600],["2022-09-16",14571.19,14571.19,14571.19,14571.19,0],["2022-09-19",14217.95,14217.95,13599.78,13599.78,5900],["2022-09-20",14438.73,14438.73,13776.4,14306.26,2300],["2022-09-21",14791.97,14791.97,14791.97,14791.97,300],["2022-09-22",14968.59,14968.59,14791.97,14791.97,5300],["2022-09-23",15012.74,15012.74,14173.8,14173.8,300],["2022-09-26",13688.09,13688.09,13688.09,13688.09,100],["2022-09-27",13688.09,13688.09,13688.09,13688.09,0],["2022-09-28",14394.57,14394.57,13334.85,13334.85,32000],["2022-09-29",14217.95,14262.11,14217.95,14262.11,1100],["2022-09-30",14262.11,14262.11,14262.11,14262.11,0],["2022-10-03",13953.02,14924.43,13953.02,14924.43,700],["2022-10-04",14924.43,14924.43,13953.02,14791.97,3300],["2022-10-05",15101.05,15101.05,15012.74,15012.74,11900],["2022-10-06",14571.19,14791.97,14041.33,14791.97,3300],["2022-10-07",14791.97,14791.97,14791.97,14791.97,0],["2022-10-10",13776.4,14703.66,13776.4,14703.66,1700],["2022-10-11",13820.56,14482.88,13776.4,14482.88,3400],["2022-10-12",13555.63,14085.49,13511.47,14085.49,800],["2022-10-13",14085.49,14085.49,14085.49,14085.49,0],["2022-10-14",13334.85,13334.85,13334.85,13334.85,1000],["2022-10-17",13334.85,13334.85,13334.85,13334.85,0],["2022-10-18",13908.87,13908.87,13908.87,13908.87,200],["2022-10-19",13908.87,13908.87,13908.87,13908.87,0],["2022-10-20",13908.87,13908.87,13908.87,13908.87,0],["2022-10-21",13069.92,13953.02,13069.92,13953.02,200],["2022-10-24",13820.56,13820.56,13820.56,13820.56,100],["2022-10-25",13776.4,13820.56,12981.61,12981.61,16300],["2022-10-26",12495.9,13776.4,12407.59,13776.4,2500],["2022-10-27",13688.09,13688.09,12893.3,13599.78,400],["2022-10-28",12893.3,13599.78,12893.3,13599.78,3600],["2022-10-31",12937.45,13246.54,12716.68,13246.54,2100],["2022-11-01",13511.47,13511.47,13511.47,13511.47,100],["2022-11-02",13423.16,13423.16,13423.16,13423.16,100],["2022-11-03",13423.16,13423.16,13423.16,13423.16,0],["2022-11-04",13290.69,13290.69,13290.69,13290.69,100],["2022-11-07",12407.59,13025.76,12407.59,13025.76,400],["2022-11-08",12981.61,12981.61,12981.61,12981.61,100],["2022-11-09",12981.61,12981.61,12363.44,12363.44,300],["2022-11-10",12363.44,12363.44,12319.28,12319.28,1000],["2022-11-11",12275.13,12275.13,12275.13,12275.13,100],["2022-11-14",12275.13,12275.13,11524.49,12098.51,800],["2022-11-15",11303.71,11921.89,11259.56,11921.89,300],["2022-11-16",11833.57,11833.57,11833.57,11833.57,100],["2022-11-17",11833.57,12319.28,11833.57,12319.28,300],["2022-11-18",11568.64,12319.28,11480.33,12319.28,600],["2022-11-21",12230.97,12230.97,12230.97,12230.97,100],["2022-11-22",11921.89,12628.37,11921.89,12628.37,800],["2022-11-23",12363.44,13114.07,12363.44,13114.07,300],["2022-11-24",13114.07,13114.07,13114.07,13114.07,0],["2022-11-25",12363.44,12893.3,12363.44,12893.3,1300],["2022-11-28",12893.3,12893.3,12893.3,12893.3,0],["2022-11-29",12760.83,12804.99,12716.68,12804.99,1900],["2022-11-30",12804.99,12804.99,12804.99,12804.99,0],["2022-12-01",12849.14,13555.63,12804.99,13555.63,1500],["2022-12-02",13555.63,13555.63,13555.63,13555.63,0],["2022-12-05",13467.31,13467.31,13467.31,13467.31,200],["2022-12-06",12849.14,12981.61,12804.99,12981.61,900],["2022-12-07",12981.61,12981.61,12981.61,12981.61,0],["2022-12-08",13530.13,13530.13,13530.13,13530.13,300],["2022-12-09",13530.13,13530.13,13530.13,13530.13,0],["2022-12-12",13530.13,13530.13,13530.13,13530.13,0],["2022-12-13",13530.13,13530.13,13530.13,13530.13,200],["2022-12-14",13530.13,13530.13,13530.13,13530.13,0],["2022-12-15",13530.13,13530.13,13530.13,13530.13,0],["2022-12-16",13393.0,13438.71,13393.0,13438.71,1200],["2022-12-19",13438.71,13438.71,13438.71,13438.71,100],["2022-12-20",13438.71,13438.71,13438.71,13438.71,0],["2022-12-21",13438.71,13438.71,13438.71,13438.71,0],["2022-12-22",13438.71,13438.71,13438.71,13438.71,0],["2022-12-23",13347.29,13347.29,12798.77,12798.77,300],["2022-12-26",12798.77,12798.77,12798.77,12798.77,0],["2022-12-27",12798.77,12798.77,12798.77,12798.77,0],["2022-12-28",12798.77,12798.77,12798.77,12798.77,0],["2022-12-29",12798.77,12798.77,11975.99,12798.77,5400],["2022-12-30",12798.77,12798.77,12798.77,12798.77,100],["2023-01-03",12798.77,12798.77,12798.77,12798.77,0],["2023-01-04",12798.77,12798.77,12798.77,12798.77,500],["2023-01-05",12798.77,12798.77,12798.77,12798.77,0],["2023-01-06",12798.77,12798.77,12798.77,12798.77,0],["2023-01-09",11930.28,13621.55,11930.28,13621.55,200],["2023-01-10",13621.55,13621.55,13621.55,13621.55,0],["2023-01-11",13530.13,13530.13,12753.06,12753.06,200],["2023-01-12",11975.99,11975.99,11975.99,11975.99,100],["2023-01-13",12707.35,12707.35,12707.35,12707.35,100],["2023-01-16",12707.35,12707.35,12707.35,12707.35,0],["2023-01-17",12707.35,12798.77,11884.57,12798.77,300],["2023-01-18",12798.77,12798.77,12798.77,12798.77,0],["2023-01-19",13301.58,13301.58,13301.58,13301.58,100],["2023-01-27",12433.09,13073.03,12433.09,13073.03,3200],["2023-01-30",12570.22,13712.97,12570.22,13712.97,1100],["2023-01-31",13712.97,13712.97,13712.97,13712.97,0],["2023-02-01",13393.0,13438.71,12844.48,12844.48,300],["2023-02-02",12844.48,12844.48,12844.48,12844.48,0],["2023-02-03",12798.77,12798.77,12798.77,12798.77,100],["2023-02-06",12798.77,12798.77,12798.77,12798.77,0],["2023-02-07",12021.7,12615.93,12021.7,12615.93,1800],["2023-02-08",12615.93,12615.93,12615.93,12615.93,1800],["2023-02-09",12478.8,12615.93,12433.09,12615.93,18700],["2023-02-10",12615.93,12615.93,12615.93,12615.93,0],["2023-02-13",12524.51,13301.58,12524.51,13301.58,1100],["2023-02-14",12433.09,13164.45,12433.09,13164.45,300],["2023-02-15",13164.45,13164.45,13164.45,13164.45,0],["2023-02-16",12295.96,13118.74,12295.96,13118.74,1400],["2023-02-17",13118.74,13118.74,13118.74,13118.74,0],["2023-02-20",13118.74,13118.74,13118.74,13118.74,0],["2023-02-21",13118.74,13118.74,13118.74,13118.74,0],["2023-02-22",12204.54,13987.23,12204.54,13712.97,23100],["2023-02-23",13712.97,13712.97,13712.97,13712.97,0],["2023-02-24",12753.06,12753.06,12753.06,12753.06,300],["2023-02-27",12341.67,13484.42,11884.57,11930.28,11200],["2023-02-28",12067.41,12113.12,12067.41,12113.12,2200],["2023-03-01",12204.54,12204.54,11930.28,11975.99,1500],["2023-03-02",11930.28,11930.28,11930.28,11930.28,1200],["2023-03-03",12295.96,12295.96,12295.96,12295.96,1100],["2023-03-06",12295.96,12295.96,12295.96,12295.96,0],["2023-03-07",12341.67,12341.67,12341.67,12341.67,600],["2023-03-08",12341.67,12341.67,12341.67,12341.67,0],["2023-03-09",12158.83,12158.83,12158.83,12158.83,300],["2023-03-10",12158.83,12158.83,11930.28,11930.28,1400],["2023-03-13",11107.5,11381.76,11107.5,11381.76,600],["2023-03-14",11381.76,11381.76,11381.76,11381.76,100],["2023-03-15",11838.86,11838.86,11564.6,11564.6,200],["2023-03-16",11564.6,11701.73,11564.6,11701.73,200],["2023-03-17",11701.73,11701.73,11701.73,11701.73,0],["2023-03-20",11701.73,11701.73,11701.73,11701.73,0],["2023-03-21",11701.73,11701.73,11701.73,11701.73,0],["2023-03-22",11701.73,11701.73,11518.89,11518.89,1400],["2023-03-23",11427.47,11427.47,11427.47,11427.47,2500],["2023-03-24",11427.47,11427.47,11427.47,11427.47,0],["2023-03-27",11427.47,11427.47,11427.47,11427.47,0],["2023-03-28",11518.89,11518.89,11518.89,11518.89,200],["2023-03-29",11518.89,11518.89,11518.89,11518.89,0],["2023-03-30",12021.7,12021.7,12021.7,12021.7,100],["2023-03-31",12753.06,12753.06,12753.06,12753.06,100],["2023-04-03",11884.57,12158.83,11884.57,12158.83,900],["2023-04-04",11793.15,11793.15,11793.15,11793.15,100],["2023-04-05",11518.89,11518.89,11518.89,11518.89,100],["2023-04-06",11564.6,11564.6,11518.89,11564.6,5700],["2023-04-07",12204.54,12204.54,12204.54,12204.54,100],["2023-04-10",12204.54,12204.54,12204.54,12204.54,0],["2023-04-11",11884.57,11884.57,11884.57,11884.57,900],["2023-04-12",11884.57,11884.57,11884.57,11884.57,0],["2023-04-13",11610.31,12067.41,11473.18,12067.41,2200],["2023-04-14",11610.31,11610.31,11518.89,11518.89,200],["2023-04-17",11518.89,11518.89,11518.89,11518.89,200],["2023-04-18",11518.89,11518.89,11518.89,11518.89,0],["2023-04-19",11518.89,11518.89,11518.89,11518.89,0],["2023-04-20",11518.89,11518.89,11518.89,11518.89,0],["2023-04-21",11793.15,11793.15,11793.15,11793.15,400],["2023-04-24",11793.15,11793.15,11793.15,11793.15,0],["2023-04-25",11793.15,11793.15,11793.15,11793.15,0],["2023-04-26",11198.92,11198.92,11198.92,11198.92,1100],["2023-04-27",11930.28,11930.28,11930.28,11930.28,100],["2023-04-28",11930.28,11930.28,11930.28,11930.28,0],["2023-05-04",11930.28,11930.28,11153.21,11153.21,2400],["2023-05-05",11153.21,11153.21,11153.21,11153.21,0],["2023-05-08",11427.47,11427.47,11153.21,11427.47,3200],["2023-05-09",11198.92,11198.92,11153.21,11153.21,2000],["2023-05-10",11153.21,11153.21,11153.21,11153.21,0],["2023-05-11",11153.21,11153.21,11153.21,11153.21,0],["2023-05-12",11153.21,11153.21,11153.21,11153.21,0],["2023-05-15",11701.73,11701.73,11427.47,11473.18,1000],["2023-05-16",11473.18,11473.18,11473.18,11473.18,0],["2023-05-17",11473.18,11473.18,11473.18,11473.18,0],["2023-05-18",11473.18,11473.18,11473.18,11473.18,0],["2023-05-19",11838.86,11838.86,11838.86,11838.86,100],["2023-05-22",11838.86,11838.86,11838.86,11838.86,0],["2023-05-23",11473.18,11473.18,11153.21,11153.21,1400],["2023-05-24",11198.92,11198.92,11153.21,11153.21,1600],["2023-05-25",11153.21,11838.86,11153.21,11838.86,1200],["2023-05-26",11793.15,11793.15,11793.15,11793.15,100],["2023-05-29",11838.86,11884.57,11838.86,11884.57,500],["2023-05-30",11427.47,11793.15,11427.47,11793.15,700],["2023-05-31",11793.15,11793.15,11793.15,11793.15,0],["2023-06-01",11793.15,12570.22,11793.15,12570.22,800],["2023-06-02",12295.96,13347.29,12021.7,12570.22,2300],["2023-06-05",12524.51,12570.22,12524.51,12570.22,6200],["2023-06-06",12433.09,12433.09,12433.09,12433.09,100],["2023-06-07",12433.09,12433.09,12433.09,12433.09,1300],["2023-06-08",13118.74,13118.74,12707.35,12798.77,33400],["2023-06-09",12890.19,12890.19,12798.77,12798.77,4400],["2023-06-12",13210.16,13210.16,13210.16,13210.16,100],["2023-06-13",13164.45,13164.45,12707.35,12798.77,7700],["2023-06-14",12798.77,12798.77,12798.77,12798.77,300],["2023-06-15",13210.16,13210.16,13210.16,13210.16,100],["2023-06-16",13164.45,13164.45,13164.45,13164.45,100],["2023-06-19",13164.45,13164.45,13164.45,13164.45,0],["2023-06-20",13393.0,13393.0,13393.0,13393.0,1300],["2023-06-21",13393.0,13393.0,13393.0,13393.0,0],["2023-06-22",13804.39,13804.39,12798.77,12798.77,2400],["2023-06-23",12798.77,12798.77,12798.77,12798.77,100],["2023-06-26",12798.77,12798.77,12798.77,12798.77,0],["2023-06-27",12798.77,12798.77,12798.77,12798.77,0],["2023-06-28",12798.77,12798.77,12798.77,12798.77,2000],["2023-06-29",12753.06,12798.77,12753.06,12798.77,5500],["2023-06-30",12981.61,13255.87,12981.61,13255.87,1500],["2023-07-03",13255.87,13438.71,13255.87,13347.29,2300],["2023-07-04",13347.29,13347.29,13347.29,13347.29,200],["2023-07-05",13347.29,13347.29,13347.29,13347.29,0],["2023-07-06",13347.29,13347.29,13347.29,13347.29,100],["2023-07-07",13347.29,13347.29,13347.29,13347.29,0],["2023-07-10",13347.29,13347.29,13347.29,13347.29,0],["2023-07-11",13621.55,13621.55,12798.77,12798.77,2200],["2023-07-12",12798.77,12798.77,12798.77,12798.77,24700],["2023-07-13",12798.77,12798.77,12798.77,12798.77,300],["2023-07-14",12798.77,12798.77,12615.93,12615.93,900],["2023-07-17",12615.93,12615.93,12615.93,12615.93,200],["2023-07-18",11975.99,12615.93,11793.15,12615.93,1000],["2023-07-19",12524.51,12524.51,12478.8,12478.8,300],["2023-07-20",12478.8,12478.8,12478.8,12478.8,100],["2023-07-21",12433.09,12433.09,12433.09,12433.09,100],["2023-07-24",12570.22,12615.93,12570.22,12615.93,200],["2023-07-25",12615.93,12615.93,12615.93,12615.93,200],["2023-07-26",12615.93,12615.93,12615.93,12615.93,0],["2023-07-27",12615.93,12615.93,12615.93,12615.93,0],["2023-07-28",12615.93,12615.93,12615.93,12615.93,0],["2023-07-31",11838.86,11884.57,11793.15,11838.86,5000],["2023-08-01",11838.86,11838.86,11838.86,11838.86,0],["2023-08-02",11838.86,11838.86,11838.86,11838.86,0],["2023-08-03",11107.5,11838.86,11107.5,11838.86,900],["2023-08-04",12615.93,12661.64,11884.57,11884.57,1300],["2023-08-07",12067.41,12067.41,12067.41,12067.41,1000],["2023-08-08",12615.93,12890.19,12341.67,12753.06,2200],["2023-08-09",12981.61,12981.61,12341.67,12341.67,1700],["2023-08-10",12981.61,12981.61,12798.77,12798.77,600],["2023-08-11",12890.19,12981.61,12753.06,12981.61,2000],["2023-08-14",12981.61,12981.61,12981.61,12981.61,1000],["2023-08-15",12981.61,12981.61,12158.83,12250.25,900],["2023-08-16",12295.96,12981.61,12250.25,12981.61,2600],["2023-08-17",12981.61,12981.61,12981.61,12981.61,0],["2023-08-18",12935.9,12935.9,12844.48,12890.19,300],["2023-08-21",12341.67,12341.67,12341.67,12341.67,700],["2023-08-22",12341.67,12798.77,12341.67,12798.77,300],["2023-08-23",11930.28,12798.77,11930.28,12798.77,1000],["2023-08-24",12798.77,12798.77,12798.77,12798.77,100],["2023-08-25",12753.06,12798.77,12753.06,12798.77,400],["2023-08-28",12935.9,12935.9,12890.19,12935.9,2100],["2023-08-29",12935.9,12935.9,12935.9,12935.9,0],["2023-08-30",13712.97,13804.39,13712.97,13712.97,1700],["2023-08-31",12844.48,13667.26,12798.77,13255.87,27800],["2023-09-05",12798.77,13073.03,12341.67,13073.03,4100],["2023-09-06",12981.61,12981.61,12981.61,12981.61,200],["2023-09-07",12798.77,12890.19,12433.09,12890.19,1300],["2023-09-08",12524.51,12524.51,12478.8,12478.8,1500],["2023-09-11",12021.7,12478.8,12021.7,12478.8,1700],["2023-09-12",12524.51,12524.51,12341.67,12524.51,400],["2023-09-13",12341.67,12341.67,12341.67,12341.67,600],["2023-09-14",12341.67,12341.67,12341.67,12341.67,600],["2023-09-15",12341.67,12341.67,12341.67,12341.67,0],["2023-09-18",12341.67,12341.67,12341.67,12341.67,0],["2023-09-19",12433.09,12433.09,12433.09,12433.09,600],["2023-09-20",12250.25,12250.25,12250.25,12250.25,500],["2023-09-21",12250.25,12250.25,11930.28,11930.28,200],["2023-09-22",11930.28,11930.28,11518.89,11930.28,500],["2023-09-25",11610.31,11610.31,11610.31,11610.31,500],["2023-09-26",11518.89,11518.89,11427.47,11427.47,3000],["2023-09-27",11427.47,11427.47,11427.47,11427.47,1700],["2023-09-28",11427.47,11427.47,11427.47,11427.47,0],["2023-09-29",11061.79,11061.79,11061.79,11061.79,100],["2023-10-02",11153.21,11793.15,11153.21,11244.63,3600],["2023-10-03",11427.47,11427.47,11427.47,11427.47,1000],["2023-10-04",11793.15,11793.15,11793.15,11793.15,100],["2023-10-05",11793.15,11793.15,11793.15,11793.15,0],["2023-10-06",11793.15,11793.15,11793.15,11793.15,0],["2023-10-09",11793.15,11793.15,11793.15,11793.15,0],["2023-10-10",11061.79,12433.09,10970.37,12433.09,2800],["2023-10-11",12433.09,12433.09,12433.09,12433.09,0],["2023-10-12",11564.6,11564.6,11564.6,11564.6,2400],["2023-10-13",11564.6,11564.6,11564.6,11564.6,0],["2023-10-16",11564.6,11564.6,11564.6,11564.6,0],["2023-10-17",11564.6,11564.6,11564.6,11564.6,0],["2023-10-18",12158.83,12341.67,12158.83,12295.96,17000],["2023-10-19",12295.96,12615.93,12295.96,12615.93,700],["2023-10-20",12615.93,12615.93,12615.93,12615.93,0],["2023-10-23",11747.44,12570.22,11747.44,12570.22,5800],["2023-10-24",11701.73,12524.51,11701.73,12524.51,200],["2023-10-25",12524.51,12524.51,12524.51,12524.51,0],["2023-10-26",11656.02,11656.02,11656.02,11656.02,5000],["2023-10-27",11061.79,11061.79,11061.79,11061.79,500],["2023-10-30",10970.37,11701.73,10330.43,10330.43,6900],["2023-10-31",11016.08,11016.08,11016.08,11016.08,100],["2023-11-01",11747.44,11747.44,10330.43,10376.14,4200],["2023-11-02",10924.66,10924.66,10878.95,10878.95,300],["2023-11-03",10239.02,11290.34,10239.02,11016.08,700],["2023-11-06",11016.08,11381.76,11016.08,11381.76,300],["2023-11-07",10650.4,11198.92,10650.4,10696.11,1200],["2023-11-08",11153.21,11153.21,10330.43,10330.43,1400],["2023-11-09",10970.37,10970.37,10970.37,10970.37,1500],["2023-11-10",10467.56,10970.37,10467.56,10970.37,500],["2023-11-13",10970.37,10970.37,10970.37,10970.37,400],["2023-11-14",10970.37,10970.37,10970.37,10970.37,1600],["2023-11-15",10421.85,10513.27,10421.85,10513.27,400],["2023-11-16",10513.27,10513.27,10513.27,10513.27,5800],["2023-11-17",10513.27,10924.66,10513.27,10513.27,5500],["2023-11-20",10513.27,10513.27,10513.27,10513.27,5100],["2023-11-21",10513.27,10513.27,10513.27,10513.27,300],["2023-11-22",10924.66,10924.66,10924.66,10924.66,100],["2023-11-23",10924.66,10924.66,10924.66,10924.66,0],["2023-11-24",10924.66,10924.66,10924.66,10924.66,0],["2023-11-27",10421.85,10604.69,10239.02,10239.02,4200],["2023-11-28",10421.85,10421.85,10421.85,10421.85,2100],["2023-11-29",10421.85,10421.85,10421.85,10421.85,0],["2023-11-30",9919.05,10741.82,9781.92,10330.43,1900],["2023-12-01",10330.43,10330.43,10330.43,10330.43,100],["2023-12-04",10056.18,10330.43,10056.18,10330.43,400],["2023-12-05",10284.72,10284.72,10284.72,10284.72,100],["2023-12-06",10284.72,10284.72,10284.72,10284.72,0],["2023-12-07",10558.98,10558.98,10056.18,10239.02,5300],["2023-12-08",10239.02,10239.02,10239.02,10239.02,100],["2023-12-11",10421.85,10421.85,10421.85,10421.85,100],["2023-12-12",10056.18,10056.18,10056.18,10056.18,100],["2023-12-13",10056.18,10056.18,10056.18,10056.18,200],["2023-12-14",10056.18,10056.18,10056.18,10056.18,400],["2023-12-15",10056.18,10056.18,10056.18,10056.18,0],["2023-12-18",10056.18,10056.18,10056.18,10056.18,500],["2023-12-19",10056.18,10056.18,10056.18,10056.18,100],["2023-12-20",10239.02,10741.82,10239.02,10741.82,4200],["2023-12-21",10650.4,10650.4,10650.4,10650.4,100],["2023-12-22",10696.11,10696.11,10696.11,10696.11,300],["2023-12-25",11244.63,11244.63,11244.63,11244.63,100],["2023-12-26",11244.63,11244.63,11244.63,11244.63,0],["2023-12-27",11244.63,11244.63,11244.63,11244.63,0],["2023-12-28",11427.47,11427.47,11427.47,11427.47,100],["2023-12-29",11427.47,11427.47,11427.47,11427.47,0],["2024-01-02",11427.47,11427.47,11427.47,11427.47,0],["2024-01-03",11427.47,11427.47,11427.47,11427.47,0],["2024-01-04",10787.53,10787.53,10787.53,10787.53,300],["2024-01-05",10147.6,11244.63,10147.6,11244.63,600],["2024-01-08",11244.63,11244.63,11244.63,11244.63,0],["2024-01-09",11244.63,11244.63,11244.63,11244.63,0],["2024-01-10",11244.63,11244.63,11244.63,11244.63,0],["2024-01-11",11244.63,11244.63,11244.63,11244.63,0],["2024-01-12",11244.63,11244.63,11244.63,11244.63,0],["2024-01-15",11244.63,11244.63,11244.63,11244.63,0],["2024-01-16",11244.63,11244.63,11244.63,11244.63,0],["2024-01-17",11244.63,11244.63,11244.63,11244.63,0],["2024-01-18",11198.92,11198.92,11153.21,11153.21,400],["2024-01-19",10376.14,11153.21,10376.14,11153.21,500],["2024-01-22",11107.5,11153.21,11107.5,11153.21,300],["2024-01-23",11153.21,11153.21,11153.21,11153.21,0],["2024-01-24",10604.69,10604.69,10604.69,10604.69,800],["2024-01-25",10604.69,10604.69,10604.69,10604.69,0],["2024-01-26",10604.69,10604.69,10604.69,10604.69,0],["2024-01-29",10604.69,10650.4,10604.69,10604.69,18200],["2024-01-30",10604.69,10604.69,10604.69,10604.69,8400],["2024-01-31",10604.69,10604.69,10604.69,10604.69,600],["2024-02-01",10604.69,10604.69,10604.69,10604.69,700],["2024-02-02",10604.69,10787.53,10604.69,10787.53,300],["2024-02-05",10878.95,10878.95,10878.95,10878.95,100],["2024-02-06",11244.63,11244.63,11244.63,11244.63,200],["2024-02-07",11244.63,11244.63,11061.79,11061.79,1500],["2024-02-15",11061.79,11061.79,11061.79,11061.79,0],["2024-02-16",11061.79,11061.79,11061.79,11061.79,0],["2024-02-19",10604.69,10970.37,10604.69,10970.37,400],["2024-02-20",10604.69,10604.69,10513.27,10513.27,2400],["2024-02-21",10513.27,10513.27,10330.43,10330.43,1200],["2024-02-22",10330.43,10330.43,10330.43,10330.43,2300],["2024-02-23",10330.43,10330.43,10330.43,10330.43,0],["2024-02-26",10330.43,10330.43,10330.43,10330.43,0],["2024-02-27",10330.43,10330.43,10330.43,10330.43,1100],["2024-02-28",10558.98,10558.98,10558.98,10558.98,800],["2024-02-29",10558.98,10558.98,10558.98,10558.98,0],["2024-03-01",10147.6,10239.02,10147.6,10239.02,1000],["2024-03-04",10239.02,10558.98,10056.18,10558.98,3700],["2024-03-05",10513.27,10513.27,10513.27,10513.27,100],["2024-03-06",10513.27,10513.27,10513.27,10513.27,0],["2024-03-07",10010.47,10513.27,10010.47,10467.56,600],["2024-03-08",9964.76,9964.76,9964.76,9964.76,1100],["2024-03-11",10284.72,10284.72,10284.72,10284.72,100],["2024-03-12",10467.56,10467.56,10467.56,10467.56,100],["2024-03-13",10056.18,10330.43,10056.18,10330.43,600],["2024-03-14",10467.56,10467.56,10239.02,10239.02,300],["2024-03-15",10239.02,10239.02,10239.02,10239.02,900],["2024-03-18",10239.02,10239.02,10239.02,10239.02,0],["2024-03-19",10696.11,10696.11,10650.4,10650.4,300],["2024-03-20",10650.4,10650.4,10650.4,10650.4,0],["2024-03-21",10924.66,10924.66,9919.05,10239.02,16100],["2024-03-22",10239.02,10421.85,10239.02,10239.02,2500],["2024-03-25",10239.02,10239.02,10239.02,10239.02,0],["2024-03-26",9873.34,9873.34,9873.34,9873.34,900],["2024-03-27",9964.76,10330.43,9827.63,10330.43,6900],["2024-03-28",10330.43,10330.43,10330.43,10330.43,0],["2024-03-29",10330.43,10330.43,10330.43,10330.43,0],["2024-04-01",10330.43,11016.08,10330.43,10970.37,2400],["2024-04-02",10330.43,10330.43,10239.02,10239.02,400],["2024-04-03",10239.02,10239.02,9827.63,9873.34,3900],["2024-04-04",9919.05,10558.98,9919.05,10056.18,1900],["2024-04-05",10696.11,10696.11,10147.6,10147.6,1100],["2024-04-08",10147.6,10147.6,10147.6,10147.6,0],["2024-04-09",10147.6,10239.02,10147.6,10239.02,2000],["2024-04-10",10239.02,10376.14,10239.02,10330.43,500],["2024-04-11",10513.27,10513.27,10513.27,10513.27,100],["2024-04-12",10513.27,10513.27,10421.85,10421.85,600],["2024-04-15",10421.85,10467.56,9919.05,9919.05,400],["2024-04-16",10513.27,10513.27,10513.27,10513.27,100],["2024-04-17",9964.76,9964.76,9964.76,9964.76,100],["2024-04-19",9919.05,10604.69,9324.82,10056.18,17200],["2024-04-22",10330.43,10330.43,10330.43,10330.43,1000],["2024-04-23",10330.43,10421.85,10330.43,10421.85,5200],["2024-04-24",10421.85,10421.85,10421.85,10421.85,100],["2024-04-25",10421.85,10421.85,10421.85,10421.85,0],["2024-04-26",10421.85,10421.85,10421.85,10421.85,0],["2024-05-02",10513.27,10787.53,10513.27,10513.27,800],["2024-05-03",10924.66,10924.66,9781.92,10924.66,27000],["2024-05-06",10604.69,10924.66,10604.69,10696.11,2100],["2024-05-07",10513.27,10513.27,10513.27,10513.27,5000],["2024-05-08",10513.27,10513.27,10513.27,10513.27,0],["2024-05-09",10513.27,10513.27,10513.27,10513.27,0],["2024-05-10",10513.27,10513.27,10513.27,10513.27,0],["2024-05-13",9964.76,9964.76,9964.76,9964.76,200],["2024-05-14",10239.02,10239.02,10239.02,10239.02,100],["2024-05-15",10558.98,10558.98,10558.98,10558.98,100],["2024-05-16",10558.98,10558.98,10558.98,10558.98,0],["2024-05-17",10513.27,11290.34,10056.18,11290.34,800],["2024-05-20",10696.11,10696.11,10513.27,10696.11,3200],["2024-05-21",10010.47,10101.89,10010.47,10101.89,200],["2024-05-22",10010.47,10056.18,10010.47,10056.18,2600],["2024-05-23",9964.76,10101.89,9416.24,10101.89,4300],["2024-05-24",10056.18,10239.02,9919.05,9919.05,4500],["2024-05-27",9919.05,9919.05,9919.05,9919.05,0],["2024-05-28",9919.05,9919.05,9919.05,9919.05,0],["2024-05-29",9919.05,9919.05,9919.05,9919.05,0],["2024-05-30",10604.69,10604.69,10513.27,10513.27,3000],["2024-05-31",10604.69,10604.69,10604.69,10604.69,100],["2024-06-03",10604.69,10604.69,10604.69,10604.69,0],["2024-06-04",10604.69,10604.69,10604.69,10604.69,900],["2024-06-05",10604.69,10604.69,10604.69,10604.69,0],["2024-06-06",10604.69,10604.69,10604.69,10604.69,3600],["2024-06-07",10604.69,10604.69,10604.69,10604.69,0],["2024-06-10",10604.69,10604.69,10604.69,10604.69,0],["2024-06-11",10513.27,10787.53,10513.27,10604.69,1000],["2024-06-12",10604.69,10604.69,10604.69,10604.69,0],["2024-06-13",10239.02,10239.02,10056.18,10056.18,700],["2024-06-14",10056.18,10056.18,10056.18,10056.18,0],["2024-06-17",10513.27,10513.27,10421.85,10421.85,200],["2024-06-18",10421.85,10421.85,10421.85,10421.85,0],["2024-06-19",10421.85,10421.85,10421.85,10421.85,0],["2024-06-20",10421.85,10421.85,10421.85,10421.85,0],["2024-06-21",10604.69,10604.69,9781.92,9964.76,2200],["2024-06-24",10239.02,10239.02,10239.02,10239.02,1000],["2024-06-25",10239.02,10239.02,10239.02,10239.02,0],["2024-06-26",10239.02,10239.02,10239.02,10239.02,600],["2024-06-27",10239.02,10239.02,10239.02,10239.02,100],["2024-06-28",10513.27,10513.27,9873.34,9873.34,2700],["2024-07-01",10056.18,10513.27,10056.18,10513.27,200],["2024-07-02",10513.27,10513.27,10513.27,10513.27,100],["2024-07-03",10513.27,10513.27,10513.27,10513.27,0],["2024-07-04",10467.56,10467.56,10421.85,10421.85,900],["2024-07-05",10421.85,10421.85,10421.85,10421.85,0],["2024-07-08",10056.18,10056.18,9919.05,9919.05,700],["2024-07-09",9964.76,10056.18,9964.76,10056.18,400],["2024-07-10",10239.02,10239.02,10239.02,10239.02,1000],["2024-07-11",10239.02,10239.02,10239.02,10239.02,300],["2024-07-12",10239.02,10239.02,10147.6,10147.6,3200],["2024-07-15",10147.6,10147.6,10147.6,10147.6,500],["2024-07-16",10239.02,10421.85,10147.6,10147.6,2800],["2024-07-17",10056.18,10056.18,10056.18,10056.18,500],["2024-07-18",10056.18,10056.18,10056.18,10056.18,300],["2024-07-19",10239.02,10239.02,10239.02,10239.02,2000],["2024-07-22",10330.43,10330.43,10239.02,10239.02,3400],["2024-07-23",10330.43,10330.43,10147.6,10330.43,35900],["2024-07-24",10330.43,10330.43,10330.43,10330.43,8900],["2024-07-25",10330.43,10513.27,10330.43,10513.27,2700],["2024-07-26",10513.27,10513.27,10513.27,10513.27,0],["2024-07-29",10330.43,10330.43,10330.43,10330.43,100],["2024-07-30",10330.43,10330.43,10330.43,10330.43,0],["2024-07-31",10330.43,10330.43,10330.43,10330.43,0],["2024-08-01",10330.43,10330.43,10330.43,10330.43,23100],["2024-08-02",10330.43,11016.08,9690.5,11016.08,2900],["2024-08-05",10330.43,10330.43,10330.43,10330.43,100],["2024-08-06",10330.43,10330.43,10330.43,10330.43,2600],["2024-08-07",10330.43,10330.43,10330.43,10330.43,2000],["2024-08-08",10330.43,10330.43,10330.43,10330.43,3000],["2024-08-09",10330.43,10330.43,10330.43,10330.43,500],["2024-08-12",10330.43,10330.43,10330.43,10330.43,0],["2024-08-13",10284.72,10284.72,10284.72,10284.72,700],["2024-08-14",10330.43,10330.43,10330.43,10330.43,100],["2024-08-15",10330.43,10330.43,10330.43,10330.43,0],["2024-08-16",10239.02,10239.02,10239.02,10239.02,1200],["2024-08-19",10239.02,10239.02,10239.02,10239.02,0],["2024-08-20",10239.02,10239.02,10239.02,10239.02,0],["2024-08-21",10239.02,10239.02,10239.02,10239.02,2400],["2024-08-22",10239.02,10239.02,10239.02,10239.02,100],["2024-08-23",10239.02,10284.72,10239.02,10284.72,4100],["2024-08-26",10239.02,10284.72,10239.02,10284.72,2200],["2024-08-27",10284.72,10284.72,9781.92,9781.92,2100],["2024-08-28",10421.85,10421.85,10421.85,10421.85,9400],["2024-08-29",11107.5,11107.5,10604.69,11061.79,2800],["2024-08-30",11701.73,11701.73,10604.69,10604.69,500],["2024-09-04",9873.34,9873.34,9873.34,9873.34,200],["2024-09-05",9964.76,9964.76,9964.76,9964.76,1100],["2024-09-06",9461.95,10239.02,9461.95,10193.31,400],["2024-09-09",10193.31,10193.31,10193.31,10193.31,0],["2024-09-10",9781.92,9781.92,9781.92,9781.92,100],["2024-09-11",9781.92,9781.92,9781.92,9781.92,3000],["2024-09-12",9416.24,10376.14,9416.24,10376.14,1300],["2024-09-13",10376.14,10467.56,10376.14,10467.56,500],["2024-09-16",10467.56,10467.56,10467.56,10467.56,0],["2024-09-17",10467.56,10467.56,10467.56,10467.56,0],["2024-09-18",10467.56,10467.56,10467.56,10467.56,100],["2024-09-19",10467.56,10467.56,10467.56,10467.56,0],["2024-09-20",10467.56,10467.56,10467.56,10467.56,0],["2024-09-23",9873.34,9873.34,9873.34,9873.34,100],["2024-09-24",10421.85,10421.85,10421.85,10421.85,100],["2024-09-25",10421.85,10421.85,10421.85,10421.85,0],["2024-09-26",10421.85,10421.85,10421.85,10421.85,0],["2024-09-27",10421.85,10421.85,10421.85,10421.85,0],["2024-09-30",9781.92,9781.92,9781.92,9781.92,100],["2024-10-01",9781.92,9781.92,9781.92,9781.92,0],["2024-10-02",9781.92,9781.92,9781.92,9781.92,0],["2024-10-03",9781.92,9781.92,9781.92,9781.92,2000],["2024-10-04",9781.92,9781.92,9781.92,9781.92,7900],["2024-10-07",9781.92,9781.92,9781.92,9781.92,0],["2024-10-08",9781.92,9781.92,9781.92,9781.92,0],["2024-10-09",9781.92,9781.92,9781.92,9781.92,100],["2024-10-10",9781.92,9781.92,9781.92,9781.92,0],["2024-10-11",9599.08,9781.92,9599.08,9781.92,200],["2024-10-14",10330.43,10330.43,10330.43,10330.43,100],["2024-10-15",10330.43,10330.43,10330.43,10330.43,0],["2024-10-16",10330.43,10330.43,10330.43,10330.43,0],["2024-10-17",10239.02,10239.02,10239.02,10239.02,300],["2024-10-18",10330.43,10330.43,10330.43,10330.43,100],["2024-10-21",10330.43,10330.43,10330.43,10330.43,100],["2024-10-22",10239.02,10239.02,10239.02,10239.02,100],["2024-10-23",10239.02,10239.02,10147.6,10147.6,200],["2024-10-24",10147.6,10147.6,10147.6,10147.6,0],["2024-10-25",10147.6,10147.6,10147.6,10147.6,0],["2024-10-28",10239.02,10239.02,10239.02,10239.02,100],["2024-10-29",10239.02,10239.02,10239.02,10239.02,200],["2024-10-30",10239.02,10239.02,10239.02,10239.02,0],["2024-10-31",10239.02,10239.02,10239.02,10239.02,0],["2024-11-01",10056.18,10056.18,10056.18,10056.18,100],["2024-11-04",10056.18,10056.18,10056.18,10056.18,0],["2024-11-05",10056.18,10056.18,10056.18,10056.18,0],["2024-11-06",10056.18,10056.18,10056.18,10056.18,0],["2024-11-07",9599.08,10330.43,9370.53,10330.43,300],["2024-11-08",9690.5,9690.5,9690.5,9690.5,1300],["2024-11-11",9690.5,9690.5,9690.5,9690.5,1000],["2024-11-12",9690.5,9690.5,9690.5,9690.5,0],["2024-11-13",9690.5,9690.5,9690.5,9690.5,100],["2024-11-14",9690.5,9690.5,9690.5,9690.5,300],["2024-11-15",9690.5,9690.5,9690.5,9690.5,0],["2024-11-18",9736.21,9736.21,9736.21,9736.21,100],["2024-11-19",9736.21,9736.21,9736.21,9736.21,0],["2024-11-20",10239.02,10239.02,10239.02,10239.02,100],["2024-11-21",10239.02,10239.02,10239.02,10239.02,0],["2024-11-22",10239.02,10239.02,10239.02,10239.02,0],["2024-11-25",10239.02,10239.02,10239.02,10239.02,100],["2024-11-26",10056.18,10056.18,10056.18,10056.18,500],["2024-11-27",10056.18,10056.18,10056.18,10056.18,0],["2024-11-28",10056.18,10056.18,10056.18,10056.18,3000],["2024-11-29",10056.18,10056.18,10056.18,10056.18,0],["2024-12-02",10056.18,10056.18,10056.18,10056.18,0],["2024-12-03",10513.27,10513.27,10513.27,10513.27,1200],["2024-12-04",10330.43,10330.43,10330.43,10330.43,900],["2024-12-05",9690.5,10330.43,9690.5,10330.43,3000],["2024-12-06",10330.43,10330.43,10330.43,10330.43,0],["2024-12-09",10808.7,10808.7,10808.7,10808.7,0],["2024-12-10",10808.7,10808.7,10808.7,10808.7,0],["2024-12-11",10808.7,10808.7,10808.7,10808.7,0],["2024-12-12",10808.7,10808.7,10808.7,10808.7,0],["2024-12-13",9708.7,10808.7,9708.7,10808.7,300],["2024-12-16",10521.74,10521.74,10521.74,10521.74,100],["2024-12-17",10521.74,10521.74,10521.74,10521.74,100],["2024-12-18",10521.74,10521.74,10521.74,10521.74,0],["2024-12-19",10043.48,10521.74,10043.48,10521.74,1100],["2024-12-20",10521.74,10521.74,10521.74,10521.74,2000],["2024-12-23",10521.74,10521.74,10521.74,10521.74,1000],["2024-12-24",10521.74,11047.83,10521.74,11047.83,7300],["2024-12-25",11191.3,11286.96,11191.3,11286.96,4500],["2024-12-26",11478.26,12004.35,10521.74,11908.7,6200],["2024-12-27",11095.65,11095.65,11095.65,11095.65,200],["2024-12-30",10426.09,11478.26,10330.43,11478.26,7100],["2024-12-31",10808.7,10808.7,10713.04,10713.04,300],["2025-01-02",10234.78,10234.78,10091.3,10139.13,3100],["2025-01-03",10569.57,10569.57,10569.57,10569.57,100],["2025-01-06",10473.91,10617.39,10473.91,10521.74,6300],["2025-01-07",10521.74,11000.0,10521.74,11000.0,4200],["2025-01-08",11000.0,11000.0,11000.0,11000.0,0],["2025-01-09",11286.96,11286.96,11286.96,11286.96,100],["2025-01-10",11286.96,11286.96,11286.96,11286.96,0],["2025-01-13",11286.96,11286.96,11286.96,11286.96,0],["2025-01-14",11286.96,11286.96,11286.96,11286.96,0],["2025-01-15",11286.96,11286.96,11286.96,11286.96,0],["2025-01-16",11286.96,11286.96,11286.96,11286.96,100],["2025-01-17",11191.3,11239.13,10713.04,11239.13,500],["2025-01-20",11239.13,11239.13,11239.13,11239.13,0],["2025-01-21",10473.91,12004.35,10473.91,12004.35,400],["2025-01-22",12004.35,12004.35,12004.35,12004.35,0],["2025-01-23",12004.35,12004.35,12004.35,12004.35,0],["2025-01-24",12817.39,12817.39,11956.52,11956.52,500],["2025-02-03",11956.52,11956.52,11956.52,11956.52,0],["2025-02-04",11956.52,11956.52,11956.52,11956.52,0],["2025-02-05",11956.52,11956.52,11956.52,11956.52,0],["2025-02-06",11956.52,11956.52,11956.52,11956.52,0],["2025-02-07",11239.13,11239.13,11239.13,11239.13,600],["2025-02-10",11239.13,11239.13,11191.3,11191.3,1500],["2025-02-11",11191.3,11191.3,11191.3,11191.3,0],["2025-02-12",11191.3,11191.3,11191.3,11191.3,0],["2025-02-13",11478.26,11478.26,11478.26,11478.26,100],["2025-02-14",10713.04,11478.26,10713.04,11478.26,700],["2025-02-17",12004.35,12004.35,12004.35,12004.35,100],["2025-02-18",11908.7,11908.7,11286.96,11286.96,1200],["2025-02-19",11286.96,11286.96,11286.96,11286.96,0],["2025-02-20",10665.22,11382.61,10665.22,11382.61,300],["2025-02-21",11286.96,11334.78,10760.87,11334.78,1200],["2025-02-24",10808.7,10808.7,10808.7,10808.7,100],["2025-02-25",10808.7,11047.83,10569.57,10569.57,5300],["2025-02-26",10808.7,10952.17,10808.7,10952.17,6100],["2025-02-27",11191.3,11430.43,10760.87,11430.43,300],["2025-02-28",10760.87,11382.61,10760.87,11382.61,200],["2025-03-03",10713.04,10713.04,10713.04,10713.04,1000],["2025-03-04",11095.65,11430.43,11095.65,11382.61,3000],["2025-03-05",11908.7,11908.7,11908.7,11908.7,100],["2025-03-06",11717.39,11717.39,11095.65,11382.61,1700],["2025-03-07",11382.61,12100.0,10760.87,11908.7,1000],["2025-03-10",11908.7,11908.7,11908.7,11908.7,0],["2025-03-11",11095.65,11095.65,11095.65,11095.65,300],["2025-03-12",11095.65,11095.65,11095.65,11095.65,0],["2025-03-13",11334.78,11334.78,11334.78,11334.78,100],["2025-03-14",10665.22,11334.78,10665.22,11334.78,200],["2025-03-17",10808.7,11000.0,10713.04,10808.7,2300],["2025-03-18",10808.7,11286.96,10808.7,11286.96,1100],["2025-03-19",11286.96,11286.96,11286.96,11286.96,0],["2025-03-20",12004.35,12004.35,10904.35,11430.43,1300],["2025-03-21",11430.43,11430.43,11430.43,11430.43,0],["2025-03-24",11000.0,11430.43,11000.0,11430.43,2100],["2025-03-25",11430.43,11430.43,11430.43,11430.43,0],["2025-03-26",11860.87,11860.87,11860.87,11860.87,100],["2025-03-27",11860.87,11860.87,11860.87,11860.87,0],["2025-03-28",11860.87,11860.87,11860.87,11860.87,0],["2025-03-31",11191.3,11334.78,11191.3,11334.78,600],["2025-04-01",10808.7,10808.7,10808.7,10808.7,700],["2025-04-02",11430.43,11430.43,11430.43,11430.43,100],["2025-04-03",10808.7,11334.78,10665.22,10665.22,4300],["2025-04-04",11143.48,11143.48,11143.48,11143.48,100],["2025-04-08",11000.0,11000.0,11000.0,11000.0,100],["2025-04-09",10713.04,10713.04,10234.78,10234.78,5100],["2025-04-10",10904.35,10904.35,10713.04,10904.35,1200],["2025-04-11",10904.35,10904.35,10904.35,10904.35,0],["2025-04-14",11478.26,11478.26,11478.26,11478.26,700],["2025-04-15",10713.04,10713.04,10713.04,10713.04,1600],["2025-04-16",10713.04,10713.04,10713.04,10713.04,0],["2025-04-17",10713.04,10713.04,10713.04,10713.04,0],["2025-04-18",10713.04,11382.61,10713.04,11382.61,500],["2025-04-21",11382.61,11382.61,11382.61,11382.61,0],["2025-04-22",11382.61,11382.61,11382.61,11382.61,0],["2025-04-23",11382.61,11382.61,11382.61,11382.61,0],["2025-04-24",10617.39,11143.48,10617.39,11143.48,3800],["2025-04-25",11000.0,11047.83,10521.74,11047.83,2100],["2025-04-28",10426.09,11239.13,10426.09,10426.09,2700],["2025-04-29",11047.83,11047.83,11047.83,11047.83,100],["2025-05-05",10521.74,10521.74,10521.74,10521.74,2000],["2025-05-06",10521.74,11143.48,10521.74,11143.48,300],["2025-05-07",11573.91,11573.91,11573.91,11573.91,100],["2025-05-08",10808.7,11000.0,10808.7,11000.0,16800],["2025-05-09",11000.0,11000.0,11000.0,11000.0,0],["2025-05-12",10426.09,10617.39,10330.43,10617.39,2200],["2025-05-13",10617.39,10617.39,10617.39,10617.39,200],["2025-05-14",10521.74,10521.74,10521.74,10521.74,1800],["2025-05-15",10521.74,10521.74,10186.96,10186.96,5200],["2025-05-16",10234.78,10617.39,10234.78,10521.74,7900],["2025-05-19",10808.7,11239.13,10808.7,11239.13,14700],["2025-05-20",11478.26,12004.35,11239.13,11286.96,12800],["2025-05-21",11765.22,11765.22,10713.04,10808.7,9700],["2025-05-22",10808.7,10808.7,10139.13,10521.74,17200],["2025-05-23",10521.74,10808.7,10234.78,10808.7,500],["2025-05-26",10808.7,10808.7,10330.43,10330.43,10200],["2025-05-27",11000.0,11000.0,10904.35,10904.35,2500],["2025-05-28",10330.43,10330.43,10330.43,10330.43,100],["2025-05-29",10330.43,11000.0,10330.43,11000.0,5100],["2025-05-30",11000.0,11000.0,11000.0,11000.0,0],["2025-06-02",10330.43,10952.17,10330.43,10952.17,3100],["2025-06-03",10952.17,10952.17,10952.17,10952.17,0],["2025-06-04",10904.35,10904.35,10904.35,10904.35,200],["2025-06-05",10904.35,10904.35,10904.35,10904.35,500],["2025-06-06",10904.35,10904.35,10904.35,10904.35,0],["2025-06-09",10904.35,10904.35,10904.35,10904.35,100],["2025-06-10",10330.43,11000.0,10234.78,11000.0,4100],["2025-06-11",10521.74,10904.35,10521.74,10904.35,2100],["2025-06-12",10808.7,10856.52,10808.7,10856.52,1000],["2025-06-13",10856.52,10856.52,10856.52,10856.52,0],["2025-06-16",10856.52,10856.52,10856.52,10856.52,100],["2025-06-17",10856.52,10856.52,10856.52,10856.52,0],["2025-06-18",10856.52,10856.52,10856.52,10856.52,0],["2025-06-19",10856.52,10856.52,10856.52,10856.52,0],["2025-06-20",10521.74,10521.74,10521.74,10521.74,100],["2025-06-23",10521.74,10521.74,10521.74,10521.74,700],["2025-06-24",10521.74,10521.74,10521.74,10521.74,400],["2025-06-25",10234.78,10713.04,10234.78,10713.04,200],["2025-06-26",10713.04,10713.04,10713.04,10713.04,0],["2025-06-27",10713.04,10713.04,10713.04,10713.04,200],["2025-06-30",10713.04,10713.04,10713.04,10713.04,1200],["2025-07-01",10091.3,10665.22,10091.3,10665.22,2800],["2025-07-02",10617.39,10665.22,10617.39,10665.22,5100],["2025-07-03",10665.22,10665.22,10665.22,10665.22,0],["2025-07-04",10139.13,10139.13,10139.13,10139.13,700],["2025-07-07",10186.96,10186.96,10139.13,10139.13,1500],["2025-07-08",10139.13,10139.13,10139.13,10139.13,0],["2025-07-09",10139.13,10186.96,10139.13,10186.96,6100],["2025-07-10",10043.48,10426.09,10043.48,10426.09,400],["2025-07-11",10426.09,10521.74,10378.26,10521.74,13800],["2025-07-14",10521.74,10521.74,10521.74,10521.74,0],["2025-07-15",10426.09,10473.91,10043.48,10378.26,11400],["2025-07-16",10378.26,10378.26,10378.26,10378.26,0],["2025-07-17",10139.13,10139.13,10091.3,10139.13,6300],["2025-07-18",10139.13,10426.09,10139.13,10139.13,10200],["2025-07-21",10139.13,10139.13,10139.13,10139.13,2900],["2025-07-22",10139.13,10186.96,10139.13,10186.96,700],["2025-07-23",10234.78,10234.78,10234.78,10234.78,800],["2025-07-24",10234.78,10234.78,10234.78,10234.78,2200],["2025-07-25",10139.13,10330.43,10139.13,10139.13,9100],["2025-07-28",10234.78,10234.78,10234.78,10234.78,100],["2025-07-29",10234.78,10234.78,10234.78,10234.78,100],["2025-07-30",10282.61,10282.61,10139.13,10186.96,8800],["2025-07-31",10139.13,10282.61,10139.13,10282.61,1200],["2025-08-01",10139.13,10139.13,10043.48,10043.48,2300],["2025-08-04",10043.48,10043.48,10043.48,10043.48,0],["2025-08-05",10139.13,10282.61,10091.3,10091.3,700],["2025-08-06",10282.61,10330.43,10139.13,10282.61,25100],["2025-08-07",10091.3,10330.43,10091.3,10330.43,14700],["2025-08-08",10330.43,10473.91,10282.61,10473.91,4500],["2025-08-11",11191.3,11191.3,10426.09,10952.17,2600],["2025-08-12",10952.17,10952.17,10952.17,10952.17,0],["2025-08-13",10856.52,10856.52,10521.74,10713.04,3300],["2025-08-14",10713.04,10713.04,10713.04,10713.04,0],["2025-08-15",10330.43,10665.22,10330.43,10665.22,1600],["2025-08-18",10521.74,10665.22,10521.74,10521.74,5300],["2025-08-19",10521.74,10760.87,10330.43,10760.87,5400],["2025-08-20",10473.91,10713.04,10473.91,10713.04,400],["2025-08-21",10521.74,10521.74,10521.74,10521.74,1900],["2025-08-22",10713.04,10713.04,10234.78,10234.78,8100],["2025-08-25",10856.52,10904.35,10521.74,10760.87,3200],["2025-08-26",10760.87,10760.87,10760.87,10760.87,0],["2025-08-27",10904.35,10904.35,10521.74,10856.52,300],["2025-08-28",10521.74,10760.87,10521.74,10760.87,1100],["2025-08-29",10760.87,10760.87,10760.87,10760.87,1100],["2025-09-03",10521.74,10713.04,10473.91,10713.04,2500],["2025-09-04",10378.26,10713.04,10330.43,10665.22,3000],["2025-09-05",10378.26,10378.26,10378.26,10378.26,1100],["2025-09-08",10378.26,10378.26,10378.26,10378.26,1000],["2025-09-09",10426.09,10426.09,10426.09,10426.09,2300],["2025-09-10",9804.35,10330.43,9804.35,10330.43,2100],["2025-09-11",10330.43,10330.43,10234.78,10234.78,8500],["2025-09-12",9660.87,10713.04,9660.87,10330.43,5700],["2025-09-15",10330.43,10330.43,10330.43,10330.43,200],["2025-09-16",10330.43,10330.43,10330.43,10330.43,0],["2025-09-17",10426.09,10760.87,10426.09,10426.09,2700],["2025-09-18",11095.65,11095.65,10330.43,10808.7,1200],["2025-09-19",10713.04,10713.04,10330.43,10617.39,1200],["2025-09-22",10617.39,10617.39,10617.39,10617.39,0],["2025-09-23",11047.83,11095.65,11047.83,11095.65,200],["2025-09-24",11095.65,11095.65,11095.65,11095.65,0],["2025-09-25",10426.09,10617.39,10330.43,10617.39,4500],["2025-09-26",10234.78,10234.78,10234.78,10234.78,100],["2025-09-29",10665.22,10665.22,10617.39,10665.22,700],["2025-09-30",10665.22,10665.22,10665.22,10665.22,0],["2025-10-01",10521.74,10521.74,10521.74,10521.74,1000],["2025-10-02",10378.26,10426.09,10330.43,10330.43,3200],["2025-10-03",10330.43,10330.43,10330.43,10330.43,100],["2025-10-06",10234.78,10473.91,10234.78,10473.91,2100],["2025-10-07",10473.91,10473.91,10473.91,10473.91,0],["2025-10-08",10091.3,10091.3,10091.3,10091.3,1000],["2025-10-09",10234.78,10234.78,10234.78,10234.78,900],["2025-10-10",10426.09,10426.09,10426.09,10426.09,100],["2025-10-13",10426.09,10426.09,10426.09,10426.09,0],["2025-10-14",9995.65,9995.65,9995.65,9995.65,100],["2025-10-15",9995.65,9995.65,9995.65,9995.65,0],["2025-10-16",10378.26,10378.26,10378.26,10378.26,100],["2025-10-17",10330.43,10330.43,10043.48,10043.48,3100],["2025-10-20",10043.48,10043.48,10043.48,10043.48,200],["2025-10-21",9565.22,10043.48,9383.48,10043.48,1100],["2025-10-22",9756.52,9756.52,9756.52,9756.52,2000],["2025-10-23",9756.52,9756.52,9756.52,9756.52,100],["2025-10-24",9756.52,9756.52,9756.52,9756.52,3600],["2025-10-27",10282.61,10282.61,9852.17,9852.17,1100],["2025-10-28",10521.74,10521.74,9947.83,10043.48,300],["2025-10-29",10617.39,10617.39,10091.3,10426.09,1600],["2025-10-30",10473.91,10473.91,10473.91,10473.91,100],["2025-10-31",10139.13,10139.13,10139.13,10139.13,1000],["2025-11-03",9804.35,10234.78,9804.35,10234.78,1300],["2025-11-04",10234.78,10234.78,10234.78,10234.78,0],["2025-11-05",10904.35,10904.35,10282.61,10282.61,5200],["2025-11-06",9852.17,9852.17,9852.17,9852.17,1000],["2025-11-07",9852.17,9852.17,9852.17,9852.17,0],["2025-11-10",10330.43,10330.43,10043.48,10043.48,300],["2025-11-11",10282.61,10282.61,10186.96,10186.96,1000],["2025-11-12",10186.96,10186.96,10186.96,10186.96,100],["2025-11-13",10186.96,10186.96,10186.96,10186.96,0],["2025-11-14",9900.0,10760.87,9900.0,10330.43,1900],["2025-11-17",10234.78,10665.22,10091.3,10091.3,2600],["2025-11-18",10091.3,10139.13,10091.3,10139.13,300],["2025-11-19",10139.13,10234.78,10139.13,10234.78,1600],["2025-11-20",10139.13,10139.13,10091.3,10139.13,1300],["2025-11-21",10139.13,10139.13,10139.13,10139.13,100],["2025-11-24",10139.13,10139.13,10139.13,10139.13,1000],["2025-11-25",10139.13,10234.78,10139.13,10139.13,5700],["2025-11-26",10139.13,10139.13,10139.13,10139.13,100],["2025-11-27",10139.13,10760.87,10139.13,10426.09,1300],["2025-11-28",9852.17,11000.0,9852.17,11000.0,700],["2025-12-01",11000.0,11000.0,11000.0,11000.0,0],["2025-12-02",11000.0,11000.0,11000.0,11000.0,0],["2025-12-03",10650.0,10650.0,10300.0,10300.0,600],["2025-12-04",10300.0,10300.0,10300.0,10300.0,1000],["2025-12-05",10950.0,10950.0,10650.0,10650.0,200],["2025-12-08",10650.0,10650.0,10650.0,10650.0,0],["2025-12-09",10300.0,10300.0,10200.0,10200.0,400],["2025-12-10",10250.0,10500.0,9900.0,10500.0,4600],["2025-12-11",10500.0,10500.0,10500.0,10500.0,0],["2025-12-12",10500.0,10500.0,10500.0,10500.0,0],["2025-12-15",10500.0,10500.0,10500.0,10500.0,0],["2025-12-16",10500.0,10500.0,10500.0,10500.0,0],["2025-12-17",10000.0,10000.0,10000.0,10000.0,1500],["2025-12-18",9710.0,10000.0,9710.0,10000.0,6400],["2025-12-19",10000.0,10000.0,9800.0,9800.0,1000],["2025-12-22",9800.0,9800.0,9800.0,9800.0,1300],["2025-12-23",9800.0,9800.0,9800.0,9800.0,2200],["2025-12-24",9800.0,9800.0,9800.0,9800.0,0],["2025-12-25",9800.0,9800.0,9800.0,9800.0,0],["2025-12-26",9890.0,10250.0,9800.0,10250.0,500],["2025-12-29",10250.0,10250.0,10250.0,10250.0,0],["2025-12-30",10150.0,10150.0,9800.0,9800.0,4400],["2025-12-31",9800.0,10200.0,9800.0,10100.0,2500],["2026-01-05",9600.0,9800.0,9500.0,9500.0,5000],["2026-01-06",9500.0,9500.0,9500.0,9500.0,400],["2026-01-07",10050.0,10050.0,9800.0,10000.0,2400],["2026-01-08",9550.0,9900.0,9550.0,9900.0,700],["2026-01-09",9700.0,10400.0,9610.0,9610.0,3500],["2026-01-12",9900.0,9900.0,9900.0,9900.0,100],["2026-01-13",9900.0,9900.0,9900.0,9900.0,0],["2026-01-14",9900.0,9900.0,9900.0,9900.0,0],["2026-01-15",9800.0,9900.0,9800.0,9900.0,700],["2026-01-16",9900.0,10200.0,9900.0,10200.0,7400],["2026-01-19",10200.0,10300.0,9900.0,9900.0,900],["2026-01-20",9900.0,10250.0,9900.0,10250.0,2800],["2026-01-21",10250.0,10250.0,10250.0,10250.0,0],["2026-01-22",9950.0,9950.0,9950.0,9950.0,500],["2026-01-23",9800.0,9800.0,9800.0,9800.0,1100],["2026-01-26",9700.0,9700.0,9700.0,9700.0,100],["2026-01-27",9300.0,9600.0,9300.0,9300.0,1900],["2026-01-28",9350.0,9350.0,9300.0,9300.0,300],["2026-01-29",9360.0,9360.0,9360.0,9360.0,100],["2026-01-30",9510.0,9510.0,9510.0,9510.0,100],["2026-02-02",9800.0,9800.0,9800.0,9800.0,300],["2026-02-03",10000.0,10000.0,9900.0,9900.0,300],["2026-02-04",9940.0,9940.0,9940.0,9940.0,1500],["2026-02-05",10200.0,10200.0,10200.0,10200.0,100],["2026-02-06",10200.0,10200.0,10200.0,10200.0,0],["2026-02-09",10200.0,10200.0,10200.0,10200.0,0],["2026-02-10",9500.0,10150.0,9500.0,10150.0,7100],["2026-02-11",9460.0,10100.0,9440.0,10100.0,27000],["2026-02-12",10100.0,10100.0,10100.0,10100.0,0],["2026-02-13",9400.0,9400.0,9400.0,9400.0,1000],["2026-02-23",9880.0,9940.0,9800.0,9800.0,1000],["2026-02-24",9800.0,9800.0,9800.0,9800.0,300],["2026-02-25",9800.0,9800.0,9800.0,9800.0,100],["2026-02-26",9800.0,9800.0,9500.0,9500.0,2600],["2026-02-27",9500.0,9500.0,9500.0,9500.0,0],["2026-03-02",9500.0,9500.0,9500.0,9500.0,0],["2026-03-03",9500.0,9500.0,9500.0,9500.0,100],["2026-03-04",9500.0,9500.0,9500.0,9500.0,500],["2026-03-05",9500.0,9500.0,9500.0,9500.0,0],["2026-03-06",9500.0,9500.0,9500.0,9500.0,0],["2026-03-09",9000.0,9000.0,9000.0,9000.0,1800],["2026-03-10",9500.0,9500.0,9500.0,9500.0,100],["2026-03-11",9500.0,9500.0,9500.0,9500.0,0],["2026-03-12",9500.0,9500.0,9500.0,9500.0,0],["2026-03-13",9500.0,9500.0,9500.0,9500.0,0],["2026-03-16",9500.0,9500.0,9500.0,9500.0,0],["2026-03-17",9500.0,9500.0,9500.0,9500.0,0],["2026-03-18",9010.0,9010.0,9000.0,9000.0,200],["2026-03-19",8420.0,9600.0,8420.0,9000.0,1800],["2026-03-20",8800.0,8800.0,8800.0,8800.0,900],["2026-03-23",8990.0,9100.0,8700.0,8800.0,8800],["2026-03-24",8800.0,8800.0,8800.0,8800.0,0],["2026-03-25",8440.0,9100.0,8440.0,9100.0,300],["2026-03-26",9100.0,9100.0,9100.0,9100.0,0],["2026-03-27",9100.0,9100.0,9100.0,9100.0,100],["2026-03-30",9100.0,9100.0,9100.0,9100.0,0],["2026-03-31",9100.0,9100.0,9100.0,9100.0,0],["2026-04-01",9100.0,9100.0,9100.0,9100.0,0],["2026-04-02",9100.0,9100.0,9100.0,9100.0,0],["2026-04-03",8490.0,8490.0,8490.0,8490.0,100],["2026-04-06",9080.0,9080.0,8500.0,8500.0,1200],["2026-04-07",8500.0,8500.0,8500.0,8500.0,0],["2026-04-08",8500.0,8500.0,8500.0,8500.0,0],["2026-04-09",8500.0,9000.0,8500.0,9000.0,200],["2026-04-10",9000.0,9000.0,9000.0,9000.0,0],["2026-04-13",8410.0,9500.0,8410.0,9500.0,300],["2026-04-14",9500.0,9500.0,9500.0,9500.0,0],["2026-04-15",9500.0,9500.0,9500.0,9500.0,0],["2026-04-16",8840.0,8840.0,8840.0,8840.0,800],["2026-04-17",8440.0,8460.0,8440.0,8450.0,300],["2026-04-20",9040.0,9040.0,9040.0,9040.0,1500],["2026-04-21",9040.0,9040.0,9040.0,9040.0,0],["2026-04-22",9000.0,9040.0,8420.0,8420.0,400],["2026-04-23",8420.0,8420.0,8420.0,8420.0,0],["2026-04-24",8480.0,8510.0,8480.0,8510.0,1900],["2026-04-28",8510.0,8510.0,8510.0,8510.0,0],["2026-04-29",8130.0,9100.0,8130.0,9100.0,200],["2026-05-04",9090.0,9100.0,9090.0,9100.0,2000],["2026-05-05",8470.0,8470.0,8470.0,8470.0,200],["2026-05-06",8480.0,8480.0,8480.0,8480.0,100],["2026-05-07",8480.0,8480.0,8480.0,8480.0,0],["2026-05-08",9070.0,9070.0,9040.0,9040.0,2000],["2026-05-11",9030.0,9030.0,9030.0,9030.0,100],["2026-05-12",9030.0,9030.0,9030.0,9030.0,0],["2026-05-13",8430.0,9000.0,8430.0,9000.0,1100],["2026-05-14",9000.0,9100.0,9000.0,9100.0,2500],["2026-05-15",9100.0,9100.0,9100.0,9100.0,0],["2026-05-18",9100.0,9100.0,9100.0,9100.0,0],["2026-05-19",9100.0,9100.0,9100.0,9100.0,0],["2026-05-20",8700.0,8950.0,8700.0,8950.0,2300],["2026-05-21",8950.0,8950.0,8950.0,8950.0,0],["2026-05-22",8330.0,8950.0,8330.0,8950.0,1300],["2026-05-25",8830.0,8830.0,8830.0,8830.0,100],["2026-05-26",8820.0,8820.0,8820.0,8820.0,100],["2026-05-27",8820.0,8820.0,8820.0,8820.0,0],["2026-05-28",8820.0,8820.0,8820.0,8820.0,0],["2026-05-29",9400.0,9400.0,9390.0,9400.0,2000],["2026-06-01",9400.0,9400.0,9400.0,9400.0,0],["2026-06-02",9400.0,9400.0,9400.0,9400.0,0],["2026-06-03",9400.0,9400.0,9400.0,9400.0,0],["2026-06-04",9400.0,9400.0,9400.0,9400.0,0],["2026-06-05",9400.0,9400.0,9400.0,9400.0,0],["2026-06-08",8750.0,8750.0,8750.0,8750.0,1100],["2026-06-09",8500.0,8500.0,8500.0,8500.0,2000],["2026-06-10",8500.0,8500.0,8500.0,8500.0,0],["2026-06-11",8500.0,8500.0,8500.0,8500.0,200],["2026-06-12",8500.0,8500.0,8500.0,8500.0,0],["2026-06-15",8100.0,8160.0,8100.0,8160.0,200],["2026-06-16",8160.0,8160.0,8160.0,8160.0,0],["2026-06-17",8160.0,8160.0,8160.0,8160.0,0],["2026-06-18",8160.0,8160.0,8160.0,8160.0,0],["2026-06-19",8160.0,8160.0,8160.0,8160.0,0],["2026-06-22",8160.0,8160.0,8160.0,8160.0,0],["2026-06-23",8160.0,8160.0,8160.0,8160.0,0],["2026-06-24",8160.0,8160.0,8160.0,8160.0,0],["2026-06-25",8160.0,8160.0,8160.0,8160.0,0],["2026-06-26",8670.0,8670.0,8670.0,8670.0,100],["2026-06-29",8080.0,8080.0,8080.0,8080.0,900],["2026-06-30",8080.0,8080.0,8080.0,8080.0,0],["2026-07-01",8080.0,8080.0,8080.0,8080.0,0],["2026-07-02",8080.0,8080.0,8080.0,8080.0,0],["2026-07-03",8080.0,8080.0,8080.0,8080.0,0],["2026-07-06",8080.0,8080.0,8080.0,8080.0,0],["2026-07-07",8080.0,8080.0,8080.0,8080.0,0],["2026-07-08",8080.0,8080.0,8080.0,8080.0,0],["2026-07-09",8080.0,8080.0,8080.0,8080.0,0],["2026-07-10",8080.0,8080.0,8080.0,8080.0,200],["2026-07-13",8550.0,8550.0,7530.0,7530.0,200],["2026-07-14",8050.0,8050.0,8050.0,8050.0,1000],["2026-07-15",8050.0,8050.0,8050.0,8050.0,0],["2026-07-16",7530.0,8500.0,7500.0,8500.0,9900],["2026-07-17",8700.0,9090.0,8700.0,9090.0,4300],["2026-07-20",9700.0,9700.0,9000.0,9030.0,8600],["2026-07-21",9030.0,9500.0,9020.0,9490.0,14000],["2026-07-22",10150.0,10150.0,10150.0,10150.0,100],["2026-07-23",9500.0,10650.0,9500.0,10650.0,3200],["2026-07-24",9910.0,9910.0,9910.0,9910.0,3100],["2026-07-27",9600.0,9600.0,9550.0,9550.0,14500],["2026-07-28",9300.0,10200.0,9200.0,10200.0,2800],["2026-07-29",10200.0,10200.0,10200.0,10200.0,0],["2026-07-30",10200.0,10200.0,10200.0,10200.0,100],["2026-07-31",9500.0,10350.0,9500.0,10350.0,1100],["2026-08-03",10350.0,10350.0,10350.0,10350.0,0],["2026-08-04",10350.0,10350.0,10350.0,10350.0,0],["2026-08-05",10350.0,10350.0,10350.0,10350.0,100],["2026-08-06",10600.0,10700.0,10200.0,10200.0,500],["2026-08-07",9510.0,10650.0,9510.0,10650.0,2100],["2026-08-10",9910.0,9910.0,9910.0,9910.0,1100],["2026-08-11",9300.0,10500.0,9300.0,10500.0,1100],["2026-08-12",10500.0,10500.0,10500.0,10500.0,0],["2026-08-13",9770.0,9770.0,9770.0,9770.0,1000],["2026-08-14",9500.0,10300.0,9500.0,10300.0,3100],["2026-08-17",10450.0,10550.0,10450.0,10550.0,1400],["2026-08-18",10550.0,10550.0,10550.0,10550.0,0],["2026-08-19",9830.0,10500.0,9830.0,10500.0,3100],["2026-08-20",10300.0,10300.0,10300.0,10300.0,100],["2026-08-21",9580.0,9650.0,9580.0,9600.0,1300],["2026-08-24",9600.0,9600.0,9600.0,9600.0,400],["2026-08-25",9400.0,9400.0,9100.0,9200.0,12300],["2026-08-26",9200.0,9200.0,9200.0,9200.0,0],["2026-08-27",9500.0,9500.0,9200.0,9500.0,10600],["2026-08-28",9990.0,9990.0,9990.0,9990.0,600],["2026-09-03",9990.0,9990.0,9990.0,9990.0,0],["2026-09-04",9900.0,9900.0,9700.0,9700.0,700],["2026-09-07",9400.0,9400.0,9400.0,9400.0,100],["2026-09-08",8800.0,8800.0,8800.0,8800.0,100],["2026-09-09",8800.0,8800.0,8800.0,8800.0,0],["2026-09-10",8800.0,8800.0,8800.0,8800.0,0],["2026-09-11",8210.0,8210.0,8210.0,8210.0,100],["2026-09-14",8210.0,8210.0,8210.0,8210.0,0],["2026-09-15",7700.0,8780.0,7670.0,8780.0,1100],["2026-09-16",8780.0,8780.0,8780.0,8780.0,0],["2026-09-17",8780.0,8780.0,8780.0,8780.0,0],["2026-09-18",8600.0,8600.0,8600.0,8600.0,100],["2026-09-21",8600.0,8600.0,8600.0,8600.0,0],["2026-09-22",8010.0,8600.0,8010.0,8600.0,5700],["2026-09-23",8600.0,8600.0,8600.0,8600.0,0],["2026-09-24",8600.0,8600.0,8600.0,8600.0,0],["2026-09-25",8500.0,8500.0,8500.0,8500.0,21000],["2026-09-28",8500.0,8500.0,8500.0,8500.0,0],["2026-09-29",8500.0,8500.0,8500.0,8500.0,0],["2026-09-30",8500.0,8500.0,8500.0,8500.0,2700],["2026-10-01",8500.0,8500.0,8500.0,8500.0,0],["2026-10-02",8500.0,8500.0,8500.0,8500.0,9400],["2026-10-05",8500.0,8500.0,8500.0,8500.0,0],["2026-10-06",8500.0,8500.0,8500.0,8500.0,0],["2026-10-07",8500.0,8500.0,8500.0,8500.0,200],["2026-10-08",8600.0,8600.0,8600.0,8600.0,100],["2026-10-09",8600.0,8600.0,8600.0,8600.0,0],["2026-10-12",8500.0,8800.0,8500.0,8800.0,5100]]}