{"sym":"TMP","index":false,"bars":[["2009-06-18",5557.66,5557.66,5557.66,5557.66,3000],["2009-06-19",5835.55,5835.55,5835.55,5835.55,1010],["2009-06-22",6113.43,6113.43,6020.8,6113.43,213500],["2009-06-23",6391.31,6391.31,6113.43,6113.43,197450],["2009-06-24",6113.43,6136.59,5812.39,5812.39,81740],["2009-06-25",5789.23,5835.55,5534.51,5534.51,37430],["2009-06-26",5279.78,5279.78,5279.78,5279.78,11920],["2009-06-29",5025.05,5025.05,5025.05,5025.05,10870],["2009-06-30",4793.49,4793.49,4793.49,4793.49,8630],["2009-07-01",4561.92,4561.92,4561.92,4561.92,2250],["2009-07-02",4353.5,4353.5,4353.5,4353.5,75870],["2009-07-03",4145.09,4561.92,4145.09,4422.97,58710],["2009-07-06",4422.97,4515.6,4284.03,4446.13,54660],["2009-07-07",4237.72,4353.5,4237.72,4260.88,46060],["2009-07-08",4168.25,4284.03,4052.46,4284.03,23860],["2009-07-09",4284.03,4399.82,4260.88,4307.19,14990],["2009-07-10",4284.03,4399.82,4284.03,4284.03,9160],["2009-07-13",4307.19,4307.19,4121.93,4237.72,25080],["2009-07-14",4237.72,4237.72,4029.31,4052.46,16380],["2009-07-15",4237.72,4237.72,4098.78,4145.09,5360],["2009-07-16",4330.35,4330.35,4260.88,4307.19,35230],["2009-07-17",4168.25,4191.4,4168.25,4168.25,8720],["2009-07-20",4052.46,4168.25,3982.99,4121.93,18190],["2009-07-21",4121.93,4214.56,4121.93,4145.09,4760],["2009-07-22",4145.09,4145.09,4075.62,4145.09,12730],["2009-07-23",4145.09,4260.88,4145.09,4168.25,6700],["2009-07-24",4376.66,4376.66,4284.03,4376.66,82030],["2009-07-27",4585.07,4585.07,4422.97,4492.44,51220],["2009-07-28",4284.03,4515.6,4284.03,4307.19,22570],["2009-07-29",4237.72,4330.35,4237.72,4284.03,38390],["2009-07-30",4214.56,4214.56,4168.25,4168.25,19950],["2009-07-31",4284.03,4284.03,4168.25,4214.56,20790],["2009-08-03",4121.93,4168.25,4121.93,4145.09,25320],["2009-08-04",4237.72,4237.72,4145.09,4145.09,30660],["2009-08-05",4121.93,4237.72,4121.93,4237.72,31270],["2009-08-06",4214.56,4307.19,4214.56,4284.03,21300],["2009-08-07",4260.88,4260.88,4168.25,4168.25,34420],["2009-08-10",4330.35,4330.35,4168.25,4307.19,48120],["2009-08-11",4284.03,4284.03,4260.88,4284.03,14880],["2009-08-12",4191.4,4284.03,4191.4,4191.4,38040],["2009-08-13",4191.4,4260.88,4191.4,4214.56,38360],["2009-08-14",4260.88,4260.88,4191.4,4260.88,66180],["2009-08-17",4446.13,4469.29,4446.13,4469.29,109270],["2009-08-18",4654.54,4654.54,4585.07,4631.39,146440],["2009-08-19",4654.54,4677.7,4538.76,4585.07,57990],["2009-08-20",4446.13,4515.6,4446.13,4446.13,45040],["2009-08-21",4399.82,4515.6,4399.82,4399.82,46000],["2009-08-24",4422.97,4492.44,4353.5,4492.44,59730],["2009-08-25",4353.5,4446.13,4353.5,4422.97,22950],["2009-08-26",4376.66,4492.44,4376.66,4469.29,15760],["2009-08-27",4515.6,4515.6,4422.97,4515.6,26030],["2009-08-28",4515.6,4631.39,4515.6,4608.23,165310],["2009-08-31",4677.7,4724.01,4654.54,4724.01,90340],["2009-09-01",4747.17,4955.58,4677.7,4955.58,166010],["2009-09-03",4978.74,5094.53,4955.58,5071.37,68670],["2009-09-04",5025.05,5094.53,4955.58,5048.21,117930],["2009-09-07",4862.96,5048.21,4816.64,4978.74,93550],["2009-09-08",4909.27,5071.37,4909.27,5001.9,97720],["2009-09-09",4839.8,5001.9,4839.8,4978.74,48670],["2009-09-10",4862.96,5025.05,4793.49,4955.58,156140],["2009-09-11",5025.05,5187.15,5025.05,5071.37,92850],["2009-09-14",5094.53,5140.84,5071.37,5140.84,37920],["2009-09-15",5140.84,5395.57,5140.84,5395.57,242070],["2009-09-16",5603.98,5603.98,5488.19,5488.19,117580],["2009-09-17",5488.19,5627.13,5302.94,5302.94,155800],["2009-09-18",5279.78,5441.88,5094.53,5418.72,138060],["2009-09-21",5465.04,5534.51,5210.31,5210.31,87970],["2009-09-22",5210.31,5302.94,5094.53,5233.47,65070],["2009-09-23",5233.47,5441.88,5140.84,5233.47,133490],["2009-09-24",5094.53,5233.47,5094.53,5094.53,92530],["2009-09-25",5094.53,5140.84,4932.43,5140.84,121700],["2009-09-28",5140.84,5140.84,4932.43,4978.74,93580],["2009-09-29",4932.43,5140.84,4932.43,4978.74,117180],["2009-09-30",4978.74,4978.74,4747.17,4932.43,80060],["2009-10-01",5094.53,5094.53,4770.33,4909.27,32530],["2009-10-02",4700.86,4747.17,4677.7,4700.86,82320],["2009-10-05",4677.7,4932.43,4677.7,4747.17,36460],["2009-10-06",4955.58,4978.74,4747.17,4978.74,244890],["2009-10-07",5210.31,5210.31,5094.53,5210.31,205300],["2009-10-08",5465.04,5465.04,5418.72,5465.04,219620],["2009-10-09",5719.76,5719.76,5696.61,5719.76,418520],["2009-10-12",5997.65,5997.65,5742.92,5997.65,494030],["2009-10-13",6206.06,6206.06,5997.65,5997.65,259600],["2009-10-14",5812.39,6136.59,5789.23,6136.59,879100],["2009-10-15",5881.86,6252.37,5858.7,5858.7,217480],["2009-10-16",5719.76,5835.55,5580.82,5603.98,127840],["2009-10-19",5580.82,5881.86,5580.82,5789.23,104430],["2009-10-20",5928.17,5928.17,5603.98,5673.45,227090],["2009-10-21",5441.88,5627.13,5395.57,5395.57,190570],["2009-10-22",5603.98,5627.13,5372.41,5441.88,59310],["2009-10-23",5534.51,5534.51,5302.94,5326.09,122360],["2009-10-26",5580.82,5580.82,5441.88,5441.88,214750],["2009-10-27",5627.13,5627.13,5326.09,5349.25,134900],["2009-10-28",5349.25,5557.66,5349.25,5395.57,89810],["2009-10-29",5233.47,5302.94,5140.84,5164.0,88510],["2009-10-30",5164.0,5326.09,5094.53,5279.78,111140],["2009-11-02",5025.05,5094.53,5025.05,5025.05,60170],["2009-11-03",4839.8,4862.96,4793.49,4793.49,53400],["2009-11-04",5025.05,5025.05,4816.64,4816.64,44060],["2009-11-05",5001.9,5048.21,5001.9,5048.21,48880],["2009-11-06",5210.31,5233.47,5001.9,5001.9,19950],["2009-11-09",4793.49,5140.84,4770.33,4816.64,82480],["2009-11-10",4935.28,4935.28,4769.19,4935.28,13050],["2009-11-11",4864.1,5101.37,4816.64,4982.73,44060],["2009-11-12",4982.73,5077.64,4982.73,4982.73,32400],["2009-11-13",4982.73,4982.73,4769.19,4982.73,27130],["2009-11-16",4864.1,4959.01,4840.37,4864.1,8590],["2009-11-17",4864.1,4864.1,4864.1,4864.1,36620],["2009-11-18",4792.91,4911.55,4769.19,4911.55,28330],["2009-11-19",4769.19,5077.64,4769.19,4935.28,16940],["2009-11-20",4935.28,4935.28,4864.1,4887.82,15460],["2009-11-23",4982.73,4982.73,4816.64,4816.64,21840],["2009-11-24",4816.64,4816.64,4674.28,4674.28,11020],["2009-11-25",4531.91,4555.64,4460.73,4460.73,32120],["2009-11-26",4247.19,4247.19,4247.19,4247.19,44820],["2009-11-27",4057.37,4437.01,4057.37,4413.28,13160],["2009-11-30",4294.64,4413.28,4199.73,4270.91,22090],["2009-12-01",4318.37,4484.46,4318.37,4484.46,67980],["2009-12-02",4508.19,4508.19,4342.1,4342.1,3870],["2009-12-03",4223.46,4413.28,4223.46,4413.28,2220],["2009-12-04",4413.28,4579.37,4389.55,4579.37,16670],["2009-12-07",4389.55,4626.82,4389.55,4626.82,911520],["2009-12-08",4674.28,4674.28,4413.28,4626.82,13810],["2009-12-09",4437.01,4555.64,4413.28,4413.28,21440],["2009-12-10",4389.55,4389.55,4199.73,4199.73,4950],["2009-12-11",4009.91,4033.64,4009.91,4009.91,10040],["2009-12-14",3915.0,4199.73,3915.0,4081.1,604950],["2009-12-15",4081.1,4152.28,4033.64,4152.28,5520],["2009-12-16",3986.19,3986.19,3962.46,3962.46,11270],["2009-12-17",3962.46,3962.46,3772.64,3820.1,16350],["2009-12-18",3867.55,3962.46,3867.55,3891.28,7980],["2009-12-21",3986.19,4033.64,3986.19,3986.19,2920],["2009-12-22",4081.1,4081.1,3820.1,3915.0,10360],["2009-12-23",4033.64,4081.1,3820.1,4081.1,12550],["2009-12-24",4081.1,4081.1,4033.64,4081.1,17100],["2009-12-25",4152.28,4270.91,4152.28,4270.91,17940],["2009-12-28",4270.91,4342.1,4152.28,4152.28,9870],["2009-12-29",4081.1,4270.91,4009.91,4270.91,14370],["2009-12-30",4342.1,4342.1,4104.82,4270.91,78610],["2009-12-31",4270.91,4389.55,4270.91,4389.55,73240],["2010-01-04",4389.55,4603.1,4389.55,4603.1,12330],["2010-01-05",4603.1,4792.91,4603.1,4626.82,18950],["2010-01-06",4437.01,4603.1,4413.28,4413.28,53900],["2010-01-07",4389.55,4603.1,4365.82,4603.1,22600],["2010-01-08",4698.01,4698.01,4579.37,4579.37,18350],["2010-01-11",4579.37,4579.37,4437.01,4437.01,1010],["2010-01-12",4318.37,4365.82,4318.37,4342.1,4450],["2010-01-13",4342.1,4413.28,4223.46,4413.28,499030],["2010-01-14",4579.37,4579.37,4294.64,4508.19,260],["2010-01-15",4508.19,4508.19,4294.64,4294.64,22210],["2010-01-18",4176.0,4270.91,4128.55,4128.55,4140],["2010-01-19",4247.19,4247.19,4009.91,4009.91,2010],["2010-01-20",3962.46,4128.55,3962.46,4128.55,4670],["2010-01-21",4128.55,4223.46,3938.73,4128.55,6770],["2010-01-22",3986.19,4128.55,3962.46,3986.19,8270],["2010-01-25",4104.82,4104.82,3962.46,3962.46,11010],["2010-01-26",3962.46,4104.82,3962.46,4104.82,7810],["2010-01-27",4104.82,4104.82,4033.64,4033.64,5190],["2010-01-28",4033.64,4128.55,4033.64,4033.64,9940],["2010-01-29",4152.28,4152.28,4033.64,4033.64,6900],["2010-02-01",4033.64,4104.82,4033.64,4033.64,100320],["2010-02-02",4033.64,4081.1,4033.64,4081.1,5580],["2010-02-03",4081.1,4081.1,4033.64,4081.1,3970],["2010-02-04",4152.28,4152.28,4033.64,4081.1,18060],["2010-02-05",4081.1,4081.1,4033.64,4057.37,12100],["2010-02-08",4033.64,4033.64,4009.91,4009.91,4900],["2010-02-09",4009.91,4033.64,3915.0,4033.64,16820],["2010-02-10",4033.64,4033.64,3986.19,3986.19,13680],["2010-02-11",3986.19,4033.64,3986.19,4033.64,3080],["2010-02-12",4057.37,4081.1,4033.64,4033.64,12320],["2010-02-22",4223.46,4223.46,4081.1,4104.82,16350],["2010-02-23",4104.82,4104.82,4033.64,4033.64,3000],["2010-02-24",4033.64,4057.37,4033.64,4057.37,6960],["2010-02-25",4081.1,4081.1,4057.37,4057.37,3710],["2010-02-26",4057.37,4247.19,4057.37,4247.19,49930],["2010-03-01",4270.91,4270.91,4247.19,4270.91,14930],["2010-03-02",4270.91,4270.91,4057.37,4152.28,8620],["2010-03-03",4152.28,4199.73,4152.28,4199.73,17460],["2010-03-04",4152.28,4247.19,4128.55,4223.46,24690],["2010-03-05",4223.46,4223.46,4152.28,4223.46,6730],["2010-03-08",4270.91,4270.91,4199.73,4223.46,6600],["2010-03-09",4247.19,4247.19,4223.46,4223.46,4100],["2010-03-10",4152.28,4152.28,4081.1,4152.28,24610],["2010-03-11",4270.91,4270.91,4152.28,4152.28,4140],["2010-03-12",4247.19,4247.19,4152.28,4152.28,10710],["2010-03-15",4270.91,4270.91,4223.46,4270.91,34380],["2010-03-16",4270.91,4270.91,4152.28,4152.28,10180],["2010-03-17",4152.28,4223.46,4152.28,4199.73,1920],["2010-03-18",4249.14,4323.25,4249.14,4323.25,4650],["2010-03-19",4323.25,4347.96,4175.03,4175.03,5500],["2010-03-22",4051.51,4175.03,4051.51,4125.62,7670],["2010-03-23",4175.03,4175.03,4002.1,4002.1,11920],["2010-03-24",3977.39,4175.03,3977.39,3977.39,28270],["2010-03-25",4051.51,4051.51,4051.51,4051.51,4610],["2010-03-26",4026.8,4076.21,4002.1,4076.21,2160],["2010-03-29",3977.39,3977.39,3977.39,3977.39,10000],["2010-03-30",4175.03,4175.03,3977.39,3977.39,2610],["2010-03-31",3977.39,4002.1,3977.39,3977.39,4170],["2010-04-01",4051.51,4125.62,4002.1,4125.62,4030],["2010-04-02",4273.85,4273.85,4076.21,4076.21,12860],["2010-04-05",4076.21,4076.21,4076.21,4076.21,5300],["2010-04-06",4125.62,4199.73,4076.21,4076.21,15760],["2010-04-07",4100.91,4100.91,4051.51,4076.21,13890],["2010-04-08",4100.91,4100.91,4076.21,4076.21,21030],["2010-04-09",4100.91,4125.62,4076.21,4125.62,25950],["2010-04-12",4150.32,4150.32,4150.32,4150.32,17180],["2010-04-13",4150.32,4175.03,4150.32,4150.32,14180],["2010-04-14",4100.91,4150.32,4100.91,4100.91,10420],["2010-04-15",4125.62,4125.62,4100.91,4100.91,550],["2010-04-16",4100.91,4150.32,4100.91,4100.91,10220],["2010-04-19",4076.21,4125.62,4076.21,4125.62,38870],["2010-04-20",4100.91,4125.62,4100.91,4125.62,7440],["2010-04-21",4125.62,4150.32,4100.91,4125.62,17850],["2010-04-22",4076.21,4175.03,4076.21,4125.62,20020],["2010-04-26",4175.03,4175.03,4150.32,4150.32,12200],["2010-04-27",4199.73,4199.73,4076.21,4100.91,75060],["2010-04-28",4076.21,4199.73,4076.21,4175.03,21400],["2010-04-29",4175.03,4298.55,4175.03,4298.55,46300],["2010-05-04",4471.48,4496.18,4446.78,4446.78,29170],["2010-05-05",4298.55,4422.07,4298.55,4323.25,7160],["2010-05-06",4249.14,4446.78,4249.14,4422.07,7720],["2010-05-07",4323.25,4323.25,4224.44,4323.25,20300],["2010-05-10",4224.44,4249.14,4125.62,4249.14,15220],["2010-05-11",4249.14,4273.85,4199.73,4199.73,5830],["2010-05-12",4150.32,4150.32,4076.21,4076.21,7620],["2010-05-13",4076.21,4175.03,4051.51,4051.51,4020],["2010-05-14",4076.21,4175.03,4076.21,4175.03,3400],["2010-05-17",4076.21,4076.21,4051.51,4051.51,27100],["2010-05-18",3977.39,4002.1,3977.39,4002.1,1680],["2010-05-19",3952.69,4199.73,3829.17,3829.17,32710],["2010-05-20",3829.17,3952.69,3829.17,3952.69,9060],["2010-05-21",3804.46,3952.69,3779.76,3779.76,22200],["2010-05-24",3779.76,3927.98,3755.05,3755.05,11150],["2010-05-25",3878.58,3878.58,3730.35,3730.35,4080],["2010-05-26",3755.05,3779.76,3755.05,3779.76,8740],["2010-05-27",3755.05,3878.58,3755.05,3829.17,4720],["2010-05-28",3878.58,3903.28,3853.87,3878.58,12980],["2010-05-31",3903.28,3903.28,3829.17,3853.87,3490],["2010-06-01",3730.35,3952.69,3730.35,3952.69,16520],["2010-06-02",3853.87,3853.87,3829.17,3829.17,3760],["2010-06-03",3853.87,3927.98,3853.87,3878.58,4800],["2010-06-04",3903.28,3903.28,3779.76,3903.28,20110],["2010-06-07",3829.17,4026.8,3779.76,3977.39,5310],["2010-06-08",4002.1,4002.1,3903.28,3977.39,11270],["2010-06-09",3977.39,3977.39,3829.17,3829.17,4920],["2010-06-10",3829.17,3829.17,3829.17,3829.17,1850],["2010-06-11",3853.87,3853.87,3853.87,3853.87,310],["2010-06-14",3977.39,4026.8,3952.69,4026.8,31130],["2010-06-15",3952.69,4224.44,3952.69,4100.91,10400],["2010-06-16",4100.91,4100.91,4076.21,4076.21,16840],["2010-06-17",4076.21,4076.21,4051.51,4076.21,3030],["2010-06-18",4076.21,4076.21,3952.69,3952.69,9010],["2010-06-21",4076.21,4076.21,3952.69,3952.69,3680],["2010-06-22",3952.69,3952.69,3903.28,3903.28,6840],["2010-06-23",3829.17,4076.21,3829.17,3853.87,17650],["2010-06-24",3927.98,3927.98,3853.87,3878.58,3960],["2010-06-25",3952.69,3952.69,3853.87,3853.87,4650],["2010-06-28",3853.87,3903.28,3853.87,3903.28,3110],["2010-06-29",3903.28,3952.69,3878.58,3952.69,6840],["2010-06-30",3853.87,3952.69,3853.87,3903.28,5660],["2010-07-01",3853.87,3903.28,3829.17,3829.17,3390],["2010-07-02",3829.17,3878.58,3829.17,3853.87,1600],["2010-07-05",3927.98,3927.98,3779.76,3779.76,1760],["2010-07-06",3779.76,3804.46,3779.76,3804.46,1710],["2010-07-07",3903.28,3903.28,3779.76,3779.76,9790],["2010-07-08",3829.17,3829.17,3804.46,3804.46,560],["2010-07-09",3853.87,3853.87,3853.87,3853.87,10],["2010-07-12",3804.46,3804.46,3755.05,3755.05,6600],["2010-07-13",3853.87,3878.58,3779.76,3878.58,300],["2010-07-14",3829.17,3853.87,3779.76,3779.76,13370],["2010-07-15",3779.76,3779.76,3779.76,3779.76,7280],["2010-07-16",3829.17,3853.87,3829.17,3853.87,13390],["2010-07-19",3853.87,3853.87,3853.87,3853.87,4160],["2010-07-20",3878.58,3878.58,3853.87,3878.58,9500],["2010-07-21",3878.58,3903.28,3829.17,3829.17,3510],["2010-07-22",3705.65,3829.17,3705.65,3829.17,5520],["2010-07-23",3829.17,3829.17,3779.76,3779.76,8250],["2010-07-26",3730.35,3779.76,3680.94,3779.76,3220],["2010-07-27",3755.05,3853.87,3656.24,3779.76,11560],["2010-07-28",3656.24,3779.76,3656.24,3680.94,3770],["2010-07-29",3680.94,3680.94,3680.94,3680.94,3380],["2010-07-30",3606.83,3829.17,3606.83,3829.17,4920],["2010-08-02",3779.76,3779.76,3705.65,3779.76,10710],["2010-08-03",3730.35,3730.35,3680.94,3680.94,2220],["2010-08-04",3582.12,3755.05,3532.72,3755.05,16040],["2010-08-05",3705.65,3705.65,3631.53,3705.65,340],["2010-08-06",3631.53,3631.53,3631.53,3631.53,500],["2010-08-09",3680.94,3680.94,3458.6,3458.6,5020],["2010-08-10",3458.6,3458.6,3285.67,3433.9,21190],["2010-08-11",3359.79,3359.79,3310.38,3310.38,6660],["2010-08-12",3433.9,3433.9,3211.56,3211.56,14040],["2010-08-13",3359.79,3359.79,3211.56,3211.56,5050],["2010-08-16",3335.08,3359.79,3211.56,3236.26,12670],["2010-08-17",3236.26,3285.67,3236.26,3236.26,28440],["2010-08-18",3236.26,3335.08,3211.56,3260.97,4750],["2010-08-19",3186.86,3211.56,3186.86,3211.56,10990],["2010-08-20",3211.56,3211.56,3186.86,3186.86,4670],["2010-08-23",3137.45,3137.45,3137.45,3137.45,4000],["2010-08-24",3137.45,3285.67,3112.74,3285.67,2870],["2010-08-25",3285.67,3285.67,3137.45,3137.45,86040],["2010-08-26",3137.45,3137.45,3137.45,3137.45,3020],["2010-08-27",3211.56,3211.56,3112.74,3137.45,5400],["2010-08-30",3211.56,3285.67,3211.56,3260.97,2750],["2010-08-31",3335.08,3335.08,3211.56,3211.56,15620],["2010-09-01",3211.56,3211.56,3162.15,3162.15,3900],["2010-09-06",3162.15,3260.97,3112.74,3162.15,13700],["2010-09-07",3162.15,3211.56,3162.15,3162.15,3000],["2010-09-08",3162.15,3162.15,3112.74,3112.74,7900],["2010-09-09",3137.45,3137.45,3088.04,3137.45,5200],["2010-09-10",3112.74,3112.74,3088.04,3088.04,8230],["2010-09-13",3088.04,3088.04,3088.04,3088.04,13660],["2010-09-14",3088.04,3112.74,3038.63,3088.04,10690],["2010-09-15",3088.04,3088.04,3088.04,3088.04,7000],["2010-09-16",2989.22,3112.74,2989.22,3088.04,4190],["2010-09-17",3088.04,3112.74,3063.33,3088.04,4020],["2010-09-20",3088.04,3112.74,3088.04,3088.04,8300],["2010-09-21",3088.04,3112.74,3063.33,3112.74,9290],["2010-09-22",3112.74,3137.45,3112.74,3112.74,17500],["2010-09-23",3112.74,3112.74,3088.04,3088.04,15200],["2010-09-24",3112.74,3112.74,3088.04,3088.04,2950],["2010-09-27",3112.74,3137.45,3088.04,3088.04,6200],["2010-09-28",3112.74,3137.45,3088.04,3137.45,2420],["2010-09-29",3162.15,3162.15,3088.04,3112.74,5990],["2010-09-30",3088.04,3088.04,3088.04,3088.04,1710],["2010-10-01",3088.04,3088.04,3088.04,3088.04,13820],["2010-10-04",3112.74,3112.74,2964.52,3088.04,16860],["2010-10-05",3013.93,3038.63,2939.81,2964.52,6080],["2010-10-06",2964.52,3063.33,2964.52,3063.33,3010],["2010-10-07",3162.15,3162.15,3063.33,3063.33,15010],["2010-10-08",3088.04,3088.04,3088.04,3088.04,60],["2010-10-11",3088.04,3088.04,3088.04,3088.04,0],["2010-10-12",3112.74,3112.74,2964.52,2989.22,211350],["2010-10-13",3013.93,3063.33,2964.52,2964.52,2000],["2010-10-14",3013.93,3013.93,2964.52,2964.52,1000],["2010-10-15",2939.81,2939.81,2939.81,2939.81,250],["2010-10-18",2964.52,3013.93,2964.52,3013.93,3150],["2010-10-19",2989.22,2989.22,2890.4,2890.4,17800],["2010-10-20",2890.4,2890.4,2791.59,2841.0,11230],["2010-10-21",2841.0,2841.0,2816.29,2816.29,7330],["2010-10-22",2841.0,2841.0,2766.88,2841.0,6380],["2010-10-25",2841.0,2841.0,2841.0,2841.0,2900],["2010-10-26",2841.0,2939.81,2841.0,2841.0,7710],["2010-10-27",2865.7,2865.7,2791.59,2841.0,9690],["2010-10-28",2971.32,2971.32,2788.87,2814.93,6000],["2010-10-29",2841.0,2919.19,2814.93,2814.93,11650],["2010-11-01",2814.93,2841.0,2814.93,2841.0,2990],["2010-11-02",2841.0,2841.0,2841.0,2841.0,11860],["2010-11-03",2841.0,2867.06,2841.0,2841.0,3880],["2010-11-04",2814.93,2971.32,2814.93,2841.0,36680],["2010-11-05",2919.19,2971.32,2841.0,2867.06,18970],["2010-11-08",2867.06,2867.06,2841.0,2867.06,8550],["2010-11-09",2814.93,2814.93,2814.93,2814.93,1000],["2010-11-10",2814.93,2814.93,2814.93,2814.93,7350],["2010-11-11",2684.61,2684.61,2684.61,2684.61,110],["2010-11-12",2684.61,2684.61,2580.35,2580.35,22290],["2010-11-15",2606.42,2606.42,2580.35,2580.35,5710],["2010-11-16",2502.16,2502.16,2502.16,2502.16,290],["2010-11-17",2606.42,2606.42,2606.42,2606.42,160],["2010-11-18",2528.23,2606.42,2476.1,2606.42,10170],["2010-11-19",2606.42,2606.42,2606.42,2606.42,2120],["2010-11-22",2606.42,2606.42,2606.42,2606.42,3050],["2010-11-23",2606.42,2736.74,2606.42,2632.48,3550],["2010-11-24",2632.48,2632.48,2632.48,2632.48,7470],["2010-11-25",2632.48,2658.55,2606.42,2658.55,4060],["2010-11-26",2658.55,2684.61,2658.55,2658.55,4000],["2010-11-29",2632.48,2632.48,2632.48,2632.48,4400],["2010-11-30",2736.74,2736.74,2658.55,2710.67,7760],["2010-12-01",2710.67,2710.67,2658.55,2710.67,2510],["2010-12-02",2710.67,2710.67,2710.67,2710.67,2790],["2010-12-03",2736.74,2814.93,2736.74,2814.93,17870],["2010-12-06",2814.93,2893.12,2710.67,2710.67,15020],["2010-12-07",2841.0,2841.0,2710.67,2710.67,810],["2010-12-08",2710.67,2710.67,2658.55,2658.55,3940],["2010-12-09",2606.42,2736.74,2606.42,2736.74,3550],["2010-12-10",2710.67,2710.67,2684.61,2684.61,6600],["2010-12-13",2814.93,2814.93,2814.93,2814.93,16480],["2010-12-14",2867.06,2893.12,2710.67,2736.74,3350],["2010-12-15",2762.8,2814.93,2762.8,2762.8,2270],["2010-12-16",2736.74,2736.74,2658.55,2658.55,7560],["2010-12-17",2736.74,2736.74,2736.74,2736.74,2500],["2010-12-20",2814.93,2814.93,2814.93,2814.93,80],["2010-12-21",2710.67,2814.93,2684.61,2814.93,22500],["2010-12-22",2893.12,2893.12,2814.93,2814.93,1070230],["2010-12-23",2814.93,2814.93,2788.87,2788.87,30],["2010-12-24",2788.87,2788.87,2788.87,2788.87,0],["2010-12-27",2736.74,2736.74,2710.67,2710.67,3080],["2010-12-28",2736.74,2736.74,2684.61,2684.61,14190],["2010-12-29",2684.61,2684.61,2684.61,2684.61,7500],["2010-12-30",2684.61,2684.61,2684.61,2684.61,18210],["2010-12-31",2658.55,2658.55,2632.48,2658.55,10640],["2011-01-04",2658.55,2762.8,2658.55,2762.8,1110],["2011-01-05",2658.55,2814.93,2632.48,2658.55,3020],["2011-01-06",2710.67,2710.67,2658.55,2684.61,2270],["2011-01-07",2684.61,2684.61,2658.55,2658.55,44400],["2011-01-10",2658.55,2658.55,2606.42,2632.48,15500],["2011-01-11",2736.74,2736.74,2606.42,2606.42,12510],["2011-01-12",2606.42,2632.48,2606.42,2632.48,14170],["2011-01-13",2632.48,2658.55,2632.48,2632.48,4500],["2011-01-14",2606.42,2658.55,2606.42,2658.55,48540],["2011-01-17",2658.55,2684.61,2658.55,2684.61,14330],["2011-01-18",2658.55,2684.61,2658.55,2684.61,3090],["2011-01-19",2684.61,2684.61,2632.48,2632.48,10150],["2011-01-20",2658.55,2658.55,2606.42,2606.42,1440],["2011-01-21",2632.48,2632.48,2632.48,2632.48,6140],["2011-01-24",2632.48,2632.48,2606.42,2632.48,6750],["2011-01-25",2684.61,2684.61,2632.48,2658.55,10900],["2011-01-26",2658.55,2658.55,2580.35,2580.35,1550],["2011-01-27",2606.42,2658.55,2606.42,2658.55,32600],["2011-01-28",2736.74,2736.74,2736.74,2736.74,10],["2011-02-08",2736.74,2736.74,2736.74,2736.74,0],["2011-02-09",2736.74,2736.74,2606.42,2736.74,4000],["2011-02-10",2736.74,2736.74,2632.48,2736.74,35000],["2011-02-11",2736.74,2736.74,2632.48,2632.48,13630],["2011-02-14",2632.48,2762.8,2632.48,2762.8,103510],["2011-02-15",2788.87,2893.12,2762.8,2788.87,45040],["2011-02-16",2762.8,2814.93,2762.8,2762.8,12200],["2011-02-17",2762.8,2814.93,2762.8,2788.87,7760],["2011-02-18",2788.87,2788.87,2762.8,2762.8,18670],["2011-02-21",2710.67,2710.67,2632.48,2632.48,217650],["2011-02-22",2632.48,2658.55,2632.48,2632.48,5090],["2011-02-23",2632.48,2736.74,2632.48,2736.74,16030],["2011-02-24",2736.74,2788.87,2710.67,2762.8,100980],["2011-02-25",2736.74,2762.8,2736.74,2762.8,26810],["2011-02-28",2762.8,2762.8,2658.55,2658.55,19900],["2011-03-01",2658.55,2762.8,2658.55,2762.8,10210],["2011-03-02",2658.55,2788.87,2658.55,2762.8,70780],["2011-03-03",2658.55,2658.55,2658.55,2658.55,500],["2011-03-04",2710.67,2762.8,2710.67,2762.8,3010],["2011-03-07",2710.67,2762.8,2710.67,2762.8,4100],["2011-03-08",2684.61,2684.61,2658.55,2658.55,3260],["2011-03-09",2658.55,2684.61,2658.55,2684.61,9020],["2011-03-10",2684.61,2710.67,2684.61,2710.67,7500],["2011-03-11",2736.74,2736.74,2710.67,2710.67,910],["2011-03-14",2788.87,2788.87,2580.35,2580.35,60450],["2011-03-15",2554.29,2684.61,2476.1,2684.61,43280],["2011-03-16",2606.42,2606.42,2606.42,2606.42,3000],["2011-03-17",2606.42,2710.67,2606.42,2710.67,5040],["2011-03-18",2710.67,2710.67,2710.67,2710.67,28110],["2011-03-21",2710.67,2710.67,2710.67,2710.67,37320],["2011-03-22",2710.67,2710.67,2710.67,2710.67,14130],["2011-03-23",2710.67,2736.74,2710.67,2736.74,30090],["2011-03-24",2736.74,2762.8,2736.74,2736.74,217430],["2011-03-25",2736.74,2736.74,2736.74,2736.74,42380],["2011-03-28",2762.8,2762.8,2762.8,2762.8,922500],["2011-03-29",2684.61,2684.61,2684.61,2684.61,1000],["2011-03-30",2736.74,2736.74,2736.74,2736.74,10],["2011-03-31",2632.48,2658.55,2632.48,2658.55,6580],["2011-04-01",2658.55,2710.67,2528.23,2710.67,28260],["2011-04-04",2658.55,2684.61,2658.55,2684.61,2400],["2011-04-05",2658.55,2658.55,2632.48,2632.48,4210],["2011-04-06",2736.74,2736.74,2658.55,2658.55,20],["2011-04-07",2632.48,2658.55,2632.48,2658.55,8220],["2011-04-08",2658.55,2658.55,2658.55,2658.55,20],["2011-04-13",2684.61,2684.61,2606.42,2606.42,11000],["2011-04-14",2632.48,2632.48,2606.42,2606.42,1300],["2011-04-15",2606.42,2606.42,2606.42,2606.42,2200],["2011-04-18",2606.42,2606.42,2606.42,2606.42,1900],["2011-04-19",2606.42,2606.42,2606.42,2606.42,12000],["2011-04-20",2606.42,2710.67,2606.42,2710.67,42010],["2011-04-21",2606.42,2710.67,2606.42,2710.67,78500],["2011-04-22",2710.67,2736.74,2710.67,2710.67,140160],["2011-04-25",2655.35,2821.31,2655.35,2821.31,18010],["2011-04-26",2765.99,2931.95,2765.99,2931.95,24300],["2011-04-27",3042.59,3042.59,3042.59,3042.59,11800],["2011-04-28",2904.29,2904.29,2904.29,2904.29,3603540],["2011-04-29",2904.29,2904.29,2904.29,2904.29,0],["2011-05-04",2765.99,2765.99,2765.99,2765.99,700],["2011-05-05",2765.99,2876.63,2765.99,2876.63,1310],["2011-05-06",2876.63,2876.63,2876.63,2876.63,31620],["2011-05-09",2765.99,2765.99,2765.99,2765.99,10],["2011-05-10",2765.99,2765.99,2765.99,2765.99,300],["2011-05-11",2765.99,2765.99,2765.99,2765.99,0],["2011-05-12",2904.29,2904.29,2904.29,2904.29,700010],["2011-05-13",2876.63,2904.29,2876.63,2904.29,22600],["2011-05-16",2904.29,2904.29,2876.63,2904.29,110],["2011-05-17",2904.29,2904.29,2765.99,2765.99,110],["2011-05-18",2765.99,2876.63,2765.99,2876.63,130],["2011-05-19",2876.63,2876.63,2876.63,2876.63,0],["2011-05-20",2765.99,2765.99,2738.33,2738.33,1380],["2011-05-23",2627.69,2627.69,2627.69,2627.69,1100],["2011-05-24",2627.69,2627.69,2517.05,2517.05,31420],["2011-05-25",2517.05,2517.05,2434.08,2434.08,42710],["2011-05-26",2378.76,2544.71,2378.76,2544.71,6010],["2011-05-27",2544.71,2544.71,2544.71,2544.71,0],["2011-05-30",2544.71,2544.71,2544.71,2544.71,20540],["2011-05-31",2489.39,2544.71,2489.39,2544.71,1010],["2011-06-01",2627.69,2655.35,2544.71,2655.35,3710],["2011-06-02",2655.35,2655.35,2655.35,2655.35,1050],["2011-06-03",2655.35,2765.99,2627.69,2765.99,397670],["2011-06-06",2765.99,2765.99,2765.99,2765.99,22050],["2011-06-07",2765.99,2765.99,2765.99,2765.99,10],["2011-06-08",2765.99,2765.99,2765.99,2765.99,65820],["2011-06-09",2765.99,2765.99,2765.99,2765.99,101590],["2011-06-10",2848.97,2848.97,2848.97,2848.97,20],["2011-06-13",2765.99,2848.97,2765.99,2765.99,1420],["2011-06-14",2765.99,2904.29,2765.99,2904.29,28760],["2011-06-15",2765.99,2765.99,2765.99,2765.99,2400],["2011-06-16",2765.99,2765.99,2765.99,2765.99,0],["2011-06-17",2765.99,2765.99,2765.99,2765.99,83310],["2011-06-20",2765.99,2765.99,2765.99,2765.99,4030],["2011-06-21",2655.35,2765.99,2655.35,2765.99,12100],["2011-06-22",2765.99,2765.99,2765.99,2765.99,8500],["2011-06-23",2765.99,2765.99,2765.99,2765.99,54000],["2011-06-24",2683.01,2793.65,2683.01,2765.99,10890],["2011-06-27",2765.99,2765.99,2765.99,2765.99,51840],["2011-06-28",2765.99,2765.99,2765.99,2765.99,2000],["2011-06-29",2765.99,2765.99,2765.99,2765.99,50000],["2011-06-30",2765.99,2765.99,2627.69,2765.99,23000],["2011-07-01",2765.99,2765.99,2765.99,2765.99,56000],["2011-07-04",2765.99,2765.99,2765.99,2765.99,0],["2011-07-05",2765.99,2765.99,2765.99,2765.99,3310],["2011-07-06",2765.99,2765.99,2765.99,2765.99,0],["2011-07-07",2627.69,2627.69,2627.69,2627.69,1400],["2011-07-08",2710.67,2738.33,2710.67,2738.33,1543840],["2011-07-11",2848.97,2848.97,2765.99,2821.31,206030],["2011-07-12",2821.31,2821.31,2821.31,2821.31,1541780],["2011-07-13",2848.97,2848.97,2848.97,2848.97,100],["2011-07-14",2765.99,2765.99,2765.99,2765.99,2000],["2011-07-15",2627.69,2627.69,2627.69,2627.69,500],["2011-07-18",2627.69,2627.69,2627.69,2627.69,0],["2011-07-19",2572.37,2572.37,2572.37,2572.37,10],["2011-07-20",2655.35,2655.35,2655.35,2655.35,4000],["2011-07-21",2710.67,2710.67,2710.67,2710.67,10],["2011-07-22",2683.01,2683.01,2627.69,2627.69,7600],["2011-07-25",2544.71,2544.71,2544.71,2544.71,500],["2011-07-26",2544.71,2627.69,2544.71,2627.69,4010],["2011-07-27",2627.69,2627.69,2627.69,2627.69,2510],["2011-07-28",2627.69,2627.69,2627.69,2627.69,1190],["2011-07-29",2544.71,2544.71,2544.71,2544.71,8000],["2011-08-01",2544.71,2544.71,2544.71,2544.71,100],["2011-08-02",2544.71,2544.71,2544.71,2544.71,9000],["2011-08-03",2544.71,2544.71,2489.39,2489.39,1880],["2011-08-04",2489.39,2600.03,2489.39,2600.03,5700],["2011-08-05",2600.03,2600.03,2600.03,2600.03,4000],["2011-08-08",2600.03,2600.03,2600.03,2600.03,0],["2011-08-09",2489.39,2627.69,2489.39,2627.69,310],["2011-08-10",2627.69,2627.69,2627.69,2627.69,0],["2011-08-11",2627.69,2627.69,2627.69,2627.69,1890],["2011-08-12",2627.69,2627.69,2627.69,2627.69,7500],["2011-08-15",2627.69,2627.69,2627.69,2627.69,4050],["2011-08-16",2627.69,2627.69,2627.69,2627.69,1000],["2011-08-17",2627.69,2655.35,2627.69,2655.35,2900],["2011-08-18",2655.35,2655.35,2655.35,2655.35,10],["2011-08-19",2572.37,2572.37,2572.37,2572.37,1200],["2011-08-22",2683.01,2683.01,2683.01,2683.01,60980],["2011-08-23",2683.01,2683.01,2683.01,2683.01,0],["2011-08-24",2683.01,2683.01,2683.01,2683.01,0],["2011-08-25",2627.69,2627.69,2600.03,2600.03,1020],["2011-08-26",2600.03,2600.03,2600.03,2600.03,0],["2011-08-29",2544.71,2544.71,2544.71,2544.71,1500],["2011-08-30",2655.35,2655.35,2655.35,2655.35,19570],["2011-08-31",2655.35,2655.35,2655.35,2655.35,0],["2011-09-01",2765.99,2765.99,2765.99,2765.99,49800],["2011-09-05",2765.99,2765.99,2765.99,2765.99,9520],["2011-09-06",2765.99,2793.65,2765.99,2765.99,8810],["2011-09-07",2765.99,2765.99,2765.99,2765.99,0],["2011-09-08",2821.31,2821.31,2765.99,2765.99,1400],["2011-09-09",2821.31,2876.63,2821.31,2876.63,4010],["2011-09-12",2876.63,2876.63,2876.63,2876.63,0],["2011-09-13",2904.29,2904.29,2904.29,2904.29,500],["2011-09-14",2793.65,2793.65,2793.65,2793.65,2600],["2011-09-15",2655.35,2710.67,2655.35,2683.01,1000],["2011-09-16",2683.01,2683.01,2683.01,2683.01,1760],["2011-09-19",2572.37,2655.35,2572.37,2655.35,2550],["2011-09-20",2655.35,2655.35,2655.35,2655.35,1000],["2011-09-21",2655.35,2655.35,2655.35,2655.35,0],["2011-09-22",2655.35,2655.35,2655.35,2655.35,0],["2011-09-23",2765.99,2765.99,2600.03,2765.99,3000],["2011-09-26",2765.99,2765.99,2765.99,2765.99,0],["2011-09-27",2683.01,2765.99,2683.01,2765.99,2500],["2011-09-28",2765.99,2765.99,2765.99,2765.99,100],["2011-09-29",2765.99,2765.99,2765.99,2765.99,0],["2011-09-30",2627.69,2627.69,2627.69,2627.69,5950],["2011-10-03",2627.69,2627.69,2627.69,2627.69,0],["2011-10-04",2627.69,2627.69,2627.69,2627.69,0],["2011-10-05",2627.69,2627.69,2627.69,2627.69,0],["2011-10-06",2627.69,2627.69,2627.69,2627.69,0],["2011-10-07",2627.69,2627.69,2627.69,2627.69,100],["2011-10-10",2627.69,2627.69,2627.69,2627.69,0],["2011-10-11",2600.03,2627.69,2600.03,2627.69,1700],["2011-10-12",2627.69,2627.69,2627.69,2627.69,0],["2011-10-13",2627.69,2627.69,2627.69,2627.69,5200],["2011-10-14",2738.33,2738.33,2738.33,2738.33,500],["2011-10-17",2738.33,2738.33,2738.33,2738.33,0],["2011-10-18",2738.33,2738.33,2738.33,2738.33,0],["2011-10-19",2738.33,2738.33,2738.33,2738.33,0],["2011-10-20",2821.31,2821.31,2821.31,2821.31,10],["2011-10-21",2683.01,2683.01,2683.01,2683.01,1000],["2011-10-24",2572.37,2683.01,2572.37,2683.01,460],["2011-10-25",2683.01,2683.01,2683.01,2683.01,0],["2011-10-26",2683.01,2683.01,2683.01,2683.01,0],["2011-10-27",2683.01,2683.01,2683.01,2683.01,0],["2011-10-28",2683.01,2683.01,2683.01,2683.01,0],["2011-10-31",2572.37,2572.37,2572.37,2572.37,10],["2011-11-01",2517.05,2517.05,2489.39,2489.39,1990],["2011-11-02",2600.03,2600.03,2600.03,2600.03,400],["2011-11-03",2600.03,2600.03,2600.03,2600.03,0],["2011-11-04",2600.03,2600.03,2600.03,2600.03,0],["2011-11-07",2600.03,2600.03,2600.03,2600.03,950],["2011-11-08",2600.03,2600.03,2600.03,2600.03,1500],["2011-11-09",2489.39,2489.39,2489.39,2489.39,1030],["2011-11-10",2489.39,2489.39,2489.39,2489.39,0],["2011-11-11",2489.39,2489.39,2489.39,2489.39,0],["2011-11-14",2489.39,2489.39,2489.39,2489.39,0],["2011-11-15",2544.71,2544.71,2378.76,2378.76,4350],["2011-11-16",2378.76,2378.76,2378.76,2378.76,0],["2011-11-17",2378.76,2378.76,2378.76,2378.76,0],["2011-11-18",2295.78,2295.78,2295.78,2295.78,10],["2011-11-21",2212.8,2212.8,2212.8,2212.8,10],["2011-11-22",2212.8,2212.8,2212.8,2212.8,0],["2011-11-23",2129.82,2129.82,2129.82,2129.82,10],["2011-11-24",2129.82,2129.82,2046.84,2046.84,8080],["2011-11-25",2046.84,2046.84,2046.84,2046.84,0],["2011-11-28",2046.84,2046.84,1963.86,1963.86,18830],["2011-11-29",1908.54,1908.54,1880.88,1880.88,1000],["2011-11-30",1908.54,1908.54,1908.54,1908.54,10],["2011-12-01",1991.52,1991.52,1991.52,1991.52,200],["2011-12-02",2046.84,2046.84,1936.2,1936.2,110],["2011-12-05",1853.22,2019.18,1853.22,1963.86,570],["2011-12-06",1936.2,1936.2,1936.2,1936.2,200],["2011-12-07",1936.2,1936.2,1936.2,1936.2,0],["2011-12-08",1936.2,1936.2,1936.2,1936.2,0],["2011-12-09",1936.2,1936.2,1936.2,1936.2,0],["2011-12-12",1880.88,1880.88,1880.88,1880.88,10],["2011-12-13",1936.2,1963.86,1936.2,1963.86,4500],["2011-12-14",2019.18,2019.18,2019.18,2019.18,10],["2011-12-15",2019.18,2074.5,2019.18,2074.5,290],["2011-12-16",2074.5,2074.5,2074.5,2074.5,150],["2011-12-19",2074.5,2074.5,2074.5,2074.5,0],["2011-12-20",2102.16,2102.16,2102.16,2102.16,200],["2011-12-21",2102.16,2129.82,2102.16,2129.82,12610],["2011-12-22",2157.48,2157.48,2157.48,2157.48,1000],["2011-12-23",2157.48,2157.48,2157.48,2157.48,5200],["2011-12-26",2074.5,2157.48,2074.5,2157.48,1740],["2011-12-27",2157.48,2157.48,2157.48,2157.48,3610],["2011-12-28",2157.48,2157.48,2157.48,2157.48,10000],["2011-12-29",2185.14,2185.14,2185.14,2185.14,200],["2011-12-30",2212.8,2212.8,2185.14,2185.14,4300],["2012-01-03",2185.14,2185.14,2185.14,2185.14,1050],["2012-01-04",2185.14,2185.14,2185.14,2185.14,0],["2012-01-05",2185.14,2185.14,2185.14,2185.14,500],["2012-01-06",2157.48,2157.48,2157.48,2157.48,30],["2012-01-09",2157.48,2157.48,2157.48,2157.48,0],["2012-01-10",2129.82,2240.46,2129.82,2240.46,930],["2012-01-11",2323.44,2323.44,2323.44,2323.44,10],["2012-01-12",2323.44,2323.44,2323.44,2323.44,0],["2012-01-13",2323.44,2323.44,2323.44,2323.44,0],["2012-01-16",2212.8,2212.8,2212.8,2212.8,10],["2012-01-17",2212.8,2212.8,2212.8,2212.8,0],["2012-01-18",2212.8,2212.8,2212.8,2212.8,0],["2012-01-19",2323.44,2323.44,2323.44,2323.44,10],["2012-01-20",2406.42,2406.42,2406.42,2406.42,10],["2012-01-30",2295.78,2295.78,2295.78,2295.78,10],["2012-01-31",2295.78,2295.78,2295.78,2295.78,200],["2012-02-01",2295.78,2295.78,2295.78,2295.78,1000],["2012-02-02",2351.1,2351.1,2351.1,2351.1,10],["2012-02-03",2351.1,2351.1,2240.46,2351.1,12430],["2012-02-06",2351.1,2351.1,2351.1,2351.1,13770],["2012-02-07",2351.1,2378.76,2351.1,2351.1,16800],["2012-02-08",2351.1,2351.1,2351.1,2351.1,0],["2012-02-09",2351.1,2351.1,2351.1,2351.1,4000],["2012-02-10",2351.1,2378.76,2351.1,2351.1,10230],["2012-02-13",2351.1,2351.1,2351.1,2351.1,3380],["2012-02-14",2378.76,2378.76,2378.76,2378.76,40],["2012-02-15",2378.76,2378.76,2378.76,2378.76,0],["2012-02-16",2351.1,2351.1,2351.1,2351.1,17410],["2012-02-17",2351.1,2351.1,2351.1,2351.1,100],["2012-02-20",2351.1,2351.1,2351.1,2351.1,1620],["2012-02-21",2351.1,2351.1,2351.1,2351.1,9010],["2012-02-22",2351.1,2351.1,2351.1,2351.1,0],["2012-02-23",2351.1,2351.1,2351.1,2351.1,0],["2012-02-24",2351.1,2351.1,2351.1,2351.1,100],["2012-02-27",2378.76,2378.76,2351.1,2351.1,1310],["2012-02-28",2240.46,2378.76,2240.46,2351.1,10030],["2012-02-29",2351.1,2351.1,2351.1,2351.1,550],["2012-03-01",2351.1,2351.1,2351.1,2351.1,34400],["2012-03-02",2351.1,2351.1,2351.1,2351.1,0],["2012-03-05",2378.76,2461.73,2378.76,2461.73,3280],["2012-03-06",2461.73,2461.73,2461.73,2461.73,9610],["2012-03-07",2489.39,2489.39,2489.39,2489.39,13000],["2012-03-08",2461.73,2461.73,2461.73,2461.73,620],["2012-03-09",2461.73,2461.73,2461.73,2461.73,120000],["2012-03-12",2461.73,2489.39,2461.73,2489.39,140510],["2012-03-13",2517.05,2517.05,2489.39,2489.39,45330],["2012-03-14",2572.37,2572.37,2489.39,2572.37,620],["2012-03-15",2572.37,2655.35,2489.39,2655.35,2510],["2012-03-16",2710.67,2710.67,2655.35,2655.35,12010],["2012-03-19",2655.35,2655.35,2655.35,2655.35,1280],["2012-03-20",2655.35,2655.35,2655.35,2655.35,3800],["2012-03-21",2710.67,2710.67,2683.01,2683.01,16100],["2012-03-22",2683.01,2683.01,2683.01,2683.01,7320],["2012-03-23",2710.67,2765.99,2710.67,2765.99,4800],["2012-03-26",2765.99,2765.99,2627.69,2765.99,14110],["2012-03-27",2765.99,2765.99,2765.99,2765.99,1900],["2012-03-28",2765.99,2765.99,2765.99,2765.99,0],["2012-03-29",2765.99,2765.99,2765.99,2765.99,91000],["2012-03-30",2765.99,2765.99,2627.69,2627.69,41010],["2012-04-03",2738.33,2738.33,2738.33,2738.33,900],["2012-04-04",2765.99,2765.99,2738.33,2738.33,1010],["2012-04-05",2627.69,2627.69,2627.69,2627.69,10],["2012-04-06",2627.69,2627.69,2627.69,2627.69,0],["2012-04-09",2627.69,2627.69,2627.69,2627.69,0],["2012-04-10",2655.35,2655.35,2655.35,2655.35,2150],["2012-04-11",2765.99,2765.99,2765.99,2765.99,2460],["2012-04-12",2765.99,2765.99,2765.99,2765.99,13350],["2012-04-13",2765.99,2793.65,2765.99,2793.65,61150],["2012-04-16",2821.31,2821.31,2793.65,2793.65,47220],["2012-04-17",2793.65,2793.65,2793.65,2793.65,16000],["2012-04-18",2821.31,2904.29,2821.31,2904.29,2700],["2012-04-19",2821.31,2904.29,2821.31,2848.97,160],["2012-04-20",2765.99,2848.97,2765.99,2848.97,14000],["2012-04-23",2710.67,2931.95,2710.67,2931.95,20],["2012-04-24",2931.95,2931.95,2931.95,2931.95,0],["2012-04-25",2793.65,2959.61,2793.65,2959.61,5720],["2012-04-26",2959.61,2959.61,2959.61,2959.61,1710],["2012-04-27",2821.31,2987.27,2821.31,2987.27,20],["2012-05-02",2987.27,2987.27,2987.27,2987.27,490],["2012-05-03",2987.27,2987.27,2987.27,2987.27,8570],["2012-05-04",2848.97,3097.91,2848.97,3097.91,1510],["2012-05-07",3180.89,3236.21,3180.89,3236.21,10800],["2012-05-08",3180.89,3180.89,3180.89,3180.89,10],["2012-05-09",3180.89,3291.53,3070.25,3291.53,1270],["2012-05-10",3263.87,3263.87,3263.87,3263.87,540],["2012-05-11",3153.23,3263.87,3153.23,3263.87,300],["2012-05-14",3125.57,3125.57,3125.57,3125.57,3500],["2012-05-15",3125.57,3125.57,3125.57,3125.57,16630],["2012-05-16",3042.59,3180.89,3042.59,3180.89,20],["2012-05-17",3180.89,3180.89,3180.89,3180.89,0],["2012-05-18",3319.19,3319.19,3263.87,3263.87,130],["2012-05-21",3263.87,3319.19,3263.87,3263.87,23850],["2012-05-22",3153.23,3153.23,3153.23,3153.23,90],["2012-05-23",3042.59,3236.21,3042.59,3236.21,1010],["2012-05-24",3236.21,3291.53,3236.21,3291.53,31350],["2012-05-25",3346.85,3346.85,3346.85,3346.85,10],["2012-05-28",3180.89,3180.89,3180.89,3180.89,1330],["2012-05-29",3263.87,3263.87,3263.87,3263.87,50],["2012-05-30",3263.87,3263.87,3263.87,3263.87,700],["2012-05-31",3291.53,3291.53,3153.23,3153.23,90],["2012-06-01",3153.23,3153.23,3153.23,3153.23,0],["2012-06-04",3153.23,3153.23,3153.23,3153.23,0],["2012-06-05",3042.59,3042.59,3042.59,3042.59,40],["2012-06-06",3180.89,3180.89,3153.23,3180.89,6500],["2012-06-07",3180.89,3263.87,3180.89,3263.87,2040],["2012-06-08",3319.19,3319.19,3208.55,3208.55,1010],["2012-06-11",3319.19,3319.19,3291.53,3291.53,1990],["2012-06-12",3291.53,3291.53,3263.87,3263.87,3590],["2012-06-13",3319.19,3319.19,3319.19,3319.19,20],["2012-06-14",3236.21,3291.53,3236.21,3291.53,1010],["2012-06-15",3319.19,3319.19,3291.53,3291.53,2000],["2012-06-18",3439.8,3439.8,3172.92,3172.92,1000],["2012-06-19",3113.61,3113.61,3054.31,3054.31,1000],["2012-06-20",3172.92,3172.92,3172.92,3172.92,10],["2012-06-21",3172.92,3172.92,3172.92,3172.92,4400],["2012-06-22",3172.92,3172.92,3172.92,3172.92,8440],["2012-06-25",3172.92,3172.92,3172.92,3172.92,4910],["2012-06-26",3172.92,3202.57,3172.92,3172.92,7950],["2012-06-27",3172.92,3172.92,3172.92,3172.92,1480],["2012-06-28",3024.65,3172.92,3024.65,3172.92,600],["2012-06-29",3172.92,3172.92,3172.92,3172.92,1500],["2012-07-02",3172.92,3172.92,3172.92,3172.92,5200],["2012-07-03",3172.92,3172.92,3172.92,3172.92,990],["2012-07-04",3172.92,3172.92,3172.92,3172.92,5300],["2012-07-05",3172.92,3172.92,3172.92,3172.92,0],["2012-07-06",3172.92,3172.92,3172.92,3172.92,0],["2012-07-09",3202.57,3202.57,3202.57,3202.57,1000],["2012-07-10",3083.96,3083.96,3083.96,3083.96,10],["2012-07-11",3054.31,3054.31,3054.31,3054.31,10],["2012-07-12",3054.31,3054.31,3054.31,3054.31,0],["2012-07-13",3054.31,3202.57,3054.31,3202.57,20],["2012-07-16",3202.57,3202.57,3202.57,3202.57,0],["2012-07-17",3202.57,3202.57,3202.57,3202.57,10],["2012-07-18",3232.23,3232.23,3232.23,3232.23,4000],["2012-07-19",3232.23,3321.19,3232.23,3321.19,340],["2012-07-20",3172.92,3172.92,3172.92,3172.92,10],["2012-07-23",3054.31,3054.31,3054.31,3054.31,10],["2012-07-24",3143.27,3202.57,3143.27,3202.57,3840],["2012-07-25",3261.88,3261.88,3261.88,3261.88,1010],["2012-07-26",3321.19,3321.19,3321.19,3321.19,10],["2012-07-27",3202.57,3202.57,3202.57,3202.57,1000],["2012-07-30",3202.57,3202.57,3202.57,3202.57,1500],["2012-07-31",3202.57,3202.57,3202.57,3202.57,590],["2012-08-01",3202.57,3202.57,3202.57,3202.57,1500],["2012-08-02",3232.23,3232.23,3232.23,3232.23,1000],["2012-08-03",3232.23,3232.23,3232.23,3232.23,0],["2012-08-06",3232.23,3261.88,3113.61,3261.88,3400],["2012-08-07",3143.27,3350.84,3143.27,3350.84,600],["2012-08-08",3350.84,3350.84,3350.84,3350.84,0],["2012-08-09",3232.23,3232.23,3232.23,3232.23,10],["2012-08-10",3232.23,3232.23,3232.23,3232.23,0],["2012-08-13",3232.23,3232.23,3232.23,3232.23,500],["2012-08-14",3232.23,3232.23,3232.23,3232.23,1480],["2012-08-15",3380.49,3380.49,3380.49,3380.49,11950],["2012-08-16",3439.8,3439.8,3439.8,3439.8,130],["2012-08-17",3528.76,3528.76,3380.49,3380.49,120],["2012-08-20",3380.49,3380.49,3321.19,3380.49,620],["2012-08-21",3261.88,3261.88,3232.23,3232.23,660],["2012-08-22",3202.57,3202.57,3113.61,3113.61,7980],["2012-08-23",2965.35,2965.35,2965.35,2965.35,1340],["2012-08-24",2817.08,3054.31,2817.08,3054.31,3590],["2012-08-27",2965.35,2965.35,2965.35,2965.35,10],["2012-08-28",2876.38,2876.38,2876.38,2876.38,10],["2012-08-29",2965.35,2965.35,2906.04,2906.04,140],["2012-08-30",2846.73,2965.35,2846.73,2965.35,430],["2012-08-31",2965.35,2965.35,2965.35,2965.35,0],["2012-09-04",2965.35,2965.35,2965.35,2965.35,0],["2012-09-05",2965.35,3113.61,2965.35,3113.61,2010],["2012-09-06",3113.61,3113.61,3113.61,3113.61,0],["2012-09-07",3113.61,3113.61,3113.61,3113.61,100],["2012-09-10",3113.61,3113.61,3113.61,3113.61,0],["2012-09-11",3113.61,3113.61,3113.61,3113.61,0],["2012-09-12",3113.61,3113.61,3113.61,3113.61,3510],["2012-09-13",3113.61,3113.61,3113.61,3113.61,0],["2012-09-14",3143.27,3143.27,3143.27,3143.27,2070],["2012-09-17",3143.27,3261.88,3113.61,3113.61,2110],["2012-09-18",3113.61,3143.27,3113.61,3143.27,3500],["2012-09-19",3143.27,3143.27,3143.27,3143.27,2400],["2012-09-20",3143.27,3143.27,3143.27,3143.27,21010],["2012-09-21",3143.27,3143.27,3143.27,3143.27,610],["2012-09-24",3143.27,3143.27,3143.27,3143.27,0],["2012-09-25",3143.27,3143.27,3143.27,3143.27,0],["2012-09-26",2995.0,3291.53,2995.0,3291.53,3040],["2012-09-27",3143.27,3291.53,3143.27,3291.53,20],["2012-09-28",3143.27,3202.57,3143.27,3202.57,510],["2012-10-01",3350.84,3350.84,3350.84,3350.84,10],["2012-10-02",3499.11,3499.11,3261.88,3261.88,60],["2012-10-03",3380.49,3380.49,3380.49,3380.49,10],["2012-10-04",3380.49,3380.49,3380.49,3380.49,0],["2012-10-05",3232.23,3232.23,3232.23,3232.23,10],["2012-10-08",3350.84,3380.49,3350.84,3380.49,3800],["2012-10-09",3350.84,3350.84,3350.84,3350.84,20],["2012-10-10",3321.19,3321.19,3321.19,3321.19,9050],["2012-10-11",3380.49,3380.49,3380.49,3380.49,10],["2012-10-12",3321.19,3321.19,3321.19,3321.19,150],["2012-10-15",3202.57,3350.84,3202.57,3350.84,820],["2012-10-16",3350.84,3380.49,3350.84,3380.49,420],["2012-10-17",3350.84,3350.84,3350.84,3350.84,9320],["2012-10-18",3232.23,3350.84,3232.23,3350.84,20],["2012-10-19",3202.57,3202.57,3202.57,3202.57,30],["2012-10-22",3083.96,3083.96,3054.31,3054.31,70],["2012-10-23",3202.57,3202.57,3202.57,3202.57,8020],["2012-10-24",3054.31,3054.31,3054.31,3054.31,30],["2012-10-25",3202.57,3202.57,3202.57,3202.57,3010],["2012-10-26",3321.19,3321.19,3321.19,3321.19,80],["2012-10-29",3172.92,3172.92,3172.92,3172.92,10],["2012-10-30",3172.92,3172.92,3172.92,3172.92,0],["2012-10-31",3172.92,3172.92,3172.92,3172.92,0],["2012-11-01",3143.27,3143.27,3143.27,3143.27,3000],["2012-11-02",2995.0,3202.57,2995.0,3172.92,230],["2012-11-05",3113.61,3172.92,3113.61,3172.92,1010],["2012-11-06",3083.96,3083.96,3083.96,3083.96,10],["2012-11-07",3083.96,3083.96,3083.96,3083.96,0],["2012-11-08",3083.96,3083.96,3083.96,3083.96,0],["2012-11-09",3232.23,3232.23,3143.27,3232.23,15850],["2012-11-12",3380.49,3380.49,3113.61,3232.23,120],["2012-11-13",3143.27,3172.92,3143.27,3143.27,1540],["2012-11-14",3143.27,3261.88,3143.27,3261.88,650],["2012-11-15",3261.88,3261.88,3261.88,3261.88,500],["2012-11-16",3261.88,3261.88,3261.88,3261.88,0],["2012-11-19",3232.23,3232.23,3202.57,3202.57,980],["2012-11-20",3350.84,3350.84,3172.92,3232.23,2010],["2012-11-21",3232.23,3232.23,3232.23,3232.23,2000],["2012-11-22",3291.53,3291.53,3232.23,3291.53,2760],["2012-11-23",3380.49,3410.15,3380.49,3410.15,440],["2012-11-26",3528.76,3558.41,3469.45,3469.45,810],["2012-11-27",3528.76,3617.72,3410.15,3410.15,630],["2012-11-28",3558.41,3558.41,3558.41,3558.41,10],["2012-11-29",3558.41,3558.41,3558.41,3558.41,20],["2012-11-30",3558.41,3558.41,3558.41,3558.41,0],["2012-12-03",3410.15,3706.68,3410.15,3706.68,80],["2012-12-04",3528.76,3528.76,3528.76,3528.76,59830],["2012-12-05",3380.49,3380.49,3380.49,3380.49,1110010],["2012-12-06",3380.49,3380.49,3380.49,3380.49,700],["2012-12-07",3410.15,3410.15,3410.15,3410.15,310],["2012-12-10",3528.76,3528.76,3291.53,3291.53,20],["2012-12-11",3410.15,3439.8,3410.15,3410.15,3610],["2012-12-12",3410.15,3410.15,3291.53,3291.53,90],["2012-12-13",3232.23,3232.23,3232.23,3232.23,10],["2012-12-14",3380.49,3380.49,3261.88,3261.88,1120],["2012-12-17",3261.88,3410.15,3143.27,3410.15,240],["2012-12-18",3261.88,3469.45,3261.88,3469.45,260],["2012-12-19",3469.45,3469.45,3469.45,3469.45,0],["2012-12-20",3321.19,3321.19,3321.19,3321.19,10],["2012-12-21",3469.45,3469.45,3469.45,3469.45,10],["2012-12-24",3469.45,3469.45,3469.45,3469.45,0],["2012-12-25",3469.45,3469.45,3469.45,3469.45,8940],["2012-12-26",3558.41,3558.41,3558.41,3558.41,20],["2012-12-27",3380.49,3380.49,3380.49,3380.49,5400],["2012-12-28",3380.49,3410.15,3380.49,3410.15,3550],["2013-01-02",3410.15,3558.41,3410.15,3558.41,2000],["2013-01-03",3558.41,3558.41,3558.41,3558.41,360],["2013-01-04",3528.76,3528.76,3528.76,3528.76,1000],["2013-01-07",3499.11,3588.07,3499.11,3528.76,1340],["2013-01-08",3647.37,3647.37,3558.41,3558.41,760],["2013-01-09",3558.41,3558.41,3558.41,3558.41,220],["2013-01-10",3706.68,3706.68,3706.68,3706.68,10],["2013-01-11",3647.37,3647.37,3647.37,3647.37,10],["2013-01-14",3647.37,3647.37,3647.37,3647.37,0],["2013-01-15",3469.45,3588.07,3439.8,3558.41,2600],["2013-01-16",3647.37,3677.03,3647.37,3677.03,600],["2013-01-17",3795.64,3795.64,3706.68,3706.68,9500],["2013-01-18",3706.68,3736.34,3706.68,3736.34,4020],["2013-01-21",3854.95,3854.95,3736.34,3736.34,6240],["2013-01-22",3736.34,3736.34,3736.34,3736.34,4000],["2013-01-23",3795.64,3795.64,3795.64,3795.64,100],["2013-01-24",3795.64,3825.3,3765.99,3765.99,7300],["2013-01-25",3765.99,3765.99,3765.99,3765.99,9810],["2013-01-28",3765.99,3765.99,3765.99,3765.99,3320],["2013-01-29",3765.99,3765.99,3765.99,3765.99,0],["2013-01-30",3765.99,3825.3,3765.99,3825.3,3010],["2013-01-31",3884.6,3884.6,3884.6,3884.6,10],["2013-02-01",3884.6,3884.6,3884.6,3884.6,0],["2013-02-04",3884.6,3884.6,3884.6,3884.6,0],["2013-02-05",3677.03,4092.18,3677.03,4092.18,3000],["2013-02-06",4092.18,4092.18,4092.18,4092.18,0],["2013-02-07",4092.18,4092.18,4092.18,4092.18,0],["2013-02-08",4359.06,4359.06,4359.06,4359.06,1000],["2013-02-18",4359.06,4359.06,4359.06,4359.06,0],["2013-02-19",4359.06,4359.06,4359.06,4359.06,0],["2013-02-20",4359.06,4359.06,4359.06,4359.06,100],["2013-02-21",4359.06,4448.02,4210.79,4210.79,5910],["2013-02-22",4418.36,4418.36,4418.36,4418.36,10],["2013-02-25",4418.36,4418.36,4418.36,4418.36,0],["2013-02-26",4418.36,4418.36,4418.36,4418.36,0],["2013-02-27",4359.06,4359.06,4151.48,4151.48,510],["2013-02-28",4062.52,4240.44,4062.52,4240.44,250],["2013-03-01",4151.48,4151.48,4003.22,4003.22,50],["2013-03-04",4270.1,4270.1,3736.34,3736.34,30],["2013-03-05",3973.56,3973.56,3854.95,3854.95,580],["2013-03-06",3647.37,3647.37,3647.37,3647.37,10],["2013-03-07",3706.68,3854.95,3677.03,3854.95,2040],["2013-03-08",4003.22,4003.22,4003.22,4003.22,20],["2013-03-11",4003.22,4003.22,4003.22,4003.22,0],["2013-03-12",4003.22,4032.87,3736.34,3736.34,2520],["2013-03-13",3973.56,3973.56,3706.68,3706.68,1470],["2013-03-14",3706.68,3706.68,3706.68,3706.68,0],["2013-03-15",3706.68,3943.91,3706.68,3943.91,1400],["2013-03-18",3943.91,3943.91,3943.91,3943.91,190],["2013-03-19",3854.95,3854.95,3854.95,3854.95,50],["2013-03-20",3706.68,3914.26,3706.68,3914.26,1160],["2013-03-21",3914.26,3914.26,3914.26,3914.26,0],["2013-03-22",3706.68,3706.68,3706.68,3706.68,10],["2013-03-25",3706.68,3706.68,3706.68,3706.68,0],["2013-03-26",3943.91,3943.91,3943.91,3943.91,100],["2013-03-27",3914.26,3914.26,3914.26,3914.26,1920],["2013-03-28",4121.83,4121.83,4121.83,4121.83,100],["2013-03-29",4151.48,4151.48,4151.48,4151.48,10],["2013-04-01",3884.6,4003.22,3884.6,4003.22,1040],["2013-04-02",3854.95,3854.95,3854.95,3854.95,2000],["2013-04-03",3854.95,3854.95,3854.95,3854.95,160],["2013-04-04",3854.95,3854.95,3854.95,3854.95,0],["2013-04-05",3825.3,3854.95,3825.3,3854.95,4390],["2013-04-08",3854.95,3854.95,3854.95,3854.95,400],["2013-04-09",3647.37,4003.22,3647.37,4003.22,2420],["2013-04-10",4003.22,4003.22,4003.22,4003.22,8000],["2013-04-11",4121.83,4121.83,4003.22,4003.22,4440],["2013-04-12",4003.22,4003.22,4003.22,4003.22,9990],["2013-04-15",4121.83,4121.83,4003.22,4003.22,4290],["2013-04-16",3884.6,3884.6,3854.95,3884.6,2210],["2013-04-17",3795.64,3884.6,3795.64,3884.6,6300],["2013-04-18",3706.68,3706.68,3647.37,3647.37,2000],["2013-04-22",3588.07,3588.07,3588.07,3588.07,50],["2013-04-23",3558.41,3825.3,3558.41,3825.3,1010],["2013-04-24",3825.3,3825.3,3825.3,3825.3,0],["2013-04-25",3825.3,3825.3,3825.3,3825.3,50],["2013-04-26",3825.3,3825.3,3825.3,3825.3,320],["2013-05-02",3825.3,3825.3,3825.3,3825.3,5000],["2013-05-03",3825.3,3825.3,3825.3,3825.3,0],["2013-05-06",4003.22,4003.22,3884.6,3884.6,2150],["2013-05-07",3884.6,3884.6,3884.6,3884.6,0],["2013-05-08",3884.6,3884.6,3884.6,3884.6,8000],["2013-05-09",3884.6,3884.6,3884.6,3884.6,180],["2013-05-10",3884.6,3884.6,3884.6,3884.6,0],["2013-05-13",3884.6,3884.6,3884.6,3884.6,100],["2013-05-14",3884.6,3884.6,3884.6,3884.6,0],["2013-05-15",3884.6,3914.26,3884.6,3884.6,2880],["2013-05-16",4003.22,4003.22,3884.6,3884.6,25000],["2013-05-17",3884.6,3884.6,3884.6,3884.6,180],["2013-05-20",3884.6,3884.6,3884.6,3884.6,90],["2013-05-21",3884.6,4151.48,3884.6,4151.48,1600],["2013-05-22",4151.48,4151.48,4003.22,4003.22,10000],["2013-05-23",4003.22,4151.48,4003.22,4062.52,4500],["2013-05-24",4092.18,4151.48,4092.18,4151.48,160],["2013-05-27",4151.48,4181.14,4151.48,4181.14,2600],["2013-05-28",4181.14,4181.14,4181.14,4181.14,3000],["2013-05-29",4210.79,4240.44,4181.14,4181.14,15580],["2013-05-30",4329.4,4448.02,4181.14,4448.02,14550],["2013-05-31",4625.94,4744.55,4625.94,4744.55,26410],["2013-06-03",4892.82,4892.82,4892.82,4892.82,20],["2013-06-04",4892.82,4892.82,4596.29,4596.29,1840],["2013-06-05",4596.29,4596.29,4299.75,4299.75,1000],["2013-06-06",4329.4,4448.02,4299.75,4448.02,31240],["2013-06-07",4448.02,4596.29,4448.02,4596.29,510],["2013-06-10",4448.02,4596.29,4448.02,4448.02,1100],["2013-06-11",4299.75,4329.4,4299.75,4329.4,12200],["2013-06-12",4359.06,4448.02,4359.06,4359.06,8610],["2013-06-13",4359.06,4448.02,4359.06,4418.36,28790],["2013-06-14",4418.36,4566.63,4418.36,4566.63,570],["2013-06-17",4507.32,4566.63,4507.32,4566.63,17600],["2013-06-18",4566.63,4596.29,4566.63,4566.63,16100],["2013-06-19",4566.63,4566.63,4566.63,4566.63,1010],["2013-06-20",4566.63,4566.63,4566.63,4566.63,1100],["2013-06-21",4536.98,4566.63,4536.98,4566.63,2710],["2013-06-24",4566.63,4566.63,4566.63,4566.63,28510],["2013-06-25",4596.29,4596.29,4596.29,4596.29,380],["2013-06-26",4596.29,4596.29,4299.75,4299.75,1000],["2013-06-27",4448.02,4448.02,4299.75,4299.75,600],["2013-06-28",4329.4,4329.4,4299.75,4299.75,810],["2013-07-01",4448.02,4448.02,4359.06,4359.06,110],["2013-07-02",4448.02,4566.63,4448.02,4566.63,2030],["2013-07-03",4448.02,4448.02,4448.02,4448.02,4830],["2013-07-04",4448.02,4448.02,4448.02,4448.02,2280],["2013-07-05",4566.63,4566.63,4418.36,4418.36,230],["2013-07-08",4210.79,4536.98,4210.79,4536.98,27650],["2013-07-09",4507.32,4685.25,4507.32,4685.25,7830],["2013-07-10",4596.29,4596.29,4596.29,4596.29,2920],["2013-07-11",4507.32,4685.25,4507.32,4685.25,2470],["2013-07-12",4685.25,4744.55,4685.25,4744.55,12710],["2013-07-15",5071.76,5071.76,4908.16,4908.16,430],["2013-07-16",4908.16,4908.16,4842.72,4842.72,10],["2013-07-17",4744.55,4908.16,4744.55,4908.16,2510],["2013-07-18",4744.55,4744.55,4744.55,4744.55,200],["2013-07-19",4744.55,4744.55,4646.39,4744.55,7400],["2013-07-22",4744.55,4744.55,4744.55,4744.55,1120],["2013-07-23",4613.67,4711.83,4613.67,4711.83,600],["2013-07-24",4613.67,4613.67,4417.34,4417.34,1200],["2013-07-25",4548.23,4580.95,4417.34,4417.34,4410],["2013-07-26",4417.34,4417.34,4188.29,4188.29,1890],["2013-07-29",4188.29,4188.29,4188.29,4188.29,1200],["2013-07-30",4450.06,4450.06,4090.13,4090.13,2710],["2013-07-31",4319.18,4351.9,4090.13,4090.13,970],["2013-08-01",4253.74,4351.9,4253.74,4253.74,5270],["2013-08-02",4515.51,4515.51,4515.51,4515.51,130],["2013-08-05",4646.39,4646.39,4515.51,4646.39,130],["2013-08-06",4548.23,4580.95,4482.78,4482.78,2460],["2013-08-07",4580.95,4580.95,4580.95,4580.95,1220],["2013-08-08",4580.95,4744.55,4450.06,4450.06,1750],["2013-08-09",4450.06,4450.06,4450.06,4450.06,1000],["2013-08-12",4482.78,4548.23,4450.06,4450.06,1320],["2013-08-13",4548.23,4613.67,4450.06,4548.23,1980],["2013-08-14",4646.39,4809.99,4482.78,4482.78,2680],["2013-08-15",4450.06,4777.27,4450.06,4777.27,1040],["2013-08-16",4777.27,4842.72,4777.27,4842.72,2010],["2013-08-19",4744.55,4809.99,4744.55,4809.99,1050],["2013-08-20",4809.99,4842.72,4809.99,4809.99,2940],["2013-08-21",4809.99,4809.99,4809.99,4809.99,5350],["2013-08-22",4809.99,4809.99,4809.99,4809.99,7300],["2013-08-23",4744.55,4842.72,4744.55,4842.72,4650],["2013-08-26",4809.99,4875.44,4809.99,4875.44,2580],["2013-08-27",4875.44,4875.44,4875.44,4875.44,9730],["2013-08-28",4875.44,4908.16,4711.83,4711.83,6710],["2013-08-29",4711.83,4711.83,4711.83,4711.83,3500],["2013-08-30",4711.83,4711.83,4711.83,4711.83,0],["2013-09-03",4711.83,4711.83,4711.83,4711.83,0],["2013-09-04",4711.83,4711.83,4711.83,4711.83,0],["2013-09-05",4744.55,4744.55,4744.55,4744.55,1000],["2013-09-06",4908.16,4908.16,4908.16,4908.16,50],["2013-09-09",4908.16,4908.16,4711.83,4711.83,10],["2013-09-10",4646.39,4908.16,4613.67,4908.16,510],["2013-09-11",4908.16,4908.16,4908.16,4908.16,0],["2013-09-12",4908.16,4908.16,4908.16,4908.16,0],["2013-09-13",4744.55,4908.16,4744.55,4908.16,24910],["2013-09-16",4908.16,4908.16,4908.16,4908.16,0],["2013-09-17",4908.16,4908.16,4908.16,4908.16,1060],["2013-09-18",4908.16,4908.16,4908.16,4908.16,650],["2013-09-19",4744.55,4744.55,4711.83,4711.83,1000],["2013-09-20",4711.83,4711.83,4711.83,4711.83,0],["2013-09-23",4711.83,4711.83,4711.83,4711.83,20],["2013-09-24",4744.55,4842.72,4711.83,4711.83,1230],["2013-09-25",4711.83,4711.83,4711.83,4711.83,0],["2013-09-26",4711.83,4711.83,4711.83,4711.83,50],["2013-09-27",4711.83,4711.83,4711.83,4711.83,0],["2013-09-30",4679.11,5006.32,4679.11,5006.32,2010],["2013-10-01",4940.88,5006.32,4940.88,5006.32,20320],["2013-10-02",5006.32,5006.32,5006.32,5006.32,8000],["2013-10-03",5006.32,5006.32,5006.32,5006.32,2510],["2013-10-04",5006.32,5006.32,5006.32,5006.32,5000],["2013-10-07",5006.32,5006.32,5006.32,5006.32,560],["2013-10-08",5006.32,5006.32,5006.32,5006.32,3900],["2013-10-09",5006.32,5006.32,5006.32,5006.32,5500],["2013-10-10",4809.99,5039.04,4809.99,5006.32,1410],["2013-10-11",5006.32,5006.32,5006.32,5006.32,880],["2013-10-14",5006.32,5006.32,5006.32,5006.32,1510],["2013-10-15",5006.32,5006.32,5006.32,5006.32,0],["2013-10-16",5006.32,5006.32,5006.32,5006.32,500],["2013-10-17",5039.04,5039.04,5039.04,5039.04,510],["2013-10-18",5235.37,5235.37,5235.37,5235.37,50],["2013-10-21",5235.37,5235.37,5235.37,5235.37,800],["2013-10-22",5235.37,5268.09,5235.37,5268.09,27410],["2013-10-23",5268.09,5268.09,5268.09,5268.09,0],["2013-10-24",5333.53,5333.53,5268.09,5268.09,5880],["2013-10-25",5268.09,5268.09,5268.09,5268.09,500],["2013-10-28",5268.09,5268.09,5268.09,5268.09,2500],["2013-10-29",5268.09,5268.09,5268.09,5268.09,200],["2013-10-30",5268.09,5268.09,5268.09,5268.09,50],["2013-10-31",5268.09,5268.09,5268.09,5268.09,4500],["2013-11-01",5268.09,5268.09,5268.09,5268.09,990],["2013-11-04",5300.81,5398.97,5300.81,5398.97,3500],["2013-11-05",5398.97,5398.97,5398.97,5398.97,0],["2013-11-06",5398.97,5398.97,5398.97,5398.97,5800],["2013-11-07",5398.97,5431.69,5398.97,5431.69,7200],["2013-11-08",5431.69,5431.69,5431.69,5431.69,3010],["2013-11-11",5431.69,5431.69,5431.69,5431.69,120],["2013-11-12",5497.14,5497.14,5497.14,5497.14,2710],["2013-11-13",5169.93,5398.97,5169.93,5398.97,4440],["2013-11-14",5398.97,5431.69,5268.09,5431.69,2890],["2013-11-15",5300.81,5300.81,5104.48,5235.37,1450],["2013-11-18",5268.09,5268.09,5235.37,5268.09,5960],["2013-11-19",5497.14,5497.14,5497.14,5497.14,5390],["2013-11-20",5497.14,5529.86,5497.14,5529.86,1540],["2013-11-21",5562.58,5660.74,5562.58,5660.74,760],["2013-11-22",5300.81,5464.42,5300.81,5300.81,2070],["2013-11-25",5300.81,5529.86,5300.81,5300.81,1400],["2013-11-26",5169.93,5529.86,5169.93,5300.81,1690],["2013-11-27",5169.93,5529.86,5169.93,5529.86,4870],["2013-11-28",5497.14,5497.14,5333.53,5333.53,110],["2013-11-29",5497.14,5497.14,5366.25,5366.25,110],["2013-12-02",5366.25,5398.97,5366.25,5366.25,11000],["2013-12-03",5366.25,5431.69,5366.25,5431.69,16000],["2013-12-04",5529.86,5529.86,5431.69,5431.69,17670],["2013-12-05",5431.69,5431.69,5431.69,5431.69,1060],["2013-12-06",5300.81,5529.86,5104.48,5300.81,720],["2013-12-09",5202.65,5529.86,5202.65,5497.14,9490],["2013-12-10",5529.86,5529.86,5497.14,5497.14,17790],["2013-12-11",5529.86,5595.3,5366.25,5366.25,27250],["2013-12-12",5333.53,5497.14,5333.53,5497.14,1100],["2013-12-13",5497.14,5497.14,5497.14,5497.14,0],["2013-12-16",5562.58,5595.3,5398.97,5398.97,12080],["2013-12-17",5398.97,5398.97,5398.97,5398.97,0],["2013-12-18",5398.97,5398.97,5398.97,5398.97,1300],["2013-12-19",5529.86,5529.86,5529.86,5529.86,10090],["2013-12-20",5398.97,5562.58,5398.97,5562.58,12240],["2013-12-23",5431.69,5529.86,5398.97,5529.86,8000],["2013-12-24",5529.86,5529.86,5529.86,5529.86,10000],["2013-12-25",5529.86,5562.58,5529.86,5562.58,15060],["2013-12-26",5529.86,5562.58,5529.86,5562.58,21400],["2013-12-27",5562.58,5562.58,5497.14,5497.14,24900],["2013-12-30",5497.14,5497.14,5497.14,5497.14,8130],["2013-12-31",5497.14,5497.14,5497.14,5497.14,0],["2014-01-02",5497.14,5497.14,5497.14,5497.14,50],["2014-01-03",5497.14,5497.14,5497.14,5497.14,50],["2014-01-06",5497.14,5497.14,5497.14,5497.14,0],["2014-01-07",5562.58,5562.58,5529.86,5529.86,7210],["2014-01-08",5529.86,5529.86,5529.86,5529.86,3700],["2014-01-09",5562.58,5857.07,5562.58,5857.07,13920],["2014-01-10",5889.79,5889.79,5889.79,5889.79,1060],["2014-01-13",6053.39,6053.39,6020.67,6020.67,1010],["2014-01-14",6151.56,6151.56,5726.18,5726.18,1020],["2014-01-15",5791.63,5922.51,5791.63,5889.79,12990],["2014-01-16",6053.39,6053.39,5889.79,5889.79,4770],["2014-01-17",5922.51,6053.39,5889.79,6053.39,1014690],["2014-01-20",5660.74,6151.56,5660.74,5726.18,1020],["2014-01-21",6053.39,6053.39,6053.39,6053.39,1073330],["2014-01-22",6053.39,6053.39,6020.67,6020.67,1030],["2014-01-23",5758.91,5758.91,5758.91,5758.91,10],["2014-01-24",6053.39,6053.39,6053.39,6053.39,200],["2014-01-27",5889.79,5889.79,5889.79,5889.79,20],["2014-02-06",6053.39,6086.12,5758.91,5758.91,3080],["2014-02-07",5987.95,5987.95,5889.79,5987.95,402050],["2014-02-10",6053.39,6151.56,6053.39,6151.56,1080],["2014-02-11",6151.56,6282.44,6151.56,6151.56,13430],["2014-02-12",6217.0,6282.44,6053.39,6053.39,370],["2014-02-13",6151.56,6282.44,5889.79,6249.72,10500],["2014-02-14",6249.72,6249.72,6217.0,6217.0,150],["2014-02-17",5955.23,6217.0,5955.23,6217.0,3420],["2014-02-18",6020.67,6184.28,6020.67,6086.12,1940],["2014-02-19",6086.12,6249.72,6086.12,6249.72,1720],["2014-02-20",6086.12,6249.72,6020.67,6249.72,5060],["2014-02-21",6118.84,6184.28,6118.84,6184.28,1020],["2014-02-24",6151.56,6151.56,5987.95,5987.95,2660],["2014-02-25",6053.39,6380.61,6053.39,6053.39,7770],["2014-02-26",6086.12,6086.12,5922.51,6020.67,2110],["2014-02-27",6151.56,6151.56,6020.67,6020.67,2030],["2014-02-28",6118.84,6118.84,5987.95,6020.67,17120],["2014-03-03",5726.18,6118.84,5726.18,5857.07,14400],["2014-03-04",6118.84,6118.84,6118.84,6118.84,10],["2014-03-05",5693.46,6184.28,5693.46,5922.51,1110],["2014-03-06",5889.79,6086.12,5889.79,6086.12,760],["2014-03-07",6053.39,6151.56,6053.39,6086.12,600],["2014-03-10",6020.67,6184.28,5987.95,6184.28,2930],["2014-03-11",6053.39,6118.84,6053.39,6053.39,2050],["2014-03-12",6086.12,6118.84,6053.39,6118.84,2220],["2014-03-13",6151.56,6151.56,6151.56,6151.56,10],["2014-03-14",5955.23,5955.23,5955.23,5955.23,100],["2014-03-17",6151.56,6217.0,6053.39,6217.0,15590],["2014-03-18",6020.67,6315.16,6020.67,6315.16,5540],["2014-03-19",6086.12,6315.16,6086.12,6151.56,220],["2014-03-20",6086.12,6249.72,6086.12,6118.84,5010],["2014-03-21",6184.28,6380.61,6053.39,6380.61,12240],["2014-03-24",6380.61,6609.65,6347.88,6609.65,8700],["2014-03-25",6217.0,6609.65,6217.0,6347.88,100],["2014-03-26",6315.16,6576.93,6217.0,6217.0,12890],["2014-03-27",6217.0,6217.0,6217.0,6217.0,120],["2014-03-28",6315.16,6315.16,6053.39,6118.84,10810],["2014-03-31",6118.84,6118.84,6118.84,6118.84,40],["2014-04-01",6086.12,6086.12,6086.12,6086.12,150],["2014-04-02",6217.0,6249.72,5987.95,5987.95,8650],["2014-04-03",6151.56,6151.56,6053.39,6053.39,1050],["2014-04-04",6249.72,6282.44,6053.39,6053.39,2850],["2014-04-07",6118.84,6118.84,6053.39,6053.39,1090],["2014-04-08",6217.0,6347.88,6086.12,6086.12,2410],["2014-04-10",6282.44,6315.16,6282.44,6315.16,2400],["2014-04-11",6315.16,6315.16,5889.79,6217.0,4840],["2014-04-14",6217.0,6217.0,6217.0,6217.0,100],["2014-04-15",6217.0,6217.0,6217.0,6217.0,6500],["2014-04-16",6053.39,6380.61,6053.39,6380.61,13290],["2014-04-17",6217.0,6511.49,6217.0,6511.49,2850],["2014-04-18",6249.72,6478.77,6151.56,6151.56,230],["2014-04-21",6151.56,6151.56,6118.84,6118.84,1800],["2014-04-22",6282.44,6282.44,6282.44,6282.44,10],["2014-04-23",6217.0,6380.61,6217.0,6380.61,100],["2014-04-24",6380.61,6380.61,6380.61,6380.61,0],["2014-04-25",6413.33,6413.33,6413.33,6413.33,10],["2014-04-28",6413.33,6413.33,6413.33,6413.33,200],["2014-04-29",6413.33,6413.33,6413.33,6413.33,0],["2014-05-05",6282.44,6380.61,6217.0,6380.61,2330],["2014-05-06",6086.12,6315.16,6053.39,6315.16,1010],["2014-05-07",6315.16,6347.88,6053.39,6347.88,230],["2014-05-08",6020.67,6282.44,5922.51,5955.23,1120],["2014-05-09",6217.0,6249.72,6217.0,6249.72,390],["2014-05-12",6249.72,6282.44,6249.72,6282.44,17000],["2014-05-13",6282.44,6282.44,6282.44,6282.44,5350],["2014-05-14",6217.0,6217.0,5955.23,5955.23,250],["2014-05-15",6118.84,6217.0,5889.79,6217.0,1180],["2014-05-16",6053.39,6282.44,6053.39,6282.44,2210],["2014-05-19",6282.44,6282.44,6282.44,6282.44,0],["2014-05-20",6184.28,6315.16,6184.28,6315.16,190],["2014-05-21",6282.44,6347.88,6282.44,6347.88,4860],["2014-05-22",6347.88,6347.88,6347.88,6347.88,2270],["2014-05-23",6347.88,6347.88,6347.88,6347.88,2000],["2014-05-26",6347.88,6347.88,6347.88,6347.88,1000],["2014-05-27",6347.88,6413.33,6347.88,6413.33,1700],["2014-05-28",6413.33,6413.33,6413.33,6413.33,0],["2014-05-29",6446.05,6446.05,6413.33,6413.33,1060],["2014-05-30",6413.33,6413.33,6413.33,6413.33,0],["2014-06-02",6413.33,6413.33,6151.56,6413.33,740],["2014-06-03",6478.77,6478.77,6478.77,6478.77,1000],["2014-06-04",6478.77,6478.77,6478.77,6478.77,20],["2014-06-05",6478.77,6478.77,6478.77,6478.77,10],["2014-06-06",6478.77,6478.77,6478.77,6478.77,0],["2014-06-09",6544.21,6544.21,6478.77,6478.77,850],["2014-06-10",6478.77,6478.77,6478.77,6478.77,940],["2014-06-11",6642.37,6642.37,6642.37,6642.37,10],["2014-06-12",6642.37,6642.37,6642.37,6642.37,150],["2014-06-13",6642.37,6642.37,6642.37,6642.37,10],["2014-06-16",6642.37,6642.37,6642.37,6642.37,0],["2014-06-17",6642.37,6642.37,6642.37,6642.37,0],["2014-06-18",6609.65,6609.65,6380.61,6380.61,2160],["2014-06-19",6544.21,6805.98,6544.21,6773.26,300],["2014-06-20",6707.82,6707.82,6609.65,6609.65,140],["2014-06-23",6609.65,6609.65,6609.65,6609.65,0],["2014-06-24",6609.65,6609.65,6609.65,6609.65,0],["2014-06-25",6609.65,6805.98,6609.65,6805.98,110],["2014-06-26",6805.98,6805.98,6805.98,6805.98,0],["2014-06-27",6773.26,6773.26,6773.26,6773.26,50],["2014-06-30",7035.03,7035.03,6936.86,7002.3,7240],["2014-07-01",7035.03,7362.24,7035.03,7231.35,5530],["2014-07-02",7165.91,7231.35,7165.91,7231.35,7200],["2014-07-03",7133.19,7198.63,7133.19,7198.63,9400],["2014-07-04",7264.07,7264.07,7264.07,7264.07,400],["2014-07-07",7264.07,7754.89,7264.07,7754.89,9080],["2014-07-08",7689.45,7689.45,7689.45,7689.45,500],["2014-07-09",7689.45,7689.45,7656.73,7656.73,2350],["2014-07-10",7722.17,7722.17,7656.73,7722.17,770],["2014-07-11",8258.43,8258.43,7793.67,7865.17,2920],["2014-07-14",7507.66,7686.42,7507.66,7507.66,1230],["2014-07-15",7686.42,7686.42,7221.66,7221.66,2060],["2014-07-16",7722.17,7722.17,7471.91,7686.42,3190],["2014-07-17",7829.42,7829.42,7829.42,7829.42,10],["2014-07-18",7686.42,7865.17,7293.16,7293.16,13970],["2014-07-21",7507.66,7507.66,7507.66,7507.66,410],["2014-07-22",7793.67,7793.67,7793.67,7793.67,100],["2014-07-23",7793.67,7793.67,7757.92,7757.92,2730],["2014-07-24",7614.92,7614.92,7614.92,7614.92,400],["2014-07-25",7686.42,7686.42,7507.66,7686.42,3500],["2014-07-28",7865.17,7865.17,7793.67,7793.67,10630],["2014-07-29",7686.42,7829.42,7364.66,7614.92,1960],["2014-07-30",7793.67,7793.67,7793.67,7793.67,1990],["2014-07-31",7400.41,7686.42,7400.41,7686.42,10000],["2014-08-01",7865.17,7865.17,7865.17,7865.17,10],["2014-08-04",7400.41,7400.41,7400.41,7400.41,260],["2014-08-05",7793.67,7793.67,7793.67,7793.67,10],["2014-08-06",7579.16,7793.67,7579.16,7793.67,80],["2014-08-07",7793.67,7793.67,7793.67,7793.67,0],["2014-08-08",7793.67,7936.67,7686.42,7936.67,3720],["2014-08-11",7900.92,7936.67,7614.92,7900.92,5380],["2014-08-12",7650.67,7650.67,7650.67,7650.67,10],["2014-08-13",7686.42,7686.42,7650.67,7650.67,1000],["2014-08-14",7507.66,7507.66,7507.66,7507.66,1010],["2014-08-15",7686.42,7686.42,7579.16,7579.16,1010],["2014-08-18",7579.16,7865.17,7150.16,7865.17,21160],["2014-08-19",7900.92,7900.92,7865.17,7865.17,30],["2014-08-20",7936.67,7936.67,7364.66,7364.66,9570],["2014-08-21",7364.66,7829.42,7364.66,7686.42,2600],["2014-08-22",7185.91,7185.91,7185.91,7185.91,12300],["2014-08-25",7400.41,7686.42,7328.91,7686.42,6920],["2014-08-26",7686.42,7686.42,7436.16,7436.16,22610],["2014-08-27",7579.16,7757.92,7579.16,7757.92,1110],["2014-08-28",7757.92,7757.92,7579.16,7722.17,20],["2014-08-29",7722.17,7757.92,7722.17,7722.17,11590],["2014-09-03",7793.67,7793.67,7793.67,7793.67,5090],["2014-09-04",7793.67,7865.17,7793.67,7865.17,8330],["2014-09-05",7865.17,7865.17,7757.92,7865.17,3280],["2014-09-08",7579.16,7579.16,7579.16,7579.16,2000],["2014-09-09",7614.92,8043.93,7614.92,7865.17,1020],["2014-09-10",7865.17,7865.17,7865.17,7865.17,0],["2014-09-11",7865.17,8043.93,7865.17,7865.17,11180],["2014-09-12",7793.67,7865.17,7793.67,7865.17,4000],["2014-09-15",8008.17,8008.17,8008.17,8008.17,30],["2014-09-16",7900.92,8043.93,7865.17,8043.93,5000],["2014-09-17",7900.92,7936.67,7900.92,7900.92,6000],["2014-09-18",7900.92,7900.92,7900.92,7900.92,10],["2014-09-19",7900.92,8043.93,7900.92,7936.67,4170],["2014-09-22",7936.67,8043.93,7936.67,8043.93,4190],["2014-09-23",8222.68,8401.43,8222.68,8401.43,1160],["2014-09-24",8544.44,8544.44,8222.68,8222.68,3380],["2014-09-25",8580.19,8580.19,7865.17,8401.43,60],["2014-09-26",8043.93,8043.93,8043.93,8043.93,20],["2014-09-29",8222.68,8222.68,8222.68,8222.68,10],["2014-09-30",8401.43,8580.19,7865.17,7865.17,28870],["2014-10-01",7972.42,8401.43,7936.67,8043.93,80330],["2014-10-02",8508.69,8580.19,8115.43,8151.18,21600],["2014-10-03",8222.68,8222.68,8222.68,8222.68,20],["2014-10-06",8294.18,8294.18,8258.43,8258.43,150],["2014-10-07",8294.18,8294.18,8258.43,8258.43,650],["2014-10-08",8294.18,8294.18,8222.68,8222.68,670],["2014-10-09",8222.68,8401.43,8222.68,8401.43,3510],["2014-10-10",8437.18,8508.69,8437.18,8508.69,4500],["2014-10-13",8544.44,8544.44,8437.18,8437.18,700],["2014-10-14",8651.69,8651.69,8508.69,8508.69,7110],["2014-10-15",8401.43,8472.93,8401.43,8472.93,7030],["2014-10-16",8472.93,8508.69,8472.93,8508.69,1700],["2014-10-17",8437.18,8437.18,8043.93,8043.93,2220],["2014-10-20",8401.43,8580.19,8043.93,8043.93,24240],["2014-10-21",8043.93,8580.19,8043.93,8472.93,2140],["2014-10-22",8508.69,8508.69,8508.69,8508.69,1000],["2014-10-23",8222.68,8222.68,8222.68,8222.68,10],["2014-10-24",8580.19,8580.19,8437.18,8437.18,1010],["2014-10-27",8437.18,8580.19,8437.18,8437.18,15520],["2014-10-28",8472.93,8580.19,8401.43,8401.43,5830],["2014-10-29",8580.19,8615.94,8580.19,8615.94,2040],["2014-10-30",8615.94,8615.94,8615.94,8615.94,0],["2014-10-31",8580.19,8687.44,8580.19,8687.44,1260],["2014-11-03",8580.19,9009.2,8580.19,9009.2,20],["2014-11-04",8401.43,8937.69,8401.43,8580.19,2680],["2014-11-05",8830.44,8830.44,8830.44,8830.44,50],["2014-11-06",8580.19,8830.44,8580.19,8830.44,1020],["2014-11-07",8937.69,9295.2,8937.69,8937.69,29320],["2014-11-10",9009.2,9009.2,9009.2,9009.2,4500],["2014-11-11",9009.2,9116.45,9009.2,9044.95,26820],["2014-11-12",9009.2,9116.45,9009.2,9116.45,21090],["2014-11-13",9044.95,9152.2,8973.45,9152.2,32800],["2014-11-14",9044.95,9080.7,9044.95,9080.7,10010],["2014-11-17",9152.2,9152.2,9044.95,9044.95,19070],["2014-11-18",8973.45,9223.7,8973.45,9009.2,27310],["2014-11-19",9009.2,9116.45,9009.2,9080.7,11100],["2014-11-20",9044.95,9044.95,9044.95,9044.95,5000],["2014-11-21",9044.95,9509.71,9044.95,9152.2,22340],["2014-11-24",9152.2,9152.2,9116.45,9116.45,3860],["2014-11-25",9044.95,9652.71,8937.69,9116.45,43310],["2014-11-26",9116.45,9652.71,8973.45,9616.96,5160],["2014-11-27",9473.96,10188.97,9473.96,10153.22,38940],["2014-11-28",10153.22,10510.73,10153.22,10367.73,24360],["2014-12-01",10367.73,10725.23,10367.73,10546.48,108920],["2014-12-02",10546.48,10832.49,10474.98,10832.49,87000],["2014-12-03",11082.74,11082.74,10760.98,10832.49,70930],["2014-12-04",11046.99,11046.99,10153.22,10153.22,3830],["2014-12-05",10367.73,10367.73,9509.71,9509.71,1720],["2014-12-08",9759.96,9759.96,9759.96,9759.96,100],["2014-12-09",9295.2,10010.22,9080.7,9187.95,6870],["2014-12-10",9187.95,9187.95,9187.95,9187.95,0],["2014-12-11",9187.95,9295.2,9187.95,9295.2,200],["2014-12-12",9295.2,9295.2,9295.2,9295.2,0],["2014-12-15",9295.2,9295.2,9295.2,9295.2,0],["2014-12-16",8758.94,9116.45,8758.94,9009.2,14860],["2014-12-17",9009.2,9152.2,9009.2,9009.2,4010],["2014-12-18",9044.95,9116.45,9044.95,9116.45,1510],["2014-12-19",9116.45,9116.45,9116.45,9116.45,0],["2014-12-22",9295.2,9295.2,9295.2,9295.2,500],["2014-12-23",8937.69,9295.2,8937.69,9295.2,4620],["2014-12-24",9295.2,9473.96,9295.2,9473.96,1090],["2014-12-25",9473.96,9473.96,9473.96,9473.96,0],["2014-12-26",9473.96,9652.71,9473.96,9652.71,8300],["2014-12-29",9473.96,10010.22,9473.96,9974.47,2610],["2014-12-30",9795.71,9795.71,9652.71,9652.71,680],["2014-12-31",10010.22,10260.47,9974.47,10260.47,2630],["2015-01-05",10546.48,10546.48,10546.48,10546.48,10],["2015-01-06",10546.48,10546.48,10546.48,10546.48,0],["2015-01-07",10010.22,10010.22,9831.46,9831.46,2530],["2015-01-08",9330.95,9330.95,9187.95,9295.2,4000],["2015-01-09",9295.2,9295.2,9295.2,9295.2,610],["2015-01-12",9295.2,9295.2,9295.2,9295.2,10],["2015-01-13",9295.2,9295.2,9295.2,9295.2,1410],["2015-01-14",9295.2,9295.2,9295.2,9295.2,0],["2015-01-15",9295.2,9295.2,9295.2,9295.2,0],["2015-01-16",8973.45,8973.45,8973.45,8973.45,80],["2015-01-19",9545.46,9581.21,9295.2,9295.2,710],["2015-01-20",9223.7,9223.7,9223.7,9223.7,200],["2015-01-21",9223.7,9223.7,9223.7,9223.7,2350],["2015-01-22",9223.7,9223.7,9223.7,9223.7,0],["2015-01-23",9223.7,9223.7,9223.7,9223.7,0],["2015-01-26",9652.71,9652.71,9652.71,9652.71,10],["2015-01-27",9652.71,9652.71,9152.2,9152.2,25550],["2015-01-28",9330.95,9652.71,9295.2,9652.71,1010],["2015-01-29",9652.71,9652.71,9652.71,9652.71,0],["2015-01-30",9652.71,9652.71,9652.71,9652.71,0],["2015-02-02",9652.71,9652.71,9652.71,9652.71,0],["2015-02-03",9116.45,9831.46,9116.45,9831.46,120],["2015-02-04",9831.46,9831.46,9831.46,9831.46,320000],["2015-02-05",9581.21,9581.21,9402.45,9402.45,900],["2015-02-06",9402.45,9402.45,9295.2,9295.2,200],["2015-02-09",8973.45,8973.45,8937.69,8937.69,1310],["2015-02-10",8937.69,8937.69,8937.69,8937.69,320060],["2015-02-11",9152.2,9152.2,9152.2,9152.2,100],["2015-02-12",9152.2,9152.2,9152.2,9152.2,0],["2015-02-13",9116.45,9295.2,8937.69,9295.2,28350],["2015-02-24",9581.21,9688.46,9187.95,9223.7,120],["2015-02-25",9116.45,9616.96,9116.45,9616.96,5380],["2015-02-26",9616.96,9616.96,9616.96,9616.96,1000],["2015-02-27",9616.96,9616.96,9616.96,9616.96,1000],["2015-03-02",9366.7,9616.96,9366.7,9616.96,2700],["2015-03-03",9867.21,9867.21,9867.21,9867.21,40],["2015-03-04",9867.21,9867.21,9867.21,9867.21,0],["2015-03-05",9616.96,10010.22,9616.96,9616.96,2720],["2015-03-06",9831.46,10010.22,9831.46,10010.22,3600],["2015-03-09",10010.22,10331.97,10010.22,10331.97,1610],["2015-03-10",9616.96,9616.96,9616.96,9616.96,960],["2015-03-11",10260.47,10260.47,10260.47,10260.47,120],["2015-03-12",9795.71,10331.97,9795.71,10331.97,130],["2015-03-13",10331.97,10331.97,10331.97,10331.97,0],["2015-03-16",10331.97,10331.97,10331.97,10331.97,0],["2015-03-17",10010.22,10010.22,10010.22,10010.22,10],["2015-03-18",10081.72,10081.72,10081.72,10081.72,50],["2015-03-19",10081.72,10081.72,10081.72,10081.72,80],["2015-03-20",10010.22,10010.22,10010.22,10010.22,400],["2015-03-23",9652.71,9652.71,9581.21,9581.21,3190],["2015-03-24",9545.46,9545.46,9545.46,9545.46,2000],["2015-03-25",9974.47,10010.22,9974.47,10010.22,7000],["2015-03-26",9974.47,10010.22,9974.47,10010.22,3800],["2015-03-27",9831.46,9938.72,9831.46,9938.72,10000],["2015-03-30",9938.72,9938.72,9938.72,9938.72,0],["2015-03-31",9938.72,9938.72,9938.72,9938.72,0],["2015-04-01",9545.46,9545.46,9545.46,9545.46,800],["2015-04-02",9545.46,9545.46,9545.46,9545.46,0],["2015-04-03",9545.46,9545.46,9545.46,9545.46,0],["2015-04-06",9545.46,9545.46,9545.46,9545.46,30000],["2015-04-07",9545.46,9545.46,9545.46,9545.46,0],["2015-04-08",9545.46,9545.46,9545.46,9545.46,0],["2015-04-09",10153.22,10153.22,10153.22,10153.22,10],["2015-04-10",10081.72,10081.72,10081.72,10081.72,10],["2015-04-13",9545.46,9545.46,9473.96,9473.96,5450],["2015-04-14",10010.22,10010.22,10010.22,10010.22,10],["2015-04-15",9473.96,9473.96,9402.45,9402.45,10910],["2015-04-16",9402.45,9402.45,9402.45,9402.45,0],["2015-04-17",9402.45,9402.45,9402.45,9402.45,60],["2015-04-20",9402.45,9402.45,9402.45,9402.45,0],["2015-04-21",9402.45,9402.45,9402.45,9402.45,0],["2015-04-22",9759.96,9759.96,9759.96,9759.96,900],["2015-04-23",9759.96,9759.96,9759.96,9759.96,0],["2015-04-24",9759.96,9759.96,9759.96,9759.96,0],["2015-04-27",9974.47,9974.47,9974.47,9974.47,40],["2015-05-04",9974.47,9974.47,9974.47,9974.47,0],["2015-05-05",9867.21,9867.21,9831.46,9831.46,20],["2015-05-06",10260.47,10260.47,9473.96,9473.96,100],["2015-05-07",9616.96,9616.96,9473.96,9473.96,6540],["2015-05-08",9616.96,9616.96,9616.96,9616.96,620],["2015-05-11",9616.96,9616.96,9616.96,9616.96,0],["2015-05-12",9473.96,10260.47,9473.96,10260.47,470],["2015-05-13",10260.47,10260.47,10260.47,10260.47,0],["2015-05-14",10260.47,10260.47,10260.47,10260.47,1050],["2015-05-15",10260.47,10260.47,10260.47,10260.47,0],["2015-05-18",10260.47,10260.47,10260.47,10260.47,0],["2015-05-19",10260.47,10260.47,10260.47,10260.47,0],["2015-05-20",10260.47,10546.48,9545.46,10546.48,1510],["2015-05-21",10367.73,10367.73,10367.73,10367.73,430],["2015-05-22",10367.73,10367.73,10367.73,10367.73,0],["2015-05-25",10367.73,10367.73,10367.73,10367.73,0],["2015-05-26",10367.73,10367.73,10367.73,10367.73,0],["2015-05-27",10367.73,10367.73,10367.73,10367.73,0],["2015-05-28",10367.73,10367.73,10367.73,10367.73,0],["2015-05-29",9831.46,10367.73,9831.46,10367.73,6500],["2015-06-01",10367.73,10367.73,10367.73,10367.73,3000],["2015-06-02",9652.71,10725.23,9652.71,10367.73,9290],["2015-06-03",10367.73,10367.73,10367.73,10367.73,10000],["2015-06-04",10367.73,10367.73,10367.73,10367.73,0],["2015-06-05",10367.73,10725.23,10367.73,10725.23,6670],["2015-06-08",10725.23,10725.23,10725.23,10725.23,940],["2015-06-09",10725.23,10725.23,10725.23,10725.23,13110],["2015-06-10",10725.23,10903.99,10725.23,10903.99,8620],["2015-06-11",10903.99,10903.99,10796.74,10832.49,2670],["2015-06-12",11572.84,11572.84,11572.84,11572.84,7500],["2015-06-15",11572.84,11689.73,11572.84,11611.8,3890],["2015-06-16",11611.8,11611.8,11611.8,11611.8,0],["2015-06-17",11689.73,11689.73,11689.73,11689.73,10],["2015-06-18",11689.73,11689.73,11689.73,11689.73,10],["2015-06-19",11689.73,11689.73,11689.73,11689.73,10000],["2015-06-22",11689.73,11689.73,11689.73,11689.73,10],["2015-06-23",11689.73,11689.73,11689.73,11689.73,0],["2015-06-24",11611.8,12079.39,11611.8,12079.39,1000],["2015-06-25",11962.49,12001.46,11962.49,12001.46,2200],["2015-06-26",11689.73,11689.73,11689.73,11689.73,600],["2015-06-29",11300.08,11300.08,11300.08,11300.08,2000],["2015-06-30",11689.73,11689.73,11300.08,11300.08,6800],["2015-07-01",11806.63,11806.63,10910.42,10910.42,60],["2015-07-02",11650.77,11650.77,11105.25,11105.25,1000],["2015-07-03",11105.25,11300.08,11105.25,11300.08,210],["2015-07-06",11845.6,11845.6,11845.6,11845.6,5000],["2015-07-07",11689.73,11689.73,11689.73,11689.73,100],["2015-07-08",11689.73,11689.73,11689.73,11689.73,0],["2015-07-09",11689.73,11689.73,10910.42,10910.42,210],["2015-07-10",11650.77,11650.77,11105.25,11105.25,1320],["2015-07-13",10910.42,10910.42,10910.42,10910.42,2060],["2015-07-14",11300.08,11300.08,11300.08,11300.08,10],["2015-07-15",11105.25,11650.77,11105.25,11650.77,3600],["2015-07-16",11339.04,11339.04,11339.04,11339.04,20],["2015-07-17",11689.73,11689.73,10910.42,11650.77,8190],["2015-07-20",11650.77,11650.77,11650.77,11650.77,0],["2015-07-21",11650.77,11650.77,11650.77,11650.77,0],["2015-07-22",11650.77,11650.77,11650.77,11650.77,0],["2015-07-23",11650.77,11650.77,11650.77,11650.77,0],["2015-07-24",11650.77,11650.77,11650.77,11650.77,0],["2015-07-27",11650.77,11650.77,11650.77,11650.77,0],["2015-07-28",11650.77,11650.77,11650.77,11650.77,0],["2015-07-29",11494.9,11494.9,11494.9,11494.9,1000],["2015-07-30",11494.9,11494.9,11494.9,11494.9,0],["2015-07-31",11105.25,11105.25,11105.25,11105.25,7900],["2015-08-03",10910.42,10910.42,10910.42,10910.42,4010],["2015-08-04",10910.42,10910.42,10910.42,10910.42,1000],["2015-08-05",10910.42,11611.8,10910.42,11611.8,10380],["2015-08-06",11611.8,11884.56,10910.42,11884.56,23000],["2015-08-07",11066.28,11884.56,11066.28,11884.56,3020],["2015-08-10",11144.21,11144.21,11144.21,11144.21,1000],["2015-08-11",11144.21,11144.21,11144.21,11144.21,0],["2015-08-12",11689.73,11689.73,11689.73,11689.73,170],["2015-08-13",11689.73,11689.73,11689.73,11689.73,0],["2015-08-14",11689.73,11689.73,11689.73,11689.73,0],["2015-08-17",11572.84,11572.84,11416.97,11416.97,5500],["2015-08-18",11416.97,11416.97,11416.97,11416.97,0],["2015-08-19",11884.56,11884.56,11884.56,11884.56,3000],["2015-08-20",11572.84,12624.91,11572.84,12508.01,1160500],["2015-08-21",12157.32,12157.32,12079.39,12079.39,150],["2015-08-24",11767.66,11767.66,11494.9,11689.73,2120],["2015-08-25",12079.39,12079.39,12001.46,12001.46,4010],["2015-08-26",11339.04,11494.9,11339.04,11494.9,60],["2015-08-27",11455.94,12079.39,11105.25,12079.39,1500],["2015-08-28",11572.84,11572.84,11572.84,11572.84,1255070],["2015-08-31",11300.08,11300.08,11105.25,11105.25,1700],["2015-09-01",11105.25,11105.25,11105.25,11105.25,0],["2015-09-03",11105.25,11105.25,11105.25,11105.25,0],["2015-09-04",11105.25,11105.25,11105.25,11105.25,0],["2015-09-07",11300.08,11300.08,11105.25,11105.25,1690],["2015-09-08",11105.25,11339.04,11105.25,11339.04,1630],["2015-09-09",11339.04,11416.97,11339.04,11416.97,1100],["2015-09-10",11416.97,11416.97,11416.97,11416.97,0],["2015-09-11",11416.97,11416.97,11416.97,11416.97,10000],["2015-09-14",11416.97,11416.97,11416.97,11416.97,0],["2015-09-15",11494.9,11494.9,11494.9,11494.9,10],["2015-09-16",10715.59,11806.63,10715.59,11806.63,1010],["2015-09-17",11494.9,11494.9,11494.9,11494.9,7500],["2015-09-18",10949.38,10949.38,10949.38,10949.38,300],["2015-09-21",11300.08,11300.08,10949.38,11300.08,5520],["2015-09-22",11300.08,11300.08,11300.08,11300.08,0],["2015-09-23",11222.14,11300.08,11222.14,11300.08,1000],["2015-09-24",11300.08,11300.08,11300.08,11300.08,4690],["2015-09-25",11261.11,11261.11,11261.11,11261.11,20],["2015-09-28",11300.08,11300.08,11300.08,11300.08,380],["2015-09-29",11300.08,11300.08,11300.08,11300.08,0],["2015-09-30",11494.9,11533.87,11494.9,11533.87,270],["2015-10-01",11533.87,11533.87,11533.87,11533.87,0],["2015-10-02",11300.08,11300.08,11300.08,11300.08,1600],["2015-10-05",11494.9,11533.87,11494.9,11533.87,290],["2015-10-06",11533.87,11689.73,11533.87,11689.73,1110],["2015-10-07",11689.73,11689.73,11689.73,11689.73,3060],["2015-10-08",11884.56,11884.56,11884.56,11884.56,1020],["2015-10-09",11884.56,11884.56,11689.73,11689.73,2310],["2015-10-12",11689.73,11689.73,11689.73,11689.73,2630],["2015-10-13",11689.73,11689.73,11689.73,11689.73,0],["2015-10-14",11689.73,11689.73,11689.73,11689.73,3000],["2015-10-15",11494.9,11494.9,11494.9,11494.9,100],["2015-10-16",11300.08,11300.08,11300.08,11300.08,2350],["2015-10-19",11300.08,11300.08,11300.08,11300.08,1000],["2015-10-20",10988.35,10988.35,10988.35,10988.35,200],["2015-10-21",10988.35,10988.35,10988.35,10988.35,0],["2015-10-22",10988.35,11689.73,10988.35,11689.73,2170],["2015-10-23",11689.73,11689.73,11689.73,11689.73,2460],["2015-10-26",11689.73,11689.73,11689.73,11689.73,5990],["2015-10-27",11689.73,11689.73,11650.77,11650.77,1320],["2015-10-28",11689.73,11689.73,11650.77,11650.77,620],["2015-10-29",11494.9,11494.9,11494.9,11494.9,1810],["2015-10-30",11494.9,11494.9,11494.9,11494.9,2100],["2015-11-02",11494.9,11494.9,11494.9,11494.9,0],["2015-11-03",11689.73,11689.73,11689.73,11689.73,940],["2015-11-04",11689.73,11689.73,11689.73,11689.73,0],["2015-11-05",11689.73,11689.73,11689.73,11689.73,0],["2015-11-06",11689.73,11689.73,11494.9,11494.9,7130],["2015-11-09",11494.9,11689.73,11494.9,11689.73,150],["2015-11-10",11689.73,11689.73,11689.73,11689.73,0],["2015-11-11",11300.08,11689.73,11300.08,11689.73,4020],["2015-11-12",11105.25,11689.73,10910.42,11689.73,9120],["2015-11-13",11300.08,11300.08,11300.08,11300.08,200],["2015-11-16",11494.9,11494.9,11494.9,11494.9,2000],["2015-11-17",11300.08,11300.08,11300.08,11300.08,200],["2015-11-18",11494.9,11494.9,11027.31,11027.31,110],["2015-11-19",11300.08,11300.08,11300.08,11300.08,200],["2015-11-20",10949.38,10949.38,10949.38,10949.38,20],["2015-11-23",10871.45,10871.45,10871.45,10871.45,10],["2015-11-24",10871.45,10949.38,10871.45,10949.38,800],["2015-11-25",10949.38,10949.38,10949.38,10949.38,0],["2015-11-26",10949.38,10949.38,10949.38,10949.38,0],["2015-11-27",10949.38,11300.08,10949.38,11300.08,10210],["2015-11-30",10637.66,10637.66,10637.66,10637.66,10],["2015-12-01",10949.38,11378.01,10949.38,11378.01,9700],["2015-12-02",11689.73,11689.73,11105.25,11105.25,7300],["2015-12-03",11494.9,11494.9,11494.9,11494.9,40],["2015-12-04",11494.9,11494.9,11494.9,11494.9,0],["2015-12-07",11494.9,11494.9,11494.9,11494.9,0],["2015-12-08",11494.9,11494.9,11494.9,11494.9,58340],["2015-12-09",11689.73,11689.73,11494.9,11494.9,14080],["2015-12-10",11494.9,11494.9,11494.9,11494.9,22260],["2015-12-11",11494.9,11494.9,11494.9,11494.9,0],["2015-12-14",11494.9,11494.9,11494.9,11494.9,0],["2015-12-15",11845.6,11845.6,11845.6,11845.6,5000],["2015-12-16",11689.73,11806.63,11689.73,11689.73,3540],["2015-12-17",11494.9,11494.9,11494.9,11494.9,2500],["2015-12-18",11300.08,11300.08,10910.42,10910.42,2920],["2015-12-21",11494.9,11494.9,11494.9,11494.9,200],["2015-12-22",11494.9,11494.9,11494.9,11494.9,0],["2015-12-23",11494.9,11494.9,11494.9,11494.9,0],["2015-12-24",11494.9,11494.9,11494.9,11494.9,0],["2015-12-25",11494.9,11494.9,11494.9,11494.9,300],["2015-12-28",10910.42,11533.87,10910.42,11494.9,17500],["2015-12-29",11494.9,11533.87,11455.94,11455.94,1900],["2015-12-30",11494.9,11494.9,11494.9,11494.9,1200],["2015-12-31",11300.08,11378.01,11300.08,11378.01,820],["2016-01-04",11027.31,11027.31,10988.35,10988.35,800],["2016-01-05",11494.9,11494.9,11494.9,11494.9,100],["2016-01-06",11494.9,11494.9,11494.9,11494.9,0],["2016-01-07",11494.9,11494.9,11494.9,11494.9,0],["2016-01-08",11494.9,11494.9,11494.9,11494.9,0],["2016-01-11",11300.08,11300.08,11300.08,11300.08,200],["2016-01-12",11300.08,11494.9,11300.08,11494.9,2100],["2016-01-13",11494.9,11494.9,11300.08,11300.08,1500],["2016-01-14",11494.9,11494.9,11494.9,11494.9,20],["2016-01-15",11494.9,11494.9,11494.9,11494.9,0],["2016-01-18",11300.08,11494.9,11300.08,11494.9,530],["2016-01-19",11494.9,11494.9,11494.9,11494.9,0],["2016-01-20",11494.9,11494.9,11494.9,11494.9,100],["2016-01-21",11494.9,11494.9,11494.9,11494.9,0],["2016-01-22",11494.9,11494.9,11494.9,11494.9,0],["2016-01-25",11494.9,11494.9,11300.08,11494.9,3020],["2016-01-26",11494.9,11494.9,11494.9,11494.9,0],["2016-01-27",11494.9,11494.9,11494.9,11494.9,0],["2016-01-28",11105.25,11105.25,11105.25,11105.25,2000],["2016-01-29",11494.9,11494.9,11300.08,11300.08,2010],["2016-02-01",11494.9,11494.9,11494.9,11494.9,10],["2016-02-02",11494.9,11494.9,10910.42,10910.42,4700],["2016-02-03",10559.73,11494.9,10559.73,10949.38,420],["2016-02-04",11494.9,11494.9,11494.9,11494.9,10],["2016-02-05",11494.9,11494.9,11494.9,11494.9,0],["2016-02-15",11066.28,11066.28,11066.28,11066.28,100],["2016-02-16",10910.42,10910.42,10910.42,10910.42,600],["2016-02-17",10910.42,10910.42,10910.42,10910.42,0],["2016-02-18",10910.42,10910.42,10910.42,10910.42,0],["2016-02-19",10910.42,10910.42,10910.42,10910.42,200],["2016-02-22",11416.97,11416.97,11144.21,11144.21,210],["2016-02-23",11144.21,11144.21,11144.21,11144.21,0],["2016-02-24",11144.21,11144.21,11144.21,11144.21,0],["2016-02-25",10949.38,10949.38,10949.38,10949.38,600],["2016-02-26",11300.08,11300.08,10209.03,10793.52,3470],["2016-02-29",10910.42,11222.14,10910.42,11222.14,360],["2016-03-01",11300.08,11300.08,11222.14,11222.14,150],["2016-03-02",10988.35,10988.35,10832.49,10949.38,330],["2016-03-03",10910.42,10910.42,10832.49,10832.49,830],["2016-03-04",10832.49,10832.49,10832.49,10832.49,0],["2016-03-07",10715.59,10715.59,10520.76,10520.76,2400],["2016-03-08",10520.76,10520.76,10520.76,10520.76,0],["2016-03-09",10715.59,10871.45,10715.59,10871.45,1700],["2016-03-10",10871.45,10910.42,10403.86,10403.86,10120],["2016-03-11",10520.76,10520.76,10520.76,10520.76,250],["2016-03-14",10520.76,10520.76,10520.76,10520.76,0],["2016-03-15",10520.76,10520.76,10520.76,10520.76,100],["2016-03-16",10520.76,10520.76,10520.76,10520.76,0],["2016-03-17",10520.76,10520.76,10520.76,10520.76,2000],["2016-03-18",10637.66,10637.66,10637.66,10637.66,230],["2016-03-21",10715.59,10715.59,10715.59,10715.59,200],["2016-03-22",10715.59,10715.59,10715.59,10715.59,0],["2016-03-23",10637.66,10637.66,10637.66,10637.66,50],["2016-03-24",10715.59,10754.55,10715.59,10715.59,1100],["2016-03-25",10871.45,10871.45,10520.76,10871.45,450],["2016-03-28",10871.45,10871.45,10871.45,10871.45,0],["2016-03-29",11066.28,11066.28,11066.28,11066.28,10],["2016-03-30",11066.28,11066.28,11066.28,11066.28,0],["2016-03-31",10715.59,10715.59,10715.59,10715.59,1310],["2016-04-01",11027.31,11027.31,10325.93,10637.66,6620],["2016-04-04",10170.07,11066.28,10170.07,10910.42,660],["2016-04-05",10910.42,10910.42,10910.42,10910.42,0],["2016-04-06",10325.93,10949.38,10325.93,10520.76,3110],["2016-04-07",10871.45,10871.45,10871.45,10871.45,10],["2016-04-08",10481.79,10481.79,10325.93,10364.9,5130],["2016-04-11",10949.38,10949.38,10520.76,10520.76,3520],["2016-04-12",10520.76,10910.42,10520.76,10910.42,2340],["2016-04-13",10715.59,10715.59,10715.59,10715.59,10],["2016-04-14",10520.76,10871.45,10520.76,10871.45,510],["2016-04-15",10520.76,10715.59,10520.76,10715.59,5690],["2016-04-19",11416.97,11416.97,11416.97,11416.97,10],["2016-04-20",10910.42,10910.42,10910.42,10910.42,800],["2016-04-21",10949.38,10949.38,10910.42,10910.42,1210],["2016-04-22",10715.59,10715.59,10715.59,10715.59,60],["2016-04-25",10715.59,11105.25,10715.59,10910.42,6300],["2016-04-26",10910.42,11105.25,10910.42,11105.25,1590],["2016-04-27",11105.25,11105.25,11105.25,11105.25,3160],["2016-04-28",11105.25,11300.08,11105.25,11300.08,5340],["2016-04-29",11300.08,11300.08,11300.08,11300.08,1420],["2016-05-04",11494.9,11494.9,11300.08,11300.08,550],["2016-05-05",11300.08,11494.9,11300.08,11494.9,930],["2016-05-06",10910.42,10910.42,10910.42,10910.42,6000],["2016-05-09",11105.25,11105.25,11105.25,11105.25,6700],["2016-05-10",11611.8,11845.6,11494.9,11845.6,4260],["2016-05-11",11689.73,11689.73,11689.73,11689.73,3770],["2016-05-12",10871.45,12508.01,10871.45,11689.73,6140],["2016-05-13",12274.22,12508.01,11689.73,11689.73,13660],["2016-05-16",12497.39,12497.39,11094.62,11094.62,600],["2016-05-17",11094.62,11732.24,11094.62,11732.24,50],["2016-05-18",11137.13,11137.13,11137.13,11137.13,900],["2016-05-19",11477.19,11477.19,11477.19,11477.19,30],["2016-05-20",11477.19,11477.19,11477.19,11477.19,1000],["2016-05-23",11477.19,11562.21,10882.08,11562.21,510],["2016-05-24",11264.65,11264.65,11264.65,11264.65,300],["2016-05-25",11264.65,11264.65,11264.65,11264.65,0],["2016-05-26",10839.57,10882.08,10627.03,10627.03,1500],["2016-05-27",10627.03,11052.11,9904.39,11052.11,4400],["2016-05-30",11052.11,11052.11,10627.03,10627.03,6050],["2016-05-31",10669.54,11052.11,10669.54,11052.11,11500],["2016-06-01",10627.03,11009.6,10627.03,11009.6,1510],["2016-06-02",11009.6,11392.18,10669.54,11392.18,1640],["2016-06-03",11052.11,11052.11,11052.11,11052.11,20],["2016-06-06",11052.11,11052.11,11052.11,11052.11,50],["2016-06-07",11052.11,11052.11,11052.11,11052.11,0],["2016-06-08",11052.11,11052.11,11052.11,11052.11,0],["2016-06-09",11052.11,11052.11,11052.11,11052.11,0],["2016-06-10",11052.11,11052.11,11052.11,11052.11,0],["2016-06-13",11052.11,11052.11,11052.11,11052.11,0],["2016-06-14",11052.11,11052.11,11052.11,11052.11,0],["2016-06-15",11052.11,11052.11,11052.11,11052.11,220],["2016-06-16",11052.11,11052.11,11052.11,11052.11,0],["2016-06-17",10414.49,11052.11,10414.49,11052.11,7010],["2016-06-20",11052.11,11052.11,11052.11,11052.11,0],["2016-06-21",11052.11,11052.11,11052.11,11052.11,0],["2016-06-22",11009.6,11052.11,11009.6,11052.11,3300],["2016-06-23",11052.11,11052.11,11052.11,11052.11,2370],["2016-06-24",11052.11,11052.11,11052.11,11052.11,2280],["2016-06-27",11052.11,11052.11,11052.11,11052.11,0],["2016-06-28",11052.11,11052.11,11052.11,11052.11,0],["2016-06-29",11052.11,11052.11,11052.11,11052.11,0],["2016-06-30",11604.72,11604.72,11604.72,11604.72,10],["2016-07-01",11604.72,11604.72,11604.72,11604.72,0],["2016-07-04",10839.57,11052.11,10839.57,11052.11,1060],["2016-07-05",11052.11,11052.11,11052.11,11052.11,500],["2016-07-06",11052.11,11052.11,11052.11,11052.11,600],["2016-07-07",11052.11,11052.11,11052.11,11052.11,3000],["2016-07-08",11052.11,11052.11,11052.11,11052.11,320],["2016-07-11",11052.11,11052.11,11052.11,11052.11,0],["2016-07-12",11052.11,11052.11,11052.11,11052.11,0],["2016-07-13",11052.11,11052.11,11052.11,11052.11,910],["2016-07-14",10882.08,11052.11,10882.08,11052.11,400],["2016-07-15",11052.11,11052.11,11052.11,11052.11,400],["2016-07-18",11052.11,11052.11,11052.11,11052.11,1020],["2016-07-19",11052.11,11052.11,11052.11,11052.11,0],["2016-07-20",11052.11,11052.11,11052.11,11052.11,4060],["2016-07-21",11052.11,11052.11,11052.11,11052.11,1840],["2016-07-22",11052.11,11052.11,11052.11,11052.11,4060],["2016-07-25",11052.11,11052.11,11052.11,11052.11,5900],["2016-07-26",11222.14,11222.14,11222.14,11222.14,1000],["2016-07-27",11222.14,11689.73,11222.14,11689.73,1500],["2016-07-28",11689.73,12454.88,11052.11,11052.11,755080],["2016-07-29",11052.11,11052.11,11052.11,11052.11,0],["2016-08-01",11052.11,11052.11,11052.11,11052.11,0],["2016-08-02",11689.73,11689.73,11689.73,11689.73,23000],["2016-08-03",11689.73,11689.73,11689.73,11689.73,0],["2016-08-04",11477.19,11902.27,11477.19,11477.19,121920],["2016-08-05",11477.19,11477.19,11477.19,11477.19,0],["2016-08-08",11477.19,11477.19,11477.19,11477.19,0],["2016-08-09",10882.08,10882.08,10882.08,10882.08,10],["2016-08-10",10882.08,10882.08,10882.08,10882.08,0],["2016-08-11",10882.08,10882.08,10882.08,10882.08,0],["2016-08-12",10882.08,10882.08,10882.08,10882.08,1500],["2016-08-15",10882.08,10882.08,10882.08,10882.08,0],["2016-08-16",10882.08,10882.08,10882.08,10882.08,0],["2016-08-17",11052.11,11052.11,11052.11,11052.11,500],["2016-08-18",11052.11,11052.11,11052.11,11052.11,0],["2016-08-19",11477.19,11477.19,11477.19,11477.19,140],["2016-08-22",11477.19,11477.19,11477.19,11477.19,0],["2016-08-23",11052.11,11052.11,11052.11,11052.11,2000],["2016-08-24",11052.11,11052.11,11052.11,11052.11,0],["2016-08-25",11052.11,11052.11,11052.11,11052.11,3360],["2016-08-26",10882.08,11052.11,10882.08,11052.11,5500],["2016-08-29",11052.11,11052.11,11052.11,11052.11,0],["2016-08-30",11052.11,11052.11,11052.11,11052.11,0],["2016-08-31",11052.11,11052.11,11052.11,11052.11,1050],["2016-09-01",11052.11,11052.11,11052.11,11052.11,50],["2016-09-05",11052.11,11052.11,11052.11,11052.11,400],["2016-09-06",11052.11,11052.11,11052.11,11052.11,0],["2016-09-07",11052.11,11052.11,11052.11,11052.11,0],["2016-09-08",11052.11,11052.11,11052.11,11052.11,0],["2016-09-09",11052.11,11052.11,11052.11,11052.11,0],["2016-09-12",11477.19,11689.73,11477.19,11689.73,800],["2016-09-13",10967.09,12114.81,10967.09,12114.81,850],["2016-09-14",12114.81,12114.81,12114.81,12114.81,0],["2016-09-15",12114.81,12114.81,12114.81,12114.81,0],["2016-09-16",11307.16,11307.16,11307.16,11307.16,1000],["2016-09-19",11307.16,11307.16,11307.16,11307.16,0],["2016-09-20",11307.16,11307.16,11307.16,11307.16,0],["2016-09-21",11052.11,11052.11,11052.11,11052.11,500],["2016-09-22",11052.11,11052.11,11052.11,11052.11,0],["2016-09-23",11052.11,11052.11,11052.11,11052.11,0],["2016-09-26",11052.11,11052.11,11052.11,11052.11,1000],["2016-09-27",11052.11,11052.11,11052.11,11052.11,0],["2016-09-28",11052.11,11052.11,11052.11,11052.11,0],["2016-09-29",11073.37,11094.62,11052.11,11052.11,3200],["2016-09-30",11052.11,11094.62,11052.11,11094.62,2300],["2016-10-03",11094.62,11094.62,11094.62,11094.62,0],["2016-10-04",11052.11,11052.11,11052.11,11052.11,2000],["2016-10-05",11052.11,11052.11,11052.11,11052.11,1000],["2016-10-06",11094.62,11094.62,11094.62,11094.62,3500],["2016-10-07",11094.62,11094.62,11094.62,11094.62,3000],["2016-10-10",11052.11,11052.11,11052.11,11052.11,1000],["2016-10-11",11052.11,11052.11,11052.11,11052.11,1870],["2016-10-12",11052.11,11052.11,11052.11,11052.11,280],["2016-10-13",11052.11,11052.11,11052.11,11052.11,3000],["2016-10-14",11009.6,11009.6,11009.6,11009.6,1000],["2016-10-17",11009.6,11009.6,11009.6,11009.6,0],["2016-10-18",11009.6,11009.6,11009.6,11009.6,0],["2016-10-19",11009.6,11009.6,11009.6,11009.6,0],["2016-10-20",11009.6,11009.6,11009.6,11009.6,0],["2016-10-21",11052.11,11052.11,11052.11,11052.11,20],["2016-10-24",11817.26,11817.26,11052.11,11052.11,2850],["2016-10-25",11052.11,11052.11,11052.11,11052.11,0],["2016-10-26",11052.11,11052.11,11052.11,11052.11,0],["2016-10-27",11052.11,11052.11,11052.11,11052.11,0],["2016-10-28",11052.11,11052.11,11052.11,11052.11,760],["2016-10-31",11052.11,11052.11,11052.11,11052.11,0],["2016-11-01",11052.11,11052.11,11052.11,11052.11,0],["2016-11-02",11052.11,11052.11,11052.11,11052.11,0],["2016-11-03",11052.11,11052.11,11052.11,11052.11,60],["2016-11-04",11052.11,11052.11,11052.11,11052.11,0],["2016-11-07",10839.57,10839.57,10839.57,10839.57,4540],["2016-11-08",10839.57,10839.57,10839.57,10839.57,0],["2016-11-09",11052.11,11052.11,10967.09,10967.09,4100],["2016-11-10",11052.11,11052.11,11052.11,11052.11,2480],["2016-11-11",11052.11,11052.11,11052.11,11052.11,0],["2016-11-14",11052.11,11052.11,11052.11,11052.11,0],["2016-11-15",11052.11,11052.11,11052.11,11052.11,0],["2016-11-16",11689.73,11689.73,11689.73,11689.73,100],["2016-11-17",11902.27,11902.27,11859.77,11859.77,300],["2016-11-18",11859.77,11859.77,11859.77,11859.77,0],["2016-11-21",11859.77,11859.77,11859.77,11859.77,0],["2016-11-22",11052.11,11052.11,11052.11,11052.11,100],["2016-11-23",11052.11,11052.11,11052.11,11052.11,0],["2016-11-24",11052.11,11052.11,11052.11,11052.11,0],["2016-11-25",11689.73,11689.73,11689.73,11689.73,500],["2016-11-28",11689.73,11689.73,11689.73,11689.73,0],["2016-11-29",11689.73,11689.73,11689.73,11689.73,800],["2016-11-30",11689.73,11689.73,11689.73,11689.73,0],["2016-12-01",11689.73,11689.73,11689.73,11689.73,200],["2016-12-02",11689.73,11689.73,11689.73,11689.73,0],["2016-12-05",11689.73,11689.73,11689.73,11689.73,0],["2016-12-06",11689.73,11689.73,11689.73,11689.73,0],["2016-12-07",11052.11,11477.19,11052.11,11477.19,5560],["2016-12-08",11477.19,11477.19,11477.19,11477.19,0],["2016-12-09",11477.19,11477.19,11477.19,11477.19,0],["2016-12-12",11477.19,11477.19,11477.19,11477.19,1040],["2016-12-13",11477.19,11562.21,11477.19,11562.21,1670],["2016-12-14",11562.21,11817.26,11562.21,11647.22,3180],["2016-12-15",11647.22,11647.22,11647.22,11647.22,0],["2016-12-16",11647.22,11647.22,11647.22,11647.22,0],["2016-12-19",11052.11,11137.13,11052.11,11094.62,3000],["2016-12-20",11094.62,11094.62,11094.62,11094.62,0],["2016-12-21",11094.62,11094.62,11094.62,11094.62,0],["2016-12-22",11137.13,11137.13,11094.62,11094.62,1500],["2016-12-23",11094.62,11094.62,11094.62,11094.62,0],["2016-12-26",11094.62,11094.62,11094.62,11094.62,0],["2016-12-27",11094.62,11094.62,11094.62,11094.62,0],["2016-12-28",11264.65,11264.65,11264.65,11264.65,1760],["2016-12-29",11351.64,11351.64,11308.14,11308.14,1000],["2016-12-30",11308.14,11308.14,11308.14,11308.14,0],["2017-01-03",11525.61,11525.61,11525.61,11525.61,2000],["2017-01-04",11525.61,11525.61,11525.61,11525.61,0],["2017-01-05",11525.61,11525.61,11525.61,11525.61,0],["2017-01-06",11525.61,11525.61,11525.61,11525.61,0],["2017-01-09",11525.61,11525.61,11525.61,11525.61,0],["2017-01-10",11525.61,11525.61,11525.61,11525.61,0],["2017-01-11",11743.07,11743.07,11743.07,11743.07,1000],["2017-01-12",11743.07,11743.07,11743.07,11743.07,0],["2017-01-13",11743.07,11743.07,11743.07,11743.07,0],["2017-01-16",11743.07,11743.07,11743.07,11743.07,0],["2017-01-17",11743.07,11743.07,11743.07,11743.07,0],["2017-01-18",11743.07,11743.07,11743.07,11743.07,500],["2017-01-19",11743.07,11743.07,11743.07,11743.07,0],["2017-01-20",11743.07,11743.07,11743.07,11743.07,0],["2017-01-23",12264.99,12264.99,12178.0,12178.0,20],["2017-01-24",12264.99,12395.47,12264.99,12395.47,110],["2017-01-25",12395.47,12395.47,12395.47,12395.47,0],["2017-02-02",12395.47,12395.47,12395.47,12395.47,0],["2017-02-03",13047.86,13047.86,13047.86,13047.86,10],["2017-02-06",13047.86,13047.86,13047.86,13047.86,0],["2017-02-07",13047.86,13047.86,13047.86,13047.86,0],["2017-02-08",12569.44,12569.44,12351.97,12395.47,1770],["2017-02-09",12395.47,12395.47,12395.47,12395.47,0],["2017-02-10",12395.47,12395.47,12395.47,12395.47,110],["2017-02-13",12395.47,12395.47,12395.47,12395.47,90],["2017-02-14",12395.47,12395.47,12395.47,12395.47,2700],["2017-02-15",12395.47,12395.47,12395.47,12395.47,0],["2017-02-16",12178.0,12178.0,12178.0,12178.0,520],["2017-02-17",12178.0,12178.0,12178.0,12178.0,520],["2017-02-20",12178.0,12178.0,12178.0,12178.0,0],["2017-02-21",12178.0,12178.0,12178.0,12178.0,0],["2017-02-22",12178.0,12178.0,12178.0,12178.0,0],["2017-02-23",12178.0,12178.0,12178.0,12178.0,0],["2017-02-24",12178.0,12178.0,12178.0,12178.0,0],["2017-02-27",12178.0,12178.0,12178.0,12178.0,1410],["2017-02-28",12178.0,12178.0,11395.13,11416.88,5550],["2017-03-01",11960.54,11960.54,11743.07,11743.07,3390],["2017-03-02",11525.61,12178.0,11525.61,12178.0,310],["2017-03-03",11569.1,11569.1,11525.61,11525.61,2230],["2017-03-06",11525.61,11525.61,11525.61,11525.61,2180],["2017-03-07",11525.61,11525.61,11525.61,11525.61,0],["2017-03-08",12243.24,12243.24,11743.07,11743.07,1110],["2017-03-09",11743.07,11743.07,11743.07,11743.07,900],["2017-03-10",11743.07,11743.07,11743.07,11743.07,0],["2017-03-13",11743.07,11743.07,11743.07,11743.07,0],["2017-03-14",12525.94,12525.94,12395.47,12395.47,1600],["2017-03-15",12395.47,12395.47,12395.47,12395.47,0],["2017-03-16",12395.47,12395.47,12395.47,12395.47,2500],["2017-03-17",12395.47,12395.47,12395.47,12395.47,0],["2017-03-20",11743.07,11743.07,11569.1,11569.1,2000],["2017-03-21",11569.1,11569.1,11569.1,11569.1,0],["2017-03-22",11569.1,11569.1,11569.1,11569.1,0],["2017-03-23",11743.07,11743.07,11743.07,11743.07,2100],["2017-03-24",11569.1,11569.1,11373.38,11438.62,8000],["2017-03-27",11308.14,11308.14,11308.14,11308.14,10],["2017-03-28",11308.14,11308.14,11308.14,11308.14,0],["2017-03-29",12047.52,12047.52,11743.07,11743.07,2400],["2017-03-30",11743.07,11743.07,11743.07,11743.07,150],["2017-03-31",11743.07,11743.07,11743.07,11743.07,150],["2017-04-03",11743.07,11743.07,11743.07,11743.07,0],["2017-04-04",11960.54,12178.0,11873.55,11873.55,3150],["2017-04-05",11743.07,11960.54,11743.07,11960.54,510],["2017-04-07",11569.1,11830.06,11569.1,11830.06,3650],["2017-04-10",11830.06,12612.93,11830.06,12612.93,6100],["2017-04-11",12612.93,12612.93,12612.93,12612.93,0],["2017-04-12",11830.06,11830.06,11830.06,11830.06,1200],["2017-04-13",11960.54,12091.02,11960.54,12091.02,210],["2017-04-14",11960.54,12178.0,11960.54,12178.0,100],["2017-04-17",12178.0,12178.0,12178.0,12178.0,0],["2017-04-18",12178.0,12178.0,12178.0,12178.0,5000],["2017-04-19",12178.0,12178.0,12178.0,12178.0,0],["2017-04-20",12178.0,12178.0,12178.0,12178.0,40],["2017-04-21",12178.0,12178.0,12178.0,12178.0,0],["2017-04-24",12178.0,12178.0,12178.0,12178.0,0],["2017-04-25",12830.39,12830.39,12830.39,12830.39,100],["2017-04-26",12830.39,12830.39,12830.39,12830.39,0],["2017-04-27",11960.54,11960.54,11960.54,11960.54,10],["2017-04-28",12743.41,12743.41,12743.41,12743.41,10],["2017-05-03",12743.41,12743.41,12743.41,12743.41,0],["2017-05-04",13265.32,13265.32,13265.32,13265.32,2230],["2017-05-05",13395.8,13395.8,13395.8,13395.8,10],["2017-05-08",13047.86,13047.86,13047.86,13047.86,290],["2017-05-09",13265.32,13287.07,13265.32,13265.32,3190],["2017-05-10",13482.79,13482.79,13482.79,13482.79,10],["2017-05-11",13482.79,13482.79,13482.79,13482.79,0],["2017-05-12",13482.79,13482.79,13047.86,13047.86,190],["2017-05-15",13091.35,13265.32,13091.35,13265.32,1160],["2017-05-16",12395.47,13917.72,12395.47,13917.72,12120],["2017-05-17",12960.87,12960.87,12960.87,12960.87,3250],["2017-05-18",13265.32,13265.32,13265.32,13265.32,100],["2017-05-19",13312.03,13779.12,13312.03,13779.12,400],["2017-05-22",13779.12,14152.79,13779.12,14152.79,2570],["2017-05-23",14152.79,14152.79,14152.79,14152.79,0],["2017-05-24",14012.67,14012.67,14012.67,14012.67,100],["2017-05-25",14012.67,14012.67,14012.67,14012.67,1300],["2017-05-26",14106.08,14106.08,14106.08,14106.08,10],["2017-05-29",14012.67,14106.08,13545.58,13545.58,3100],["2017-05-30",14012.67,14246.21,14012.67,14246.21,10200],["2017-05-31",14246.21,14246.21,14246.21,14246.21,2510],["2017-06-01",14246.21,14246.21,14246.21,14246.21,1600],["2017-06-02",13545.58,13545.58,13545.58,13545.58,400],["2017-06-05",13358.74,13358.74,13358.74,13358.74,930],["2017-06-06",13358.74,13358.74,13358.74,13358.74,0],["2017-06-07",13358.74,13358.74,13358.74,13358.74,0],["2017-06-08",14246.21,14246.21,14012.67,14012.67,2490],["2017-06-09",14246.21,14479.75,14246.21,14479.75,2800],["2017-06-12",14479.75,14479.75,14479.75,14479.75,0],["2017-06-13",14012.67,14012.67,14012.67,14012.67,4500],["2017-06-14",14012.67,14012.67,14012.67,14012.67,0],["2017-06-15",14012.67,14012.67,14012.67,14012.67,0],["2017-06-16",13965.96,14246.21,13965.96,14246.21,2910],["2017-06-19",14246.21,14246.21,14246.21,14246.21,0],["2017-06-20",14012.67,14012.67,14012.67,14012.67,400],["2017-06-21",14012.67,14012.67,14012.67,14012.67,920],["2017-06-22",14012.67,14012.67,13498.87,13498.87,2200],["2017-06-23",13498.87,13498.87,13498.87,13498.87,0],["2017-06-26",13498.87,13498.87,13498.87,13498.87,0],["2017-06-27",14012.67,14012.67,14012.67,14012.67,10400],["2017-06-28",14479.75,14479.75,14479.75,14479.75,110],["2017-06-29",14479.75,14479.75,14479.75,14479.75,0],["2017-06-30",14479.75,14479.75,14479.75,14479.75,0],["2017-07-03",14479.75,14479.75,14479.75,14479.75,0],["2017-07-04",14479.75,15413.93,14012.67,15413.93,11400],["2017-07-05",15413.93,15413.93,15413.93,15413.93,0],["2017-07-06",14946.84,16488.24,14946.84,16348.11,1210],["2017-07-07",17235.58,17235.58,16348.11,17048.74,1900],["2017-07-10",17749.38,17749.38,17749.38,17749.38,10],["2017-07-11",17749.38,17749.38,17749.38,17749.38,100],["2017-07-12",18683.55,18683.55,17749.38,18216.47,180],["2017-07-13",18683.55,18683.55,17749.38,17749.38,1110],["2017-07-14",17749.38,17749.38,17749.38,17749.38,100],["2017-07-17",16628.36,16628.36,16581.65,16581.65,1070],["2017-07-18",15554.06,15554.06,15554.06,15554.06,260],["2017-07-19",14573.17,16628.36,14573.17,16628.36,60],["2017-07-20",15881.02,15881.02,15507.35,15507.35,1010],["2017-07-21",16534.95,16534.95,16534.95,16534.95,7520],["2017-07-24",15647.48,16488.24,15460.64,16488.24,2110],["2017-07-25",16488.24,16488.24,16488.24,16488.24,0],["2017-07-26",16488.24,16581.65,16348.11,16348.11,2000],["2017-07-27",16348.11,16348.11,16348.11,16348.11,0],["2017-07-28",15227.1,16348.11,15227.1,16348.11,20],["2017-07-31",16815.2,16815.2,16815.2,16815.2,640],["2017-08-01",16815.2,16815.2,16815.2,16815.2,0],["2017-08-02",16815.2,16815.2,16815.2,16815.2,10],["2017-08-03",15881.02,16348.11,15881.02,16348.11,1030],["2017-08-04",16348.11,16348.11,16348.11,16348.11,0],["2017-08-07",15250.45,16301.4,15227.1,16278.05,2050],["2017-08-08",16348.11,16348.11,16348.11,16348.11,50],["2017-08-09",16348.11,16348.11,16348.11,16348.11,0],["2017-08-10",15413.93,15413.93,15413.93,15413.93,10],["2017-08-11",15413.93,15413.93,15413.93,15413.93,120],["2017-08-14",15413.93,15413.93,15413.93,15413.93,0],["2017-08-15",15881.02,15881.02,15881.02,15881.02,10],["2017-08-16",16815.2,16815.2,15320.51,15320.51,20],["2017-08-17",15881.02,16348.11,15881.02,16348.11,1710],["2017-08-18",15413.93,16114.57,15273.81,16114.57,2780],["2017-08-21",16348.11,16348.11,16348.11,16348.11,90],["2017-08-22",16348.11,16348.11,16348.11,16348.11,0],["2017-08-23",16114.57,16114.57,16114.57,16114.57,2800],["2017-08-24",16114.57,16114.57,16114.57,16114.57,0],["2017-08-25",16207.98,16207.98,16207.98,16207.98,10],["2017-08-28",15180.39,15180.39,15180.39,15180.39,10],["2017-08-29",15881.02,15881.02,15834.31,15834.31,20],["2017-08-30",15834.31,15834.31,14760.01,14760.01,3030],["2017-08-31",15180.39,15647.48,14362.98,14362.98,1320],["2017-09-01",14362.98,14362.98,14362.98,14362.98,0],["2017-09-05",14479.75,15367.22,14479.75,15367.22,860],["2017-09-06",15367.22,15367.22,15367.22,15367.22,0],["2017-09-07",15367.22,15367.22,14503.11,15367.22,1070],["2017-09-08",14479.75,15367.22,14479.75,15367.22,2400],["2017-09-11",15367.22,15367.22,15367.22,15367.22,0],["2017-09-12",15367.22,15367.22,15367.22,15367.22,0],["2017-09-13",15250.45,15250.45,15250.45,15250.45,10],["2017-09-14",15250.45,15250.45,15250.45,15250.45,0],["2017-09-15",14923.49,14923.49,14923.49,14923.49,30],["2017-09-18",15413.93,15413.93,15413.93,15413.93,1000],["2017-09-19",15227.1,16067.86,15227.1,16067.86,640],["2017-09-20",16067.86,16067.86,16067.86,16067.86,0],["2017-09-21",16067.86,16067.86,16067.86,16067.86,0],["2017-09-22",15834.31,15834.31,15834.31,15834.31,500],["2017-09-25",15834.31,15834.31,15834.31,15834.31,0],["2017-09-26",15834.31,15834.31,15810.96,15834.31,100],["2017-09-27",15834.31,15834.31,15834.31,15834.31,0],["2017-09-28",15834.31,15834.31,15834.31,15834.31,0],["2017-09-29",14806.72,14806.72,14806.72,14806.72,50],["2017-10-02",14573.17,15413.93,14573.17,15413.93,4110],["2017-10-03",15413.93,15413.93,15413.93,15413.93,0],["2017-10-04",14526.46,14619.88,14526.46,14619.88,2030],["2017-10-05",14619.88,14619.88,14479.75,14479.75,110],["2017-10-06",14713.3,15157.03,14549.82,15040.26,10530],["2017-10-09",14503.11,14760.01,14479.75,14760.01,5910],["2017-10-10",14713.3,14760.01,14713.3,14713.3,4140],["2017-10-11",14479.75,14713.3,14479.75,14713.3,4240],["2017-10-12",14292.92,14503.11,14292.92,14479.75,1450],["2017-10-13",14713.3,14713.3,14689.94,14713.3,90],["2017-10-16",14713.3,14853.43,14713.3,14853.43,5010],["2017-10-17",14946.84,14946.84,14900.13,14900.13,3180],["2017-10-18",14503.11,14573.17,14479.75,14503.11,1060],["2017-10-19",14713.3,14713.3,14713.3,14713.3,210],["2017-10-20",14713.3,14713.3,14713.3,14713.3,0],["2017-10-23",14946.84,15390.58,14946.84,15390.58,1870],["2017-10-24",15390.58,15390.58,15390.58,15390.58,0],["2017-10-25",15390.58,15554.06,15390.58,15554.06,6210],["2017-10-26",15554.06,15554.06,15554.06,15554.06,0],["2017-10-27",15554.06,15554.06,15554.06,15554.06,0],["2017-10-30",14619.88,14619.88,14619.88,14619.88,660],["2017-10-31",14479.75,15413.93,14479.75,15413.93,10040],["2017-11-01",15413.93,15413.93,15413.93,15413.93,2400],["2017-11-02",15413.93,15413.93,15413.93,15413.93,10540],["2017-11-03",15881.02,15881.02,15413.93,15413.93,1440],["2017-11-06",15413.93,15413.93,14946.84,15413.93,10510],["2017-11-07",15413.93,15413.93,15413.93,15413.93,2000],["2017-11-08",15413.93,15413.93,15413.93,15413.93,0],["2017-11-09",15413.93,15413.93,15413.93,15413.93,4990],["2017-11-10",15413.93,15413.93,15413.93,15413.93,20],["2017-11-13",15413.93,15413.93,14946.84,14946.84,6490],["2017-11-14",15413.93,15413.93,15413.93,15413.93,8410],["2017-11-15",15881.02,15881.02,15881.02,15881.02,1070],["2017-11-16",15460.64,15460.64,14946.84,14946.84,1200],["2017-11-17",15016.91,15016.91,15016.91,15016.91,550],["2017-11-20",15413.93,15413.93,14573.17,15413.93,1110],["2017-11-21",15995.59,16480.3,15995.59,16480.3,2300],["2017-11-22",16480.3,16480.3,16480.3,16480.3,0],["2017-11-23",16965.02,16965.02,16965.02,16965.02,10],["2017-11-24",16916.55,16916.55,16044.06,16916.55,1010],["2017-11-27",16916.55,16916.55,15995.59,15995.59,3020],["2017-11-28",15995.59,15995.59,15995.59,15995.59,0],["2017-11-29",15753.23,15995.59,15753.23,15995.59,180],["2017-11-30",15026.16,16237.95,15026.16,16237.95,6500],["2017-12-01",15510.88,15753.23,15510.88,15510.88,7000],["2017-12-04",15995.59,16237.95,15995.59,16237.95,2820],["2017-12-05",16237.95,16237.95,16237.95,16237.95,0],["2017-12-06",16165.24,16165.24,15801.7,16165.24,1170],["2017-12-07",16165.24,16165.24,16165.24,16165.24,300],["2017-12-08",15510.88,15510.88,15510.88,15510.88,2000],["2017-12-11",15995.59,15995.59,15995.59,15995.59,2050],["2017-12-12",15995.59,15995.59,15995.59,15995.59,0],["2017-12-13",15995.59,15995.59,15995.59,15995.59,0],["2017-12-14",15995.59,15995.59,15995.59,15995.59,0],["2017-12-15",15995.59,15995.59,15995.59,15995.59,0],["2017-12-18",15753.23,16141.0,15753.23,16141.0,1450],["2017-12-19",15510.88,16237.95,15510.88,16237.95,2640],["2017-12-20",16237.95,16237.95,15535.11,15535.11,4730],["2017-12-21",16480.3,16480.3,16141.0,16480.3,970],["2017-12-22",16431.83,16431.83,15535.11,15559.35,650],["2017-12-25",16213.71,16213.71,16213.71,16213.71,500],["2017-12-26",15995.59,16189.48,15413.93,15607.82,1210],["2017-12-27",16165.24,16165.24,15995.59,15995.59,30],["2017-12-28",15995.59,15995.59,15995.59,15995.59,2770],["2017-12-29",15995.59,16237.95,15510.88,16237.95,1960],["2018-01-02",16237.95,16237.95,16237.95,16237.95,650],["2018-01-03",15753.23,15801.7,15753.23,15753.23,1200],["2018-01-04",15753.23,15801.7,15559.35,15801.7,15750],["2018-01-05",16722.66,16722.66,16722.66,16722.66,370],["2018-01-08",16722.66,16722.66,16722.66,16722.66,190],["2018-01-09",15632.05,15632.05,15632.05,15632.05,100],["2018-01-10",16456.07,16456.07,15535.11,15559.35,2030],["2018-01-11",15147.34,16480.3,15147.34,16480.3,340],["2018-01-12",16480.3,16480.3,16480.3,16480.3,20],["2018-01-15",15898.65,15922.88,15898.65,15898.65,4810],["2018-01-16",15801.7,15801.7,15801.7,15801.7,1870],["2018-01-17",15995.59,15995.59,15971.35,15995.59,1600],["2018-01-18",15995.59,15995.59,15995.59,15995.59,2500],["2018-01-19",15995.59,16213.71,15995.59,16213.71,3300],["2018-01-22",16092.53,16092.53,15850.18,15850.18,2110],["2018-01-25",15947.12,15995.59,15947.12,15947.12,3570],["2018-01-26",15995.59,16722.66,15995.59,16722.66,1810],["2018-01-29",16916.55,16916.55,16480.3,16480.3,2430],["2018-01-30",16480.3,16480.3,16480.3,16480.3,0],["2018-01-31",16480.3,16480.3,15510.88,15510.88,910],["2018-02-01",15510.88,15510.88,15510.88,15510.88,1000],["2018-02-02",14492.97,15510.88,14492.97,15510.88,2990],["2018-02-05",15510.88,15510.88,15510.88,15510.88,520],["2018-02-06",15026.16,15026.16,15026.16,15026.16,1700],["2018-02-07",15026.16,15510.88,15026.16,15510.88,2800],["2018-02-08",15510.88,15510.88,15510.88,15510.88,3250],["2018-02-09",15510.88,16431.83,15026.16,16431.83,7830],["2018-02-12",16480.3,16480.3,16480.3,16480.3,120],["2018-02-13",15801.7,17595.15,15801.7,17595.15,20100],["2018-02-21",18564.58,18564.58,18564.58,18564.58,1000],["2018-02-22",18564.58,18564.58,18564.58,18564.58,2130],["2018-02-23",18055.63,18055.63,18055.63,18055.63,1000],["2018-02-26",18055.63,18055.63,18055.63,18055.63,0],["2018-02-27",17934.45,17934.45,17449.73,17449.73,1090],["2018-02-28",18152.57,18152.57,18152.57,18152.57,10],["2018-03-01",17498.21,17498.21,17498.21,17498.21,100],["2018-03-02",17498.21,17498.21,17498.21,17498.21,0],["2018-03-05",17401.26,17401.26,17401.26,17401.26,100],["2018-03-06",16965.02,17401.26,16965.02,17401.26,1000],["2018-03-07",17401.26,17401.26,17401.26,17401.26,500],["2018-03-08",17401.26,17401.26,17401.26,17401.26,0],["2018-03-09",17401.26,17401.26,17401.26,17401.26,0],["2018-03-12",16237.95,16431.83,16237.95,16237.95,1000],["2018-03-13",16237.95,16237.95,16237.95,16237.95,0],["2018-03-14",15995.59,15995.59,15753.23,15753.23,15710],["2018-03-15",15753.23,16237.95,15753.23,15995.59,5520],["2018-03-16",16141.0,16141.0,16092.53,16092.53,1230],["2018-03-19",16092.53,16092.53,16092.53,16092.53,250],["2018-03-20",15656.29,15753.23,15656.29,15753.23,1010],["2018-03-21",15898.65,15898.65,15898.65,15898.65,3590],["2018-03-22",15898.65,15898.65,15898.65,15898.65,160],["2018-03-23",15995.59,15995.59,15753.23,15753.23,3010],["2018-03-26",15753.23,15753.23,15753.23,15753.23,500],["2018-03-27",15753.23,15753.23,15753.23,15753.23,0],["2018-03-28",15753.23,15801.7,15753.23,15801.7,1100],["2018-03-29",15898.65,15898.65,15898.65,15898.65,30],["2018-03-30",15898.65,15898.65,15898.65,15898.65,600],["2018-04-02",15898.65,15898.65,15850.18,15898.65,880],["2018-04-03",15704.76,15898.65,15704.76,15898.65,410],["2018-04-04",15607.82,15607.82,15607.82,15607.82,10],["2018-04-05",15801.7,15801.7,15801.7,15801.7,660],["2018-04-06",16237.95,16237.95,16237.95,16237.95,20],["2018-04-09",16480.3,16480.3,15801.7,15995.59,7120],["2018-04-10",15995.59,15995.59,15656.29,15656.29,3710],["2018-04-11",15632.05,15995.59,15607.82,15995.59,4600],["2018-04-12",15510.88,16237.95,15510.88,16237.95,3900],["2018-04-13",16577.25,16577.25,16577.25,16577.25,100],["2018-04-16",16577.25,16577.25,16577.25,16577.25,0],["2018-04-17",15995.59,15995.59,15971.35,15995.59,570],["2018-04-18",16237.95,16237.95,15995.59,15995.59,5350],["2018-04-19",16141.0,16237.95,15995.59,16237.95,5750],["2018-04-20",16286.42,16286.42,16237.95,16237.95,1040],["2018-04-23",16237.95,16237.95,15995.59,15995.59,1950],["2018-04-24",15995.59,15995.59,15753.23,15753.23,4540],["2018-04-26",15607.82,15607.82,15510.88,15510.88,900],["2018-04-27",16237.95,16237.95,16237.95,16237.95,500],["2018-05-02",16237.95,16237.95,15341.22,16237.95,10050],["2018-05-03",16286.42,16286.42,16286.42,16286.42,100],["2018-05-04",16286.42,16286.42,16237.95,16237.95,20],["2018-05-07",16480.3,16480.3,15753.23,15995.59,790],["2018-05-08",16480.3,16480.3,15995.59,15995.59,700],["2018-05-09",15995.59,15995.59,15995.59,15995.59,0],["2018-05-10",16480.3,17110.43,15801.7,15995.59,18560],["2018-05-11",15995.59,15995.59,15995.59,15995.59,0],["2018-05-14",16249.49,16249.49,16249.49,16249.49,1000],["2018-05-15",16249.49,16249.49,16249.49,16249.49,140],["2018-05-16",16249.49,16249.49,16097.15,16249.49,4760],["2018-05-17",16249.49,16249.49,16249.49,16249.49,5000],["2018-05-18",16147.93,16147.93,16147.93,16147.93,2240],["2018-05-21",15995.59,15995.59,15183.12,15741.69,8010],["2018-05-22",15741.69,15741.69,15233.9,15233.9,16630],["2018-05-23",15233.9,15233.9,15233.9,15233.9,5370],["2018-05-24",15995.59,15995.59,15995.59,15995.59,80],["2018-05-25",15995.59,15995.59,15995.59,15995.59,0],["2018-05-28",15233.9,15233.9,15233.9,15233.9,3040],["2018-05-29",15233.9,15995.59,15233.9,15995.59,4000],["2018-05-30",15995.59,15995.59,15995.59,15995.59,2000],["2018-05-31",15259.29,15259.29,15233.9,15233.9,5000],["2018-06-01",16198.71,16249.49,16198.71,16249.49,1500],["2018-06-04",16249.49,16249.49,16249.49,16249.49,0],["2018-06-05",16249.49,16249.49,16249.49,16249.49,0],["2018-06-06",15284.67,16249.49,15284.67,16249.49,1100],["2018-06-07",16249.49,16249.49,16249.49,16249.49,0],["2018-06-08",16249.49,16249.49,16249.49,16249.49,300],["2018-06-11",15563.96,15563.96,15563.96,15563.96,1110],["2018-06-12",15563.96,15563.96,15563.96,15563.96,0],["2018-06-13",15563.96,15563.96,15563.96,15563.96,0],["2018-06-14",15563.96,15563.96,15563.96,15563.96,0],["2018-06-15",15563.96,15563.96,15563.96,15563.96,0],["2018-06-18",15995.59,15995.59,15995.59,15995.59,100],["2018-06-19",15995.59,15995.59,15995.59,15995.59,0],["2018-06-20",15995.59,15995.59,15741.69,15995.59,4600],["2018-06-21",15995.59,15995.59,15589.35,15741.69,14020],["2018-06-22",15538.57,15741.69,15284.67,15335.45,13330],["2018-06-25",15487.79,15487.79,15233.9,15233.9,7650],["2018-06-26",15233.9,15233.9,15233.9,15233.9,2040],["2018-06-27",15487.79,15487.79,15233.9,15233.9,580],["2018-06-28",15233.9,15233.9,15233.9,15233.9,4000],["2018-06-29",15005.39,15005.39,14980.0,14980.0,2000],["2018-07-02",14980.0,14980.0,14980.0,14980.0,0],["2018-07-03",15233.9,15259.29,15233.9,15259.29,2920],["2018-07-04",15233.9,15233.9,15233.9,15233.9,500],["2018-07-05",15233.9,15233.9,15233.9,15233.9,3540],["2018-07-06",15233.9,15233.9,15233.9,15233.9,1510],["2018-07-09",15233.9,15233.9,15233.9,15233.9,8520],["2018-07-10",15233.9,15487.79,15233.9,15487.79,2280],["2018-07-11",15487.79,15487.79,15487.79,15487.79,0],["2018-07-12",15640.13,15640.13,15487.79,15487.79,510],["2018-07-13",15487.79,15487.79,15487.79,15487.79,0],["2018-07-16",15640.13,15640.13,15640.13,15640.13,200],["2018-07-17",15233.9,15640.13,14980.0,15640.13,2560],["2018-07-18",15741.69,15741.69,15741.69,15741.69,3700],["2018-07-19",16249.49,16833.45,16249.49,16833.45,2800],["2018-07-20",16249.49,17518.98,15690.91,17518.98,3600],["2018-07-23",18636.13,18636.13,16351.05,16351.05,1710],["2018-07-24",15767.08,17011.18,15741.69,17011.18,50],["2018-07-25",15944.81,17011.18,15944.81,17011.18,5140],["2018-07-26",17011.18,17011.18,16757.28,16757.28,80],["2018-07-27",16757.28,16757.28,16757.28,16757.28,110],["2018-07-30",16249.49,16757.28,15995.59,15995.59,4900],["2018-07-31",16909.62,16909.62,16046.37,16503.39,420],["2018-08-01",16071.76,16071.76,16071.76,16071.76,500],["2018-08-02",16249.49,16503.39,16249.49,16503.39,110],["2018-08-03",16478.0,16478.0,16478.0,16478.0,10],["2018-08-06",16249.49,16249.49,16224.1,16249.49,4990],["2018-08-07",16452.61,16452.61,16452.61,16452.61,5110],["2018-08-08",16300.27,16300.27,15995.59,15995.59,5700],["2018-08-09",16249.49,16249.49,15995.59,15995.59,230],["2018-08-10",16249.49,16757.28,16249.49,16401.83,4770],["2018-08-13",16909.62,16909.62,16401.83,16401.83,4860],["2018-08-14",16401.83,16401.83,16401.83,16401.83,0],["2018-08-15",16401.83,16401.83,16401.83,16401.83,1000],["2018-08-16",16401.83,16401.83,16401.83,16401.83,0],["2018-08-17",16249.49,16249.49,16046.37,16046.37,1460],["2018-08-20",16046.37,16503.39,16046.37,16503.39,10010],["2018-08-21",16097.15,16452.61,16097.15,16452.61,5730],["2018-08-22",16452.61,16554.17,16249.49,16452.61,3320],["2018-08-23",16554.17,16554.17,16554.17,16554.17,10],["2018-08-24",16249.49,16249.49,16046.37,16097.15,5300],["2018-08-27",16224.1,16249.49,16147.93,16147.93,5420],["2018-08-28",16147.93,16249.49,16147.93,16249.49,2530],["2018-08-29",16249.49,16401.83,16249.49,16401.83,340],["2018-08-30",16300.27,16300.27,16249.49,16249.49,1120],["2018-08-31",16452.61,17011.18,16147.93,17011.18,4500],["2018-09-04",16757.28,16757.28,16757.28,16757.28,700],["2018-09-05",16757.28,16757.28,16757.28,16757.28,0],["2018-09-06",16757.28,16757.28,16757.28,16757.28,0],["2018-09-07",16604.95,16630.34,16604.95,16630.34,400],["2018-09-10",16630.34,16630.34,16503.39,16503.39,500],["2018-09-11",16528.78,16960.4,16528.78,16960.4,510],["2018-09-12",16071.76,16071.76,16071.76,16071.76,1000],["2018-09-13",16249.49,16249.49,16249.49,16249.49,10],["2018-09-14",16249.49,16249.49,16249.49,16249.49,0],["2018-09-17",16503.39,16503.39,16503.39,16503.39,20],["2018-09-18",16731.89,16731.89,16731.89,16731.89,100],["2018-09-19",16960.4,17011.18,16960.4,17011.18,240],["2018-09-20",17011.18,17061.96,16376.44,16757.28,510],["2018-09-21",16757.28,16757.28,16757.28,16757.28,600],["2018-09-24",16351.05,16351.05,16351.05,16351.05,1500],["2018-09-25",16376.44,16757.28,16376.44,16757.28,350],["2018-09-26",17214.3,17214.3,16249.49,16757.28,7910],["2018-09-27",17214.3,17214.3,16376.44,16376.44,150],["2018-09-28",17112.74,17112.74,16757.28,16757.28,20],["2018-10-01",17061.96,17061.96,16757.28,16757.28,1410],["2018-10-02",16731.89,17011.18,16731.89,17011.18,4990],["2018-10-03",17011.18,17011.18,17011.18,17011.18,200],["2018-10-04",16757.28,16757.28,16757.28,16757.28,10000],["2018-10-05",16655.73,17011.18,16655.73,17011.18,660],["2018-10-08",17265.08,17265.08,17265.08,17265.08,100],["2018-10-09",17265.08,17265.08,17265.08,17265.08,0],["2018-10-10",16579.56,16579.56,16579.56,16579.56,200],["2018-10-11",16757.28,17011.18,16579.56,16808.06,12250],["2018-10-12",16858.84,16858.84,16757.28,16858.84,980],["2018-10-15",16858.84,16909.62,16858.84,16909.62,70],["2018-10-16",16731.89,16731.89,16731.89,16731.89,30],["2018-10-17",17214.3,17214.3,16503.39,16858.84,8800],["2018-10-18",16858.84,16858.84,16858.84,16858.84,0],["2018-10-19",16858.84,16858.84,16858.84,16858.84,0],["2018-10-22",16833.45,17518.98,16833.45,17518.98,6910],["2018-10-23",17518.98,17671.32,17265.08,17671.32,780],["2018-10-24",17671.32,17772.88,17265.08,17265.08,720],["2018-10-25",17265.08,17265.08,16757.28,17265.08,3310],["2018-10-26",17417.42,17417.42,16858.84,16858.84,5010],["2018-10-29",16858.84,17265.08,16249.49,17265.08,7540],["2018-10-30",16757.28,16757.28,16757.28,16757.28,1000],["2018-10-31",16604.95,17011.18,16503.39,17011.18,13350],["2018-11-01",17163.52,17163.52,16757.28,17163.52,5130],["2018-11-02",17163.52,17163.52,17163.52,17163.52,920],["2018-11-05",16274.88,16960.4,16274.88,16960.4,160],["2018-11-06",17011.18,17011.18,16757.28,17011.18,5420],["2018-11-07",17011.18,17011.18,17011.18,17011.18,0],["2018-11-08",16808.06,17366.64,16808.06,17239.69,2350],["2018-11-09",17265.08,17772.88,17265.08,17772.88,7020],["2018-11-12",17518.98,17518.98,17518.98,17518.98,1150],["2018-11-13",17265.08,17671.32,17265.08,17671.32,1510],["2018-11-14",17772.88,17874.44,17772.88,17772.88,4580],["2018-11-15",18026.78,18788.47,18026.78,18788.47,1700],["2018-11-16",17772.88,18788.47,17493.59,17518.98,1050],["2018-11-19",18280.67,18382.23,17518.98,18382.23,1030],["2018-11-20",18382.23,18940.81,18382.23,18788.47,2120],["2018-11-21",18737.69,18737.69,18737.69,18737.69,990],["2018-11-22",18534.57,18534.57,18534.57,18534.57,280],["2018-11-23",18483.79,18788.47,18483.79,18788.47,920],["2018-11-26",17595.15,17595.15,17595.15,17595.15,500],["2018-11-27",18280.67,18280.67,18280.67,18280.67,300],["2018-11-28",17518.98,18026.78,17518.98,18026.78,2300],["2018-11-29",17011.18,18534.57,17011.18,18534.57,220],["2018-11-30",18179.11,18280.67,17239.69,18280.67,2880],["2018-12-03",17163.52,17976.0,17163.52,17976.0,1010],["2018-12-04",17518.98,17925.22,17518.98,17518.98,12160],["2018-12-05",17772.88,17772.88,17468.2,17772.88,15360],["2018-12-06",17671.32,17671.32,17518.98,17671.32,4490],["2018-12-07",18280.67,18280.67,17518.98,18280.67,1630],["2018-12-10",18179.11,18179.11,18179.11,18179.11,240],["2018-12-11",18280.67,18280.67,18128.34,18128.34,1510],["2018-12-12",18179.11,18179.11,18179.11,18179.11,10],["2018-12-13",17518.98,18128.34,17518.98,18077.56,1020],["2018-12-14",18077.56,18077.56,17772.88,17772.88,610],["2018-12-17",18280.67,18280.67,18026.78,18026.78,260],["2018-12-18",17496.58,18291.88,16992.89,18291.88,1760],["2018-12-19",18291.88,18291.88,18238.86,18238.86,220],["2018-12-20",18026.78,18026.78,18026.78,18026.78,150],["2018-12-21",18026.78,18026.78,17761.68,17973.76,220],["2018-12-24",18000.27,18000.27,17655.64,17920.74,710],["2018-12-25",17231.48,17867.72,17231.48,17496.58,10410],["2018-12-26",17920.74,17920.74,17602.62,17708.66,330],["2018-12-27",17708.66,17708.66,17682.15,17682.15,290],["2018-12-28",17655.64,17655.64,17019.4,17178.46,850],["2019-01-02",17470.07,17470.07,17125.44,17125.44,2850],["2019-01-03",17125.44,17125.44,17125.44,17125.44,1000],["2019-01-04",18026.78,18026.78,17761.68,17761.68,600],["2019-01-07",17549.6,17549.6,17470.07,17496.58,860],["2019-01-08",17761.68,18556.98,17761.68,17761.68,1640],["2019-01-09",17761.68,18185.84,17761.68,18185.84,1510],["2019-01-10",18185.84,18185.84,18185.84,18185.84,0],["2019-01-11",18185.84,18185.84,18185.84,18185.84,0],["2019-01-14",17761.68,17761.68,17655.64,17761.68,270],["2019-01-15",18026.78,18026.78,17867.72,17867.72,210],["2019-01-16",16992.89,18079.8,16966.38,18079.8,2310],["2019-01-17",18079.8,18079.8,18079.8,18079.8,0],["2019-01-18",18026.78,18026.78,17761.68,17761.68,360],["2019-01-21",17284.5,17284.5,17284.5,17284.5,120],["2019-01-22",18238.86,18477.45,18026.78,18477.45,13540],["2019-01-23",18477.45,18477.45,18477.45,18477.45,140],["2019-01-24",18477.45,18477.45,18477.45,18477.45,0],["2019-01-25",17257.99,18477.45,17257.99,18026.78,1560],["2019-01-28",18397.92,18397.92,18397.92,18397.92,10],["2019-01-29",18397.92,18397.92,18397.92,18397.92,0],["2019-01-30",18397.92,18397.92,18397.92,18397.92,0],["2019-01-31",18397.92,18397.92,18397.92,18397.92,0],["2019-02-01",18424.43,18663.02,18397.92,18663.02,9230],["2019-02-11",19087.17,19087.17,19087.17,19087.17,4920],["2019-02-12",18556.98,19087.17,18556.98,19087.17,120],["2019-02-13",19087.17,19352.27,19087.17,19087.17,10430],["2019-02-14",19299.25,19352.27,19299.25,19352.27,1520],["2019-02-15",19352.27,19352.27,19352.27,19352.27,0],["2019-02-18",19325.76,19352.27,19087.17,19087.17,560],["2019-02-19",19087.17,20227.1,18556.98,18556.98,3540],["2019-02-20",18981.13,18981.13,18981.13,18981.13,30],["2019-02-21",19617.37,19617.37,18556.98,18556.98,7880],["2019-02-22",19352.27,19352.27,18238.86,18238.86,8010],["2019-02-25",19087.17,19087.17,19087.17,19087.17,10],["2019-02-26",18583.49,18583.49,18556.98,18556.98,3010],["2019-02-27",18556.98,18610.0,18556.98,18556.98,5580],["2019-02-28",18928.11,18928.11,18928.11,18928.11,400],["2019-03-01",19325.76,19352.27,18822.07,18822.07,5110],["2019-03-04",19352.27,19352.27,18556.98,18556.98,2760],["2019-03-05",18822.07,18822.07,18822.07,18822.07,220],["2019-03-06",19060.66,19060.66,19034.15,19034.15,110],["2019-03-07",18822.07,18822.07,18822.07,18822.07,140],["2019-03-08",18716.04,18928.11,18610.0,18928.11,3330],["2019-03-11",18610.0,18610.0,18556.98,18556.98,3000],["2019-03-12",18556.98,18822.07,18450.94,18556.98,9070],["2019-03-13",18556.98,18928.11,18556.98,18822.07,16840],["2019-03-14",18822.07,18875.09,18822.07,18875.09,15010],["2019-03-15",18875.09,19617.37,18875.09,18875.09,680],["2019-03-18",18822.07,18875.09,18716.04,18875.09,10800],["2019-03-19",18556.98,18981.13,18556.98,18610.0,420],["2019-03-20",18610.0,19352.27,18610.0,19352.27,710],["2019-03-21",19087.17,19352.27,19087.17,19352.27,1710],["2019-03-22",19352.27,19352.27,19352.27,19352.27,50],["2019-03-25",18875.09,19299.25,18875.09,19299.25,1770],["2019-03-26",19299.25,19458.31,19193.21,19458.31,12190],["2019-03-27",19193.21,19458.31,19193.21,19458.31,750],["2019-03-28",19352.27,19564.35,19352.27,19564.35,360],["2019-03-29",20571.73,20571.73,18769.06,19564.35,9280],["2019-04-01",18875.09,19564.35,18822.07,19564.35,3130],["2019-04-02",19564.35,19564.35,19564.35,19564.35,450],["2019-04-03",19564.35,19617.37,19166.7,19166.7,3520],["2019-04-04",19087.17,19537.84,19087.17,19537.84,1120],["2019-04-05",19087.17,19537.84,19087.17,19537.84,1010],["2019-04-08",19537.84,20412.67,19537.84,20412.67,7960],["2019-04-09",20412.67,20942.87,20412.67,20942.87,4360],["2019-04-10",19511.33,20889.85,19511.33,20889.85,20],["2019-04-11",20836.83,20889.85,19882.47,19882.47,3530],["2019-04-12",20677.77,20677.77,19962.0,20412.67,3350],["2019-04-16",21048.91,21048.91,21048.91,21048.91,50],["2019-04-17",20942.87,20942.87,20942.87,20942.87,480],["2019-04-18",19723.41,20783.81,19723.41,20783.81,20],["2019-04-19",20677.77,20677.77,20677.77,20677.77,2440],["2019-04-22",19935.49,20677.77,19935.49,20677.77,5010],["2019-04-23",19935.49,20624.75,19617.37,20624.75,2810],["2019-04-24",20571.73,20783.81,20571.73,20783.81,7420],["2019-04-25",20783.81,20783.81,20783.81,20783.81,50],["2019-04-26",20730.79,20783.81,20730.79,20783.81,1100],["2019-05-02",20147.57,20147.57,20147.57,20147.57,1000],["2019-05-03",20359.65,20359.65,20359.65,20359.65,10],["2019-05-06",20147.57,20412.67,19908.98,20412.67,2510],["2019-05-07",20200.59,20412.67,20200.59,20412.67,2740],["2019-05-08",20412.67,20412.67,20412.67,20412.67,0],["2019-05-09",19723.41,19723.41,19723.41,19723.41,10],["2019-05-10",20942.87,20942.87,20147.57,20147.57,110],["2019-05-13",20757.3,20757.3,20359.65,20439.18,1810],["2019-05-14",20306.63,20518.71,20174.08,20518.71,1310],["2019-05-15",20677.77,20730.79,20518.71,20730.79,1250],["2019-05-16",21207.97,21552.6,21154.95,21367.03,320],["2019-05-17",22798.57,22798.57,20518.71,21950.25,2300],["2019-05-20",21738.17,22003.27,21738.17,22003.27,100],["2019-05-21",22003.27,22003.27,21207.97,21976.76,3290],["2019-05-22",21473.07,22533.47,21473.07,22268.37,4290],["2019-05-23",22268.37,22268.37,22268.37,22268.37,2500],["2019-05-24",20942.87,22268.37,20942.87,22268.37,20],["2019-05-27",22268.37,22268.37,22241.86,22241.86,2030],["2019-05-28",22162.33,22268.37,21738.17,22162.33,1170],["2019-05-29",22492.29,22492.29,22492.29,22492.29,10],["2019-05-30",22492.29,22492.29,22354.81,22354.81,500],["2019-05-31",22354.81,22354.81,22354.81,22354.81,0],["2019-06-03",21997.35,21997.35,21447.42,21997.35,5550],["2019-06-04",21997.35,22024.85,21997.35,21997.35,210],["2019-06-05",21997.35,21997.35,21997.35,21997.35,10],["2019-06-06",21997.35,21997.35,21722.38,21722.38,2130],["2019-06-07",21722.38,21722.38,21722.38,21722.38,0],["2019-06-10",21749.88,21749.88,21722.38,21722.38,3890],["2019-06-11",21942.36,21969.85,21942.36,21969.85,250],["2019-06-12",21969.85,21969.85,21969.85,21969.85,700],["2019-06-13",21997.35,21997.35,21997.35,21997.35,100],["2019-06-14",21997.35,21997.35,21969.85,21969.85,890],["2019-06-17",21942.36,21942.36,21447.42,21447.42,2400],["2019-06-18",21447.42,21447.42,21447.42,21447.42,0],["2019-06-19",21227.44,21722.38,21227.44,21722.38,1010],["2019-06-20",21227.44,21722.38,20897.48,21722.38,1700],["2019-06-21",20897.48,21392.42,20430.04,21392.42,3510],["2019-06-24",21392.42,21392.42,20100.08,20457.54,11360],["2019-06-25",20457.54,21172.45,20072.58,21172.45,6450],["2019-06-26",20869.99,21804.87,19715.13,21804.87,13700],["2019-06-27",20512.53,20512.53,20292.56,20292.56,1910],["2019-06-28",20814.99,20814.99,20347.55,20347.55,310],["2019-07-01",20347.55,20347.55,19907.6,19907.6,2640],["2019-07-02",19935.1,20595.02,19907.6,20595.02,1010],["2019-07-03",20347.55,20347.55,20072.58,20072.58,1470],["2019-07-04",20237.56,20237.56,19990.09,19990.09,790],["2019-07-05",20100.08,20127.58,20017.59,20017.59,80],["2019-07-08",19990.09,19990.09,19990.09,19990.09,400],["2019-07-09",20320.05,20347.55,20072.58,20072.58,210],["2019-07-10",20072.58,20072.58,20072.58,20072.58,50],["2019-07-11",20072.58,20127.58,20072.58,20072.58,3770],["2019-07-12",20842.49,20842.49,18670.25,20567.52,13330],["2019-07-15",19990.09,20457.54,19797.62,20457.54,1910],["2019-07-16",20457.54,20457.54,19907.6,19907.6,990],["2019-07-17",19907.6,20072.58,19687.63,19687.63,2160],["2019-07-18",19797.62,19797.62,19577.64,19577.64,1730],["2019-07-19",19852.61,19852.61,19852.61,19852.61,340],["2019-07-22",19797.62,19797.62,19797.62,19797.62,30],["2019-07-23",19770.12,19797.62,19770.12,19797.62,6640],["2019-07-24",19797.62,19797.62,19797.62,19797.62,20],["2019-07-25",19797.62,19797.62,19797.62,19797.62,2720],["2019-07-26",20292.56,20292.56,19907.6,19907.6,330],["2019-07-29",19247.68,19797.62,19247.68,19797.62,2710],["2019-07-30",19247.68,19797.62,19247.68,19797.62,370],["2019-07-31",19027.71,20292.56,19027.71,20292.56,770],["2019-08-01",20292.56,20292.56,20292.56,20292.56,0],["2019-08-02",19055.2,19357.67,19055.2,19357.67,340],["2019-08-05",19605.14,19632.64,19605.14,19632.64,620],["2019-08-06",19632.64,19632.64,19577.64,19577.64,290],["2019-08-07",19082.7,19247.68,19082.7,19247.68,2860],["2019-08-08",20072.58,20072.58,20072.58,20072.58,150],["2019-08-09",19935.1,19962.6,19522.65,19962.6,2360],["2019-08-12",19605.14,19632.64,19605.14,19632.64,960],["2019-08-13",19797.62,19797.62,19797.62,19797.62,1920],["2019-08-14",19797.62,19907.6,19797.62,19907.6,480],["2019-08-15",19797.62,20072.58,19797.62,20072.58,60],["2019-08-16",20072.58,20072.58,20072.58,20072.58,650],["2019-08-19",20072.58,20072.58,19082.7,19082.7,4840],["2019-08-20",19522.65,19522.65,19522.65,19522.65,100],["2019-08-21",19522.65,19522.65,19522.65,19522.65,0],["2019-08-22",19522.65,20045.09,19522.65,19522.65,4870],["2019-08-23",19797.62,19797.62,19797.62,19797.62,30],["2019-08-26",19797.62,19797.62,19797.62,19797.62,190],["2019-08-27",19577.64,19577.64,19467.66,19467.66,660],["2019-08-28",19467.66,19467.66,19467.66,19467.66,0],["2019-08-29",19797.62,19797.62,19797.62,19797.62,260],["2019-08-30",19632.64,19632.64,19605.14,19605.14,1200],["2019-09-03",19797.62,19797.62,19797.62,19797.62,920],["2019-09-04",19852.61,20045.09,19797.62,20045.09,870],["2019-09-05",20045.09,20072.58,20045.09,20045.09,2970],["2019-09-06",20045.09,20045.09,20045.09,20045.09,0],["2019-09-09",19137.69,20072.58,19137.69,20072.58,300],["2019-09-10",20072.58,20072.58,20072.58,20072.58,0],["2019-09-11",20072.58,20072.58,19687.63,19687.63,1450],["2019-09-12",19687.63,19687.63,19687.63,19687.63,0],["2019-09-13",19797.62,19797.62,19632.64,19632.64,220],["2019-09-16",19687.63,19687.63,19687.63,19687.63,10],["2019-09-17",19687.63,19687.63,19687.63,19687.63,0],["2019-09-18",19797.62,19797.62,19797.62,19797.62,1600],["2019-09-19",20072.58,20072.58,19742.62,19770.12,3220],["2019-09-20",19770.12,19770.12,19770.12,19770.12,0],["2019-09-23",19797.62,19907.6,19797.62,19797.62,1540],["2019-09-24",19797.62,19797.62,19797.62,19797.62,260],["2019-09-25",19797.62,19797.62,19797.62,19797.62,20],["2019-09-26",19577.64,19577.64,19577.64,19577.64,480],["2019-09-27",19605.14,19605.14,19577.64,19577.64,1900],["2019-09-30",19577.64,19577.64,19577.64,19577.64,250],["2019-10-01",19247.68,19247.68,19247.68,19247.68,10],["2019-10-02",19247.68,19247.68,19247.68,19247.68,0],["2019-10-03",19302.67,19302.67,19247.68,19247.68,2000],["2019-10-04",19247.68,19247.68,19247.68,19247.68,5000],["2019-10-07",19302.67,19302.67,19027.71,19247.68,6050],["2019-10-08",19247.68,19247.68,19247.68,19247.68,4990],["2019-10-09",19247.68,19247.68,19247.68,19247.68,0],["2019-10-10",19467.66,19467.66,19412.66,19412.66,80],["2019-10-11",19522.65,19522.65,19522.65,19522.65,200],["2019-10-14",19357.67,19357.67,19357.67,19357.67,1000],["2019-10-15",19412.66,19412.66,19412.66,19412.66,280],["2019-10-16",20017.59,20017.59,20017.59,20017.59,120],["2019-10-17",20072.58,20072.58,19797.62,19797.62,220],["2019-10-18",19797.62,19797.62,19797.62,19797.62,0],["2019-10-21",19577.64,19577.64,19412.66,19412.66,490],["2019-10-22",20072.58,20072.58,19797.62,19797.62,60],["2019-10-23",19412.66,19412.66,19412.66,19412.66,200],["2019-10-24",19412.66,19412.66,19412.66,19412.66,0],["2019-10-25",19302.67,19302.67,19302.67,19302.67,100],["2019-10-28",19357.67,19357.67,19357.67,19357.67,880],["2019-10-29",19357.67,19357.67,19247.68,19247.68,2160],["2019-10-30",19247.68,19302.67,19247.68,19302.67,2100],["2019-10-31",19357.67,19357.67,19357.67,19357.67,10],["2019-11-01",19302.67,19302.67,19302.67,19302.67,50],["2019-11-04",19357.67,19412.66,19357.67,19412.66,680],["2019-11-05",19412.66,19412.66,19412.66,19412.66,0],["2019-11-06",19412.66,19412.66,19412.66,19412.66,0],["2019-11-07",19412.66,19412.66,19412.66,19412.66,2100],["2019-11-08",19687.63,19797.62,19687.63,19797.62,500],["2019-11-11",19797.62,19797.62,19797.62,19797.62,100],["2019-11-12",19797.62,19797.62,19797.62,19797.62,0],["2019-11-13",19797.62,19797.62,19797.62,19797.62,0],["2019-11-14",19797.62,19797.62,19797.62,19797.62,1000],["2019-11-15",19797.62,19797.62,19797.62,19797.62,800],["2019-11-18",19962.6,19962.6,19962.6,19962.6,50],["2019-11-19",19962.6,19962.6,19522.65,19770.12,1140],["2019-11-20",19770.12,19770.12,19385.17,19385.17,2060],["2019-11-21",19385.17,19385.17,19385.17,19385.17,1080],["2019-11-22",19907.6,19907.6,19797.62,19907.6,570],["2019-11-25",19742.62,19742.62,19742.62,19742.62,500],["2019-11-26",19797.62,19797.62,19797.62,19797.62,1020],["2019-11-27",19797.62,19797.62,19742.62,19742.62,570],["2019-11-28",19247.68,19302.67,18807.73,19000.21,3230],["2019-11-29",19522.65,19522.65,19522.65,19522.65,1500],["2019-12-02",19522.65,19522.65,19522.65,19522.65,0],["2019-12-03",19522.65,19522.65,19522.65,19522.65,0],["2019-12-04",19467.66,19467.66,18752.74,18752.74,250],["2019-12-05",18972.71,19797.62,18972.71,19797.62,540],["2019-12-06",18972.71,18972.71,18972.71,18972.71,1440],["2019-12-09",18972.71,19247.68,18972.71,18972.71,1150],["2019-12-10",20237.56,20237.56,20237.56,20237.56,10],["2019-12-11",19247.68,19247.68,19247.68,19247.68,150],["2019-12-12",19247.68,19577.64,19247.68,19550.15,2130],["2019-12-13",19935.1,20210.07,19935.1,20210.07,5660],["2019-12-16",20210.07,20210.07,20017.59,20017.59,1340],["2019-12-17",20017.59,20017.59,20017.59,20017.59,400],["2019-12-18",19467.66,19467.66,19467.66,19467.66,40],["2019-12-19",19742.62,19742.62,19742.62,19742.62,30],["2019-12-20",19857.4,20890.45,19800.01,20890.45,1730],["2019-12-23",20833.06,20947.84,19828.71,19828.71,1110],["2019-12-24",19857.4,19857.4,19857.4,19857.4,30],["2019-12-25",19857.4,19857.4,19800.01,19800.01,1510],["2019-12-26",20086.97,20086.97,19627.84,19627.84,1200],["2019-12-27",19627.84,20373.93,19627.84,20373.93,860],["2019-12-30",20144.36,20144.36,20144.36,20144.36,110],["2019-12-31",19656.53,20603.49,19656.53,20488.71,1110],["2020-01-02",20488.71,20488.71,20488.71,20488.71,0],["2020-01-03",20947.84,20947.84,20115.67,20775.67,1110],["2020-01-06",20660.88,20775.67,20660.88,20775.67,2070],["2020-01-07",20775.67,20947.84,20660.88,20947.84,2600],["2020-01-08",20287.84,20287.84,20259.14,20259.14,900],["2020-01-09",20287.84,20287.84,20287.84,20287.84,180],["2020-01-10",20287.84,20287.84,20287.84,20287.84,0],["2020-01-13",20919.14,20919.14,20919.14,20919.14,10],["2020-01-14",20861.75,20861.75,20861.75,20861.75,100],["2020-01-15",20947.84,20947.84,20861.75,20861.75,2520],["2020-01-16",20861.75,20861.75,20861.75,20861.75,0],["2020-01-17",21033.93,21033.93,20086.97,20086.97,410],["2020-01-20",20833.06,20861.75,20833.06,20861.75,90],["2020-01-21",20919.14,20919.14,20919.14,20919.14,2400],["2020-01-22",20373.93,20373.93,20373.93,20373.93,100],["2020-01-30",20373.93,20373.93,20373.93,20373.93,520],["2020-01-31",20373.93,20431.32,20373.93,20431.32,2020],["2020-02-03",20373.93,20660.88,20086.97,20660.88,5020],["2020-02-04",20144.36,21033.93,20086.97,21033.93,6550],["2020-02-05",20660.88,20660.88,20660.88,20660.88,720],["2020-02-06",20890.45,20947.84,20890.45,20947.84,220],["2020-02-07",20947.84,20947.84,20947.84,20947.84,1200],["2020-02-10",21177.41,21177.41,21177.41,21177.41,300],["2020-02-11",21177.41,21177.41,21177.41,21177.41,0],["2020-02-12",21120.01,21120.01,21120.01,21120.01,50],["2020-02-13",22382.62,22382.62,22382.62,22382.62,1300],["2020-02-14",21808.71,21808.71,21808.71,21808.71,1000],["2020-02-17",20833.06,20947.84,20833.06,20890.45,240],["2020-02-18",21349.58,21349.58,20718.27,20718.27,620],["2020-02-19",20746.97,20746.97,20746.97,20746.97,170],["2020-02-20",20746.97,21234.8,20746.97,21234.8,2430],["2020-02-21",20947.84,20947.84,20947.84,20947.84,10],["2020-02-24",20947.84,20947.84,20947.84,20947.84,0],["2020-02-25",20086.97,20316.54,19800.01,20316.54,1170],["2020-02-26",20316.54,20316.54,20316.54,20316.54,0],["2020-02-27",20316.54,20316.54,20316.54,20316.54,250],["2020-02-28",20316.54,20660.88,20316.54,20373.93,1190],["2020-03-02",20373.93,20373.93,20373.93,20373.93,10200],["2020-03-03",20373.93,20546.1,20115.67,20546.1,1020],["2020-03-04",20201.75,20373.93,20201.75,20259.14,3400],["2020-03-05",20316.54,20316.54,20259.14,20259.14,1920],["2020-03-06",20373.93,20373.93,20373.93,20373.93,10170],["2020-03-09",20259.14,20259.14,20144.36,20144.36,540],["2020-03-10",20086.97,20259.14,20086.97,20259.14,70],["2020-03-11",20373.93,20373.93,20086.97,20086.97,3810],["2020-03-12",20086.97,20144.36,18709.58,19226.1,1130],["2020-03-13",18939.14,19226.1,18652.19,18939.14,4100],["2020-03-16",18939.14,18939.14,18365.23,18365.23,4820],["2020-03-17",18106.97,18365.23,17906.1,18365.23,2180],["2020-03-18",18365.23,18365.23,18365.23,18365.23,2110],["2020-03-19",18365.23,18365.23,18365.23,18365.23,2990],["2020-03-20",18365.23,18365.23,18221.75,18221.75,530],["2020-03-23",18193.06,18365.23,17217.4,18365.23,2260],["2020-03-24",18365.23,18365.23,18365.23,18365.23,320],["2020-03-25",18365.23,18365.23,18365.23,18365.23,2490],["2020-03-26",18365.23,18365.23,17848.71,17848.71,6080],["2020-03-27",18537.4,18537.4,18365.23,18422.62,70],["2020-03-30",17561.75,18078.27,17217.4,18078.27,2620],["2020-03-31",18365.23,18422.62,17504.36,18422.62,7480],["2020-04-01",18365.23,18365.23,18336.53,18365.23,5290],["2020-04-03",18365.23,18480.01,18250.45,18365.23,3100],["2020-04-06",18365.23,18537.4,18365.23,18537.4,2600],["2020-04-07",18537.4,18537.4,18537.4,18537.4,3020],["2020-04-08",18537.4,18537.4,18537.4,18537.4,43500],["2020-04-09",18250.45,18365.23,18250.45,18365.23,2200],["2020-04-10",18766.97,18766.97,18365.23,18365.23,1910],["2020-04-13",18939.14,18939.14,18365.23,18939.14,520],["2020-04-14",18939.14,19513.06,18939.14,19513.06,520],["2020-04-15",19398.27,19513.06,19398.27,19513.06,790],["2020-04-16",18939.14,19398.27,18766.97,18766.97,810],["2020-04-17",18939.14,18939.14,18652.19,18939.14,1100],["2020-04-20",18939.14,19226.1,18652.19,19226.1,870],["2020-04-21",19226.1,19226.1,18652.19,18652.19,3880],["2020-04-22",18652.19,18652.19,18652.19,18652.19,600],["2020-04-23",19168.71,19168.71,18480.01,18652.19,320],["2020-04-24",18652.19,18709.58,18365.23,18365.23,1520],["2020-04-27",18652.19,18652.19,18422.62,18422.62,2290],["2020-04-28",18422.62,18480.01,18365.23,18422.62,5080],["2020-04-29",18996.53,18996.53,18939.14,18939.14,150],["2020-05-04",18652.19,18652.19,18652.19,18652.19,510],["2020-05-05",18652.19,18652.19,18652.19,18652.19,1290],["2020-05-06",18652.19,18652.19,18336.53,18336.53,5550],["2020-05-07",18365.23,18365.23,18365.23,18365.23,810],["2020-05-08",18365.23,19111.32,18307.84,18422.62,1250],["2020-05-11",18422.62,18766.97,18422.62,18422.62,980],["2020-05-12",18652.19,18652.19,18365.23,18365.23,6230],["2020-05-13",19513.06,19513.06,18422.62,18422.62,410],["2020-05-14",18652.19,18939.14,18652.19,18939.14,400],["2020-05-15",18939.14,18939.14,18939.14,18939.14,1490],["2020-05-18",18939.14,18939.14,18939.14,18939.14,130],["2020-05-19",18939.14,19513.06,18652.19,19513.06,800],["2020-05-20",19513.06,19800.01,18939.14,18939.14,2070],["2020-05-21",19800.01,19800.01,19168.71,19168.71,260],["2020-05-22",19226.1,19226.1,18996.53,18996.53,2710],["2020-05-25",20316.54,20316.54,19800.01,20316.54,2770],["2020-05-26",20402.62,20402.62,20316.54,20316.54,3120],["2020-05-27",20373.93,20373.93,20373.93,20373.93,40],["2020-05-28",20402.62,20402.62,20086.97,20086.97,3280],["2020-05-29",20402.62,21406.97,20402.62,21406.97,210],["2020-06-01",20115.67,20947.84,20115.67,20144.36,880],["2020-06-02",20201.75,20201.75,20144.36,20144.36,3580],["2020-06-03",20144.36,20144.36,20144.36,20144.36,500],["2020-06-04",20144.36,20144.36,20144.36,20144.36,1600],["2020-06-05",20144.36,20259.14,20144.36,20259.14,220],["2020-06-08",20287.84,20287.84,20201.75,20201.75,1070],["2020-06-09",20230.45,20230.45,20230.45,20230.45,530],["2020-06-10",20660.88,20660.88,20259.14,20259.14,630],["2020-06-11",20660.88,20660.88,20259.14,20316.54,3210],["2020-06-12",20316.54,20373.93,19513.06,19513.06,7140],["2020-06-15",20833.06,20833.06,20086.97,20632.19,700],["2020-06-16",20660.88,20660.88,20660.88,20660.88,2120],["2020-06-17",21559.18,21559.18,20960.32,21259.75,1250],["2020-06-18",21319.64,21319.64,21319.64,21319.64,580],["2020-06-19",21319.64,21319.64,21319.64,21319.64,1300],["2020-06-22",21319.64,21559.18,21319.64,21559.18,700],["2020-06-23",21020.2,21559.18,21020.2,21559.18,40],["2020-06-24",21559.18,21559.18,21559.18,21559.18,80],["2020-06-25",21559.18,21559.18,21080.09,21080.09,1750],["2020-06-26",21559.18,22158.05,21559.18,22158.05,1650],["2020-06-29",21020.2,21020.2,21020.2,21020.2,10],["2020-06-30",21020.2,21050.15,21020.2,21020.2,1200],["2020-07-01",20990.26,21020.2,20840.54,21020.2,530],["2020-07-02",20960.32,20960.32,20960.32,20960.32,740],["2020-07-03",20960.32,20990.26,20960.32,20990.26,330],["2020-07-06",20990.26,20990.26,20990.26,20990.26,440],["2020-07-07",21559.18,21559.18,20990.26,20990.26,160],["2020-07-08",20990.26,20990.26,20990.26,20990.26,100],["2020-07-09",20990.26,20990.26,20990.26,20990.26,0],["2020-07-10",20990.26,21259.75,20990.26,21259.75,1130],["2020-07-13",21259.75,21259.75,20990.26,20990.26,540],["2020-07-14",21020.2,21020.2,20960.32,20960.32,2370],["2020-07-15",21020.2,21020.2,20960.32,21020.2,10050],["2020-07-16",21020.2,21020.2,21020.2,21020.2,0],["2020-07-17",21259.75,21259.75,21259.75,21259.75,10],["2020-07-20",20990.26,20990.26,20960.32,20960.32,130],["2020-07-21",20960.32,20960.32,20960.32,20960.32,0],["2020-07-22",20960.32,20960.32,20960.32,20960.32,0],["2020-07-23",20990.26,20990.26,20960.32,20960.32,1970],["2020-07-24",20990.26,20990.26,20960.32,20960.32,2380],["2020-07-27",20960.32,20960.32,20720.77,20720.77,1030],["2020-07-28",20960.32,20960.32,20960.32,20960.32,20],["2020-07-29",20840.54,20840.54,20840.54,20840.54,100],["2020-07-30",20840.54,20840.54,20840.54,20840.54,140],["2020-07-31",20840.54,20840.54,20660.88,20660.88,1000],["2020-08-03",20660.88,21259.75,20660.88,21259.75,110],["2020-08-04",21259.75,21259.75,20840.54,20840.54,1030],["2020-08-05",20840.54,21259.75,20840.54,21259.75,1120],["2020-08-06",21259.75,21289.69,21259.75,21259.75,2290],["2020-08-07",21439.41,21439.41,21259.75,21259.75,2740],["2020-08-10",21259.75,21319.64,20960.32,20960.32,2080],["2020-08-11",21259.75,21259.75,21259.75,21259.75,20],["2020-08-12",21259.75,21259.75,21259.75,21259.75,10],["2020-08-13",22098.16,22098.16,22098.16,22098.16,40],["2020-08-14",21559.18,21559.18,21080.09,21080.09,2280],["2020-08-17",21259.75,21559.18,21259.75,21259.75,4880],["2020-08-18",21259.75,21319.64,21259.75,21319.64,15420],["2020-08-19",21559.18,22756.92,21439.41,22277.82,11260],["2020-08-20",22277.82,23355.78,22277.82,23056.35,13520],["2020-08-21",23265.95,23355.78,23056.35,23265.95,9010],["2020-08-24",23355.78,23355.78,23116.23,23295.89,21190],["2020-08-25",23325.84,23954.65,23325.84,23954.65,27730],["2020-08-26",23954.65,24254.08,23774.99,23954.65,11950],["2020-08-27",24224.14,24254.08,23924.7,24164.25,14300],["2020-08-28",23984.59,24254.08,23954.65,24014.53,17250],["2020-08-31",24164.25,24164.25,24014.53,24134.31,12330],["2020-09-01",24134.31,24254.08,24104.36,24254.08,7380],["2020-09-03",24254.08,24254.08,24134.31,24134.31,14990],["2020-09-04",24014.53,24254.08,23954.65,24254.08,6750],["2020-09-07",24254.08,24254.08,23954.65,24194.19,7830],["2020-09-08",23984.59,24104.36,23954.65,24014.53,6480],["2020-09-09",23954.65,24164.25,23954.65,24164.25,7840],["2020-09-10",24164.25,24343.91,24134.31,24343.91,7590],["2020-09-11",24343.91,24343.91,24224.14,24313.97,8020],["2020-09-14",24373.85,24852.95,24373.85,24553.51,12330],["2020-09-15",25152.38,25152.38,24852.95,24852.95,11080],["2020-09-16",24852.95,25152.38,24852.95,25152.38,4000],["2020-09-17",25152.38,25152.38,24613.4,24613.4,9400],["2020-09-18",24673.29,24673.29,24613.4,24613.4,410],["2020-09-21",24583.46,24613.4,24583.46,24583.46,790],["2020-09-22",24583.46,24852.95,24583.46,24852.95,2670],["2020-09-23",24852.95,24852.95,24852.95,24852.95,2800],["2020-09-24",24852.95,24852.95,24852.95,24852.95,2110],["2020-09-25",24852.95,25451.81,24852.95,25451.81,2660],["2020-09-28",25451.81,25451.81,25152.38,25152.38,2440],["2020-09-29",25152.38,25152.38,25152.38,25152.38,2710],["2020-09-30",25152.38,25421.87,25152.38,25421.87,560],["2020-10-01",25272.15,25571.59,24613.4,25152.38,90],["2020-10-02",24852.95,25152.38,24733.17,25152.38,3110],["2020-10-05",24852.95,25152.38,23954.65,25122.44,7400],["2020-10-06",24553.51,25092.49,24403.8,25092.49,1420],["2020-10-07",24553.51,25062.55,24553.51,24852.95,6110],["2020-10-08",24613.4,24852.95,24553.51,24852.95,2810],["2020-10-09",24852.95,24852.95,24852.95,24852.95,530],["2020-10-12",24852.95,24852.95,24583.46,24613.4,1230],["2020-10-13",24613.4,24673.29,24493.63,24553.51,6480],["2020-10-14",24553.51,24553.51,24553.51,24553.51,1800],["2020-10-15",24553.51,24553.51,24553.51,24553.51,1600],["2020-10-16",24553.51,24553.51,24553.51,24553.51,700],["2020-10-19",24553.51,24553.51,24553.51,24553.51,2510],["2020-10-20",24613.4,24852.95,24553.51,24553.51,2330],["2020-10-21",24553.51,24553.51,24553.51,24553.51,3500],["2020-10-22",24553.51,24553.51,24553.51,24553.51,1530],["2020-10-23",24613.4,25002.66,24613.4,25002.66,500],["2020-10-26",24613.4,24613.4,24613.4,24613.4,1620],["2020-10-27",24673.29,24673.29,24553.51,24553.51,2800],["2020-10-28",24553.51,24673.29,24553.51,24673.29,2380],["2020-10-29",24673.29,24673.29,24613.4,24613.4,1750],["2020-10-30",25032.61,25032.61,25032.61,25032.61,10],["2020-11-02",24553.51,24553.51,24254.08,24254.08,1770],["2020-11-03",24254.08,24254.08,24074.42,24254.08,2000],["2020-11-04",24942.78,24942.78,24912.83,24912.83,240],["2020-11-05",25152.38,25152.38,25122.44,25122.44,30],["2020-11-06",24613.4,24852.95,24613.4,24852.95,1010],["2020-11-09",25152.38,25152.38,25152.38,25152.38,410],["2020-11-10",25152.38,25152.38,24553.51,24553.51,2240],["2020-11-11",26170.45,26170.45,25152.38,25332.04,3010],["2020-11-12",26170.45,26170.45,25152.38,25152.38,1810],["2020-11-13",25152.38,25152.38,25152.38,25152.38,1100],["2020-11-16",25152.38,25152.38,25152.38,25152.38,2190],["2020-11-17",25272.15,25272.15,25152.38,25152.38,2810],["2020-11-18",25152.38,25152.38,25152.38,25152.38,1000],["2020-11-19",25152.38,25930.91,25152.38,25212.27,2050],["2020-11-20",25212.27,26020.74,25212.27,25990.79,5240],["2020-11-23",25990.79,25990.79,25871.02,25871.02,800],["2020-11-24",25871.02,25871.02,25871.02,25871.02,0],["2020-11-25",25871.02,25871.02,25811.13,25811.13,4990],["2020-11-26",25811.13,25811.13,25811.13,25811.13,50],["2020-11-27",25811.13,25811.13,25811.13,25811.13,0],["2020-11-30",25451.81,25451.81,25332.04,25332.04,1150],["2020-12-01",25272.15,25960.85,25272.15,25960.85,2940],["2020-12-02",25751.25,25960.85,25751.25,25960.85,3770],["2020-12-03",25751.25,25751.25,25751.25,25751.25,1020],["2020-12-04",25511.7,25541.64,25152.38,25152.38,4550],["2020-12-07",25751.25,25751.25,25152.38,25152.38,1050],["2020-12-08",25212.27,25332.04,25212.27,25332.04,240],["2020-12-09",25930.91,25930.91,25751.25,25930.91,980],["2020-12-10",25930.91,25930.91,25930.91,25930.91,0],["2020-12-11",25212.27,25751.25,25152.38,25212.27,860],["2020-12-14",25152.38,25152.38,25152.38,25152.38,45210],["2020-12-15",25152.38,25152.38,23954.65,24553.51,1450],["2020-12-16",25451.81,25451.81,24553.51,24553.51,3370],["2020-12-17",25152.38,25272.15,24733.17,24733.17,3980],["2020-12-18",24583.46,25152.38,24553.51,24553.51,1880],["2020-12-21",24553.51,24613.4,24553.51,24553.51,8330],["2020-12-22",24553.51,24553.51,24553.51,24553.51,1290],["2020-12-23",24553.51,24553.51,24553.51,24553.51,90],["2020-12-24",24613.4,25152.38,24553.51,25152.38,2780],["2020-12-25",25152.38,25272.15,25152.38,25152.38,1930],["2020-12-28",23984.59,25152.38,23984.59,25152.38,1310],["2020-12-29",25212.27,25212.27,25152.38,25212.27,250],["2020-12-30",25212.27,25212.27,25212.27,25212.27,110],["2020-12-31",25451.81,25451.81,25212.27,25212.27,520],["2021-01-04",25212.27,25212.27,25152.38,25152.38,1800],["2021-01-05",25152.38,25152.38,25152.38,25152.38,1000],["2021-01-06",24793.06,24793.06,24793.06,24793.06,500],["2021-01-07",25122.44,25152.38,25122.44,25152.38,2000],["2021-01-08",25152.38,25152.38,25152.38,25152.38,0],["2021-01-11",25152.38,25152.38,25152.38,25152.38,1400],["2021-01-12",24972.72,25152.38,24972.72,25152.38,2300],["2021-01-13",25152.38,25152.38,25092.49,25152.38,2500],["2021-01-14",25152.38,25152.38,24553.51,24553.51,5800],["2021-01-15",24553.51,24613.4,24553.51,24553.51,2000],["2021-01-18",24852.95,24852.95,24553.51,24852.95,10900],["2021-01-19",24852.95,24852.95,24852.95,24852.95,2000],["2021-01-20",24553.51,24553.51,24313.97,24313.97,1500],["2021-01-21",24313.97,24733.17,24313.97,24733.17,600],["2021-01-22",24194.19,24194.19,24194.19,24194.19,300],["2021-01-25",24254.08,24254.08,24194.19,24194.19,3000],["2021-01-26",24194.19,24194.19,24194.19,24194.19,200],["2021-01-27",24433.74,24433.74,23954.65,23954.65,1400],["2021-01-28",23954.65,23954.65,23355.78,23894.76,5400],["2021-01-29",23894.76,23894.76,23894.76,23894.76,0],["2021-02-01",23774.99,23954.65,23774.99,23954.65,500],["2021-02-02",23655.21,23954.65,23655.21,23954.65,700],["2021-02-03",23954.65,23954.65,23954.65,23954.65,500],["2021-02-04",23954.65,23954.65,23954.65,23954.65,1500],["2021-02-05",23774.99,23774.99,23655.21,23655.21,3300],["2021-02-08",23715.1,23715.1,23655.21,23655.21,1500],["2021-02-09",23655.21,23655.21,23655.21,23655.21,800],["2021-02-17",23655.21,23954.65,23655.21,23655.21,7600],["2021-02-18",23655.21,23954.65,23655.21,23954.65,2900],["2021-02-19",23954.65,23954.65,23655.21,23954.65,5100],["2021-02-22",24373.85,25421.87,24373.85,25152.38,1600],["2021-02-23",25332.04,25332.04,24583.46,25152.38,5700],["2021-02-24",25152.38,25212.27,25152.38,25182.32,3100],["2021-02-25",24613.4,25152.38,24613.4,25152.38,300],["2021-02-26",25152.38,25152.38,24673.29,25152.38,7100],["2021-03-01",25152.38,25152.38,23415.67,25152.38,14900],["2021-03-02",25152.38,25332.04,25152.38,25152.38,800],["2021-03-03",25302.1,25332.04,24852.95,25152.38,4200],["2021-03-04",25122.44,25122.44,24733.17,24733.17,2100],["2021-03-05",25122.44,25152.38,25122.44,25152.38,3400],["2021-03-08",25332.04,25332.04,25092.49,25092.49,17100],["2021-03-09",25527.26,25713.59,25527.26,25713.59,2600],["2021-03-10",25465.15,25465.15,25465.15,25465.15,1100],["2021-03-11",24285.06,25465.15,24285.06,24533.5,10800],["2021-03-12",24844.05,24844.05,24844.05,24844.05,100],["2021-03-15",24844.05,24844.05,24533.5,24533.5,3800],["2021-03-16",24222.95,24222.95,24098.73,24191.9,9500],["2021-03-17",24222.95,24813.0,24191.9,24813.0,5500],["2021-03-18",24719.83,24719.83,24222.95,24285.06,5400],["2021-03-19",24781.94,25154.6,24781.94,25154.6,11000],["2021-03-22",25030.38,25030.38,24533.5,24844.05,1800],["2021-03-23",24657.72,24844.05,24533.5,24844.05,1300],["2021-03-24",24719.83,24844.05,24595.61,24595.61,6600],["2021-03-25",24533.5,24781.94,24533.5,24781.94,11000],["2021-03-26",24844.05,24844.05,24844.05,24844.05,11000],["2021-03-29",24875.11,25775.7,24875.11,25775.7,32100],["2021-03-30",25775.7,26086.26,25775.7,26055.2,21500],["2021-03-31",26055.2,26055.2,25899.92,26055.2,4800],["2021-04-01",25775.7,25899.92,25465.15,25899.92,9800],["2021-04-02",25899.92,25899.92,25775.7,25775.7,1200],["2021-04-05",25837.81,25868.87,25775.7,25775.7,6300],["2021-04-06",25589.37,25868.87,24937.22,24937.22,13100],["2021-04-07",24937.22,25558.32,24937.22,25558.32,2600],["2021-04-08",25403.04,25558.32,25403.04,25465.15,5200],["2021-04-09",25558.32,26086.26,24906.16,26086.26,11500],["2021-04-12",26055.2,26055.2,25993.09,25993.09,1700],["2021-04-13",25465.15,25465.15,25465.15,25465.15,1300],["2021-04-14",25899.92,25899.92,25527.26,25837.81,4700],["2021-04-15",25868.87,26396.81,25868.87,26396.81,15900],["2021-04-16",26303.64,26707.36,26303.64,26396.81,27000],["2021-04-19",26396.81,26676.3,26396.81,26645.25,17900],["2021-04-20",26676.3,26707.36,26645.25,26645.25,13500],["2021-04-22",26645.25,26645.25,26396.81,26396.81,16000],["2021-04-23",26396.81,26396.81,26117.31,26272.59,14400],["2021-04-26",26272.59,26334.7,26272.59,26272.59,2200],["2021-04-27",26272.59,26396.81,26210.48,26396.81,17400],["2021-04-28",26396.81,26396.81,26334.7,26334.7,3200],["2021-04-29",26396.81,26396.81,26272.59,26396.81,10800],["2021-05-04",26396.81,26396.81,26148.37,26396.81,9700],["2021-05-05",26458.92,26521.03,26210.48,26396.81,17900],["2021-05-06",26272.59,26272.59,26272.59,26272.59,2000],["2021-05-07",26272.59,26272.59,26086.26,26272.59,4000],["2021-05-10",25092.49,26241.53,25092.49,26086.26,6500],["2021-05-11",26241.53,27017.91,26241.53,26707.36,13300],["2021-05-12",27017.91,27017.91,26769.47,26800.52,7600],["2021-05-13",26862.63,26862.63,26831.58,26831.58,600],["2021-05-14",26707.36,26862.63,26583.14,26583.14,2100],["2021-05-17",26583.14,26583.14,26583.14,26583.14,0],["2021-05-18",26458.92,26458.92,26458.92,26458.92,1800],["2021-05-19",26707.36,26769.47,26583.14,26769.47,9800],["2021-05-20",26458.92,26645.25,26086.26,26645.25,12100],["2021-05-21",26552.08,26614.19,26552.08,26614.19,9000],["2021-05-24",26676.3,26707.36,26614.19,26676.3,18700],["2021-05-25",26707.36,28539.61,26707.36,28539.61,65300],["2021-05-26",29471.26,30527.13,29471.26,30278.69,52300],["2021-05-27",30278.69,30278.69,29191.76,29191.76,16400],["2021-05-28",29191.76,29191.76,28011.67,28601.72,13600],["2021-05-31",28601.72,28881.21,28601.72,28850.16,27200],["2021-06-01",29067.54,29315.98,29067.54,29191.76,14300],["2021-06-02",29626.53,30433.96,29626.53,30433.96,43600],["2021-06-03",30868.74,30868.74,30433.96,30620.29,36400],["2021-06-04",30620.29,30682.41,30247.63,30496.07,19200],["2021-06-07",32615.76,32615.76,31453.35,32137.12,44500],["2021-06-08",30085.81,30120.0,29914.87,29949.06,17500],["2021-06-09",28137.07,29060.16,27897.75,28068.7,28500],["2021-06-10",28068.7,28308.02,28068.7,28308.02,4800],["2021-06-11",28376.39,28718.28,28376.39,28376.39,8700],["2021-06-14",27829.38,28718.28,27829.38,28376.39,4600],["2021-06-15",28376.39,28581.52,28239.64,28410.58,13400],["2021-06-16",28137.07,28718.28,28137.07,28718.28,4600],["2021-06-17",30085.81,30085.81,27350.74,29060.16,5300],["2021-06-18",27419.12,28718.28,27419.12,28581.52,5700],["2021-06-21",27966.13,28718.28,27966.13,28649.9,14400],["2021-06-22",28581.52,28581.52,28581.52,28581.52,2100],["2021-06-23",28581.52,28581.52,27829.38,27829.38,4900],["2021-06-24",28991.78,28991.78,27966.13,28034.51,2600],["2021-06-25",28513.15,28513.15,27761.0,27966.13,1700],["2021-06-28",27966.13,27966.13,27795.19,27966.13,4500],["2021-06-29",27966.13,28034.51,27897.75,28034.51,4100],["2021-06-30",27761.0,28034.51,27761.0,28034.51,1300],["2021-07-01",28034.51,28239.64,27829.38,27829.38,1200],["2021-07-02",27897.75,28034.51,27795.19,27795.19,3700],["2021-07-05",27829.38,27897.75,27795.19,27829.38,9000],["2021-07-06",27829.38,28034.51,27555.87,27897.75,6900],["2021-07-07",27692.62,27692.62,27282.36,27555.87,7600],["2021-07-08",27692.62,27692.62,27419.12,27555.87,2700],["2021-07-09",27555.87,27555.87,27419.12,27419.12,5100],["2021-07-12",27008.86,27213.99,26666.97,26666.97,5400],["2021-07-13",26701.16,27692.62,26701.16,27692.62,300],["2021-07-14",27692.62,27692.62,27350.74,27350.74,4000],["2021-07-15",27350.74,27487.49,27008.86,27487.49,2000],["2021-07-16",27487.49,27624.25,27487.49,27624.25,1200],["2021-07-19",27624.25,27624.25,26940.48,27624.25,1900],["2021-07-20",27043.04,27555.87,27043.04,27555.87,2500],["2021-07-21",27555.87,27692.62,27521.68,27692.62,2500],["2021-07-22",27350.74,27692.62,27350.74,27692.62,1400],["2021-07-23",28376.39,28376.39,27590.06,28034.51,4600],["2021-07-26",28034.51,28034.51,27350.74,27761.0,4300],["2021-07-27",27726.81,27761.0,27726.81,27761.0,500],["2021-07-28",27419.12,27761.0,27419.12,27761.0,900],["2021-07-29",27897.75,28034.51,27761.0,27829.38,5000],["2021-07-30",27829.38,27829.38,27590.06,27590.06,2700],["2021-08-02",27624.25,27624.25,27590.06,27624.25,1000],["2021-08-03",27692.62,28102.88,27692.62,28102.88,1400],["2021-08-04",28102.88,28718.28,28102.88,28376.39,2600],["2021-08-05",28513.15,28513.15,27213.99,28376.39,2200],["2021-08-06",28513.15,28513.15,28034.51,28444.77,1600],["2021-08-09",28034.51,28342.2,28034.51,28342.2,1400],["2021-08-10",28649.9,28649.9,28342.2,28342.2,20400],["2021-08-11",28308.02,28513.15,28308.02,28513.15,22900],["2021-08-12",28102.88,28547.33,28102.88,28547.33,300],["2021-08-13",28718.28,29743.93,28718.28,29402.05,3000],["2021-08-16",28718.28,28923.41,28718.28,28923.41,2000],["2021-08-17",29402.05,29402.05,29402.05,29402.05,100],["2021-08-18",29402.05,29470.42,29402.05,29402.05,4600],["2021-08-19",29402.05,29402.05,29402.05,29402.05,0],["2021-08-20",28376.39,28376.39,28034.51,28034.51,6000],["2021-08-23",28102.88,28102.88,28102.88,28102.88,600],["2021-08-24",28102.88,28102.88,28102.88,28102.88,1700],["2021-08-25",28171.26,28376.39,28171.26,28376.39,2100],["2021-08-26",28376.39,29060.16,28376.39,28684.09,1500],["2021-08-27",28684.09,28684.09,28684.09,28684.09,100],["2021-08-30",29402.05,29402.05,29333.67,29333.67,1500],["2021-08-31",29333.67,29333.67,29333.67,29333.67,0],["2021-09-01",29333.67,29333.67,29265.29,29265.29,6900],["2021-09-06",29402.05,29402.05,29402.05,29402.05,4000],["2021-09-07",29470.42,30530.26,29470.42,30427.7,13600],["2021-09-08",31316.6,31316.6,30496.07,30496.07,5800],["2021-09-09",31179.84,31179.84,30085.81,30085.81,8100],["2021-09-10",30667.02,30667.02,30085.81,30632.83,3000],["2021-09-13",30906.34,30906.34,30427.7,30667.02,1400],["2021-09-14",30667.02,30667.02,30085.81,30120.0,4600],["2021-09-15",30085.81,30701.21,30017.44,30701.21,7200],["2021-09-16",30701.21,30769.58,30359.32,30427.7,7900],["2021-09-17",30359.32,30837.96,30359.32,30769.58,3200],["2021-09-20",30769.58,30769.58,30769.58,30769.58,5300],["2021-09-21",30769.58,30769.58,30769.58,30769.58,5600],["2021-09-22",30769.58,31043.09,30769.58,31043.09,4300],["2021-09-23",30923.61,31696.7,30923.61,31696.7,1500],["2021-09-24",31485.86,31485.86,31415.58,31415.58,2200],["2021-09-27",31415.58,31415.58,31345.3,31380.44,8900],["2021-09-28",30888.47,31204.74,30888.47,31204.74,1400],["2021-09-29",31204.74,31275.02,31204.74,31275.02,2100],["2021-09-30",30572.21,31380.44,30572.21,31380.44,3800],["2021-10-01",31415.58,31415.58,31415.58,31415.58,24070],["2021-10-04",30923.61,31064.17,30923.61,30923.61,1000],["2021-10-05",31275.02,31626.42,31204.74,31626.42,11200],["2021-10-06",31626.42,31626.42,31626.42,31626.42,100],["2021-10-07",31696.7,32258.95,31696.7,32258.95,1600],["2021-10-08",32680.64,32961.76,31977.83,32680.64,2800],["2021-10-11",32329.23,32680.64,32329.23,32329.23,1200],["2021-10-12",32329.23,32329.23,31977.83,31977.83,1700],["2021-10-13",31977.83,32329.23,31837.26,32329.23,2200],["2021-10-14",32329.23,32329.23,32329.23,32329.23,1700],["2021-10-15",32329.23,34578.22,32329.23,34578.22,18700],["2021-10-18",34086.25,35773.0,34086.25,35491.87,10500],["2021-10-19",35843.28,35843.28,35070.19,35070.19,5000],["2021-10-20",35105.33,35105.33,34086.25,34086.25,9400],["2021-10-21",35773.0,35773.0,35140.47,35491.87,3300],["2021-10-22",34226.82,35035.05,34156.53,35035.05,1200],["2021-10-25",35843.28,35843.28,35351.31,35351.31,18700],["2021-10-26",35140.47,35210.75,34859.34,35210.75,4500],["2021-10-27",35843.28,35843.28,34789.06,35140.47,8900],["2021-10-28",35140.47,35632.43,35140.47,35210.75,11700],["2021-10-29",35210.75,35351.31,34789.06,35210.75,14200],["2021-11-01",35210.75,35210.75,34929.63,35140.47,4300],["2021-11-02",35210.75,35773.0,35140.47,35140.47,11500],["2021-11-03",35421.59,35491.87,35140.47,35140.47,800],["2021-11-04",35140.47,35351.31,35140.47,35140.47,4500],["2021-11-05",35491.87,35843.28,35140.47,35140.47,14700],["2021-11-08",37248.9,37248.9,35140.47,36194.68,1400],["2021-11-09",36194.68,37108.33,35843.28,35843.28,4000],["2021-11-10",36194.68,36194.68,35140.47,35140.47,2200],["2021-11-11",35491.87,35491.87,35140.47,35491.87,5400],["2021-11-12",35140.47,35140.47,35140.47,35140.47,500],["2021-11-15",35140.47,35140.47,34789.06,35140.47,800],["2021-11-16",34015.97,35140.47,34015.97,35140.47,2500],["2021-11-17",35210.75,35210.75,35140.47,35210.75,600],["2021-11-18",34929.63,35210.75,34929.63,35210.75,500],["2021-11-19",35210.75,35210.75,34437.66,34437.66,4800],["2021-11-22",34578.22,34648.5,34578.22,34648.5,200],["2021-11-23",34718.78,35140.47,34718.78,35140.47,2700],["2021-11-24",34507.94,34507.94,34507.94,34507.94,100],["2021-11-25",34789.06,35140.47,34578.22,34578.22,1100],["2021-11-26",34789.06,34824.2,34789.06,34824.2,3900],["2021-11-29",34789.06,34894.48,34789.06,34859.34,400],["2021-11-30",34859.34,35070.19,33032.04,35070.19,2200],["2021-12-01",35070.19,35070.19,35070.19,35070.19,0],["2021-12-02",35070.19,35070.19,35070.19,35070.19,0],["2021-12-03",35070.19,35070.19,33734.85,35070.19,700],["2021-12-06",33032.04,35070.19,32645.49,35070.19,2600],["2021-12-07",35070.19,35140.47,35070.19,35140.47,500],["2021-12-08",35140.47,35140.47,34789.06,34789.06,2200],["2021-12-09",34226.82,34437.66,34226.82,34437.66,300],["2021-12-10",34789.06,34999.91,34789.06,34999.91,1100],["2021-12-13",34789.06,35070.19,34507.94,34753.92,7200],["2021-12-14",34753.92,35140.47,34753.92,35140.47,2700],["2021-12-15",34789.06,34789.06,34789.06,34789.06,1000],["2021-12-16",34859.34,34859.34,34472.8,34613.36,2600],["2021-12-17",36967.77,36967.77,35140.47,35140.47,500],["2021-12-20",35140.47,35140.47,35140.47,35140.47,200],["2021-12-21",35491.87,35491.87,35491.87,35491.87,1000],["2021-12-22",35491.87,35491.87,35491.87,35491.87,0],["2021-12-23",35491.87,35491.87,33734.85,33734.85,3900],["2021-12-24",35491.87,35843.28,35421.59,35632.43,4600],["2021-12-27",35632.43,35843.28,35140.47,35843.28,3600],["2021-12-28",35843.28,35843.28,35843.28,35843.28,0],["2021-12-29",35773.0,35843.28,35491.87,35491.87,1300],["2021-12-30",36546.09,36546.09,35140.47,36546.09,2400],["2021-12-31",36546.09,36967.77,35843.28,36194.68,4000],["2022-01-04",36475.81,36897.49,36475.81,36897.49,700],["2022-01-05",37248.9,37248.9,36897.49,36897.49,2500],["2022-01-06",35140.47,36756.93,35140.47,36756.93,800],["2022-01-07",36756.93,36756.93,36756.93,36756.93,0],["2022-01-10",35491.87,35562.15,35491.87,35562.15,4200],["2022-01-11",36054.12,36054.12,35281.03,35281.03,5300],["2022-01-12",36546.09,36546.09,36546.09,36546.09,100],["2022-01-13",35210.75,36546.09,35140.47,36546.09,500],["2022-01-14",39076.2,39076.2,36546.09,37459.74,55900],["2022-01-17",37459.74,38303.11,37459.74,37530.02,23000],["2022-01-18",37600.3,37600.3,37530.02,37530.02,5800],["2022-01-19",37530.02,37951.71,37530.02,37951.71,300],["2022-01-20",37951.71,37951.71,37951.71,37951.71,0],["2022-01-21",38092.27,38232.83,38092.27,38232.83,3900],["2022-01-24",38373.39,38654.51,38373.39,38654.51,2400],["2022-01-25",39076.2,39357.32,39005.92,39357.32,17900],["2022-01-26",39357.32,39919.57,39357.32,39919.57,7300],["2022-01-27",40060.13,40200.7,39849.29,39989.85,15200],["2022-01-28",40341.26,40341.26,39989.85,40200.7,1400],["2022-02-07",40200.7,40341.26,39849.29,40060.13,28000],["2022-02-08",40411.54,40411.54,39357.32,40341.26,5000],["2022-02-09",40341.26,40411.54,40341.26,40411.54,300],["2022-02-10",40060.13,40200.7,38654.51,40200.7,700],["2022-02-11",39779.01,40411.54,39779.01,40341.26,1100],["2022-02-14",40341.26,40411.54,40341.26,40341.26,7700],["2022-02-15",40411.54,42871.37,40411.54,42871.37,20600],["2022-02-16",42519.97,43222.78,42519.97,42730.81,19300],["2022-02-17",42871.37,43082.21,42871.37,43011.93,7300],["2022-02-18",43011.93,43011.93,43011.93,43011.93,0],["2022-02-21",40762.94,42519.97,40200.7,42519.97,11700],["2022-02-22",40130.41,42519.97,40060.13,42519.97,2300],["2022-02-23",39568.17,42098.28,39568.17,42028.0,10100],["2022-02-24",40762.94,40762.94,39638.45,40200.7,1600],["2022-02-25",40060.13,42098.28,40060.13,42098.28,2400],["2022-02-28",40060.13,41676.6,40060.13,41676.6,2400],["2022-03-01",41114.35,41254.91,40411.54,41254.91,900],["2022-03-02",40411.54,40411.54,40060.13,40060.13,1500],["2022-03-03",40060.13,41044.07,40060.13,41044.07,2300],["2022-03-04",40973.79,41325.19,40200.7,41325.19,1800],["2022-03-07",40833.22,41465.75,40833.22,41465.75,22900],["2022-03-08",41606.31,41817.16,41606.31,41676.6,6900],["2022-03-09",41676.6,42028.0,41536.03,42028.0,800],["2022-03-10",42379.4,42379.4,42168.56,42168.56,1300],["2022-03-11",42238.84,42238.84,42168.56,42168.56,1800],["2022-03-14",42730.81,42730.81,42730.81,42730.81,100],["2022-03-15",40270.98,42168.56,40200.7,40270.98,8400],["2022-03-16",41606.31,41606.31,41606.31,41606.31,100],["2022-03-17",41606.31,42098.28,41606.31,42098.28,300],["2022-03-18",42168.56,42168.56,41465.75,41465.75,4400],["2022-03-21",42168.56,42168.56,41465.75,41465.75,200],["2022-03-22",41465.75,41465.75,41465.75,41465.75,0],["2022-03-23",41395.47,41395.47,41395.47,41395.47,500],["2022-03-24",41114.35,41114.35,40903.5,41114.35,2800],["2022-03-25",40762.94,40762.94,40762.94,40762.94,2000],["2022-03-28",41957.72,41957.72,41184.63,41184.63,200],["2022-03-29",41465.75,42168.56,41325.19,42168.56,1300],["2022-03-30",42168.56,42168.56,42168.56,42168.56,1000],["2022-03-31",42168.56,42168.56,42098.28,42168.56,3400],["2022-04-01",42168.56,42168.56,42098.28,42168.56,900],["2022-04-04",42519.97,42519.97,42238.84,42379.4,4400],["2022-04-05",42519.97,42519.97,42379.4,42519.97,10600],["2022-04-06",42730.81,42871.37,42730.81,42871.37,700],["2022-04-07",42871.37,43011.93,42168.56,42168.56,5100],["2022-04-08",42168.56,42168.56,42168.56,42168.56,1400],["2022-04-12",42168.56,42168.56,42168.56,42168.56,500],["2022-04-13",42871.37,42871.37,42238.84,42871.37,4300],["2022-04-14",43574.18,43574.18,42871.37,42871.37,1400],["2022-04-15",43082.21,43222.78,42871.37,43222.78,1600],["2022-04-18",43222.78,43222.78,43222.78,43222.78,600],["2022-04-19",43574.18,43574.18,43574.18,43574.18,1000],["2022-04-20",43574.18,43574.18,43222.78,43222.78,2600],["2022-04-21",44206.71,44206.71,43293.06,43574.18,1300],["2022-04-22",43574.18,43785.02,43574.18,43785.02,4700],["2022-04-25",43785.02,44276.99,42660.53,42660.53,6400],["2022-04-26",42730.81,43574.18,42730.81,42871.37,1800],["2022-04-27",43574.18,44276.99,43574.18,44276.99,3700],["2022-04-28",44276.99,44276.99,43574.18,43574.18,1800],["2022-04-29",43925.59,44276.99,43574.18,43574.18,3500],["2022-05-04",43574.18,43574.18,42519.97,42519.97,4200],["2022-05-05",42519.97,42519.97,42168.56,42168.56,6800],["2022-05-06",43574.18,44276.99,42379.4,42379.4,4300],["2022-05-09",42730.81,43925.59,42660.53,42660.53,4400],["2022-05-10",43222.78,45612.33,42871.37,45612.33,10300],["2022-05-11",44276.99,47088.23,44276.99,46666.54,3100],["2022-05-12",46666.54,47088.23,46666.54,47088.23,5600],["2022-05-13",44558.11,46315.14,43925.59,44206.71,4700],["2022-05-16",45682.61,45823.17,42519.97,45823.17,16900],["2022-05-17",45612.33,47088.23,45331.2,47017.95,15500],["2022-05-18",47017.95,47017.95,47017.95,47017.95,400],["2022-05-19",43785.02,46315.14,43785.02,46315.14,2300],["2022-05-20",43925.59,44276.99,43082.21,43293.06,11000],["2022-05-23",43644.46,43644.46,43011.93,43011.93,5200],["2022-05-24",43011.93,43574.18,43011.93,43574.18,400],["2022-05-25",43574.18,43574.18,43152.49,43152.49,2600],["2022-05-26",43574.18,43574.18,42098.28,42168.56,2700],["2022-05-27",42379.4,43363.34,42168.56,43363.34,2500],["2022-05-30",43574.18,43574.18,42309.12,43433.62,6600],["2022-05-31",43433.62,43433.62,43433.62,43433.62,3300],["2022-06-01",43082.21,43082.21,42871.37,42871.37,4200],["2022-06-02",42519.97,42871.37,42519.97,42871.37,1200],["2022-06-03",42871.37,42871.37,41536.03,41536.03,5300],["2022-06-06",42590.25,43082.21,42309.12,43082.21,7500],["2022-06-07",43503.9,43503.9,42168.56,43363.34,3400],["2022-06-08",43363.34,43714.74,43222.78,43714.74,5000],["2022-06-09",43925.59,43995.87,43222.78,43785.02,4500],["2022-06-10",43714.74,43714.74,43644.46,43644.46,400],["2022-06-13",41957.72,44276.99,41957.72,42449.69,3000],["2022-06-14",44276.99,44276.99,42590.25,42660.53,1000],["2022-06-15",43082.21,43574.18,39708.73,39708.73,33100],["2022-06-16",40270.98,41957.72,40270.98,41957.72,900],["2022-06-17",41817.16,42168.56,39779.01,42168.56,3200],["2022-06-20",42098.28,42168.56,40762.94,40762.94,6000],["2022-06-21",41207.63,41207.63,41207.63,41207.63,800],["2022-06-22",41207.63,41207.63,40095.91,40095.91,1500],["2022-06-23",40021.8,40021.8,39132.43,39132.43,300],["2022-06-24",38391.28,41281.74,38391.28,41281.74,900],["2022-06-27",41281.74,41281.74,40021.8,41207.63,400],["2022-06-28",41207.63,41207.63,41207.63,41207.63,0],["2022-06-29",41504.09,41504.09,40392.37,40392.37,1300],["2022-06-30",41504.09,41504.09,40392.37,40392.37,600],["2022-07-01",40466.49,40466.49,39280.65,39651.23,4100],["2022-07-04",39651.23,39725.34,39651.23,39725.34,700],["2022-07-05",40021.8,40095.91,40021.8,40095.91,400],["2022-07-06",40392.37,40762.94,39725.34,39725.34,2400],["2022-07-07",39725.34,39725.34,39280.65,39725.34,6700],["2022-07-08",40244.14,40244.14,40244.14,40244.14,600],["2022-07-11",40244.14,40762.94,40170.03,40614.71,2100],["2022-07-12",40762.94,40985.29,40762.94,40985.29,1100],["2022-07-13",41059.4,41207.63,41059.4,41207.63,2800],["2022-07-14",41133.52,41133.52,41133.52,41133.52,500],["2022-07-15",41133.52,41281.74,40762.94,41281.74,1700],["2022-07-18",41355.86,41429.97,41355.86,41429.97,200],["2022-07-19",41504.09,41504.09,41429.97,41429.97,1200],["2022-07-20",41207.63,41874.66,40021.8,41874.66,1000],["2022-07-21",42171.12,42467.58,42171.12,42467.58,400],["2022-07-22",42467.58,42467.58,42467.58,42467.58,100],["2022-07-25",43208.72,43208.72,42245.23,42467.58,2100],["2022-07-26",42467.58,42467.58,42467.58,42467.58,0],["2022-07-27",41504.09,42764.03,41504.09,42764.03,700],["2022-07-28",42319.35,44468.67,40762.94,42986.38,2300],["2022-07-29",42986.38,42986.38,42986.38,42986.38,0],["2022-08-01",42393.46,44468.67,42393.46,44468.67,1600],["2022-08-02",44098.09,45950.95,44098.09,44839.24,6000],["2022-08-03",45209.81,45209.81,45209.81,45209.81,900],["2022-08-04",44542.78,44839.24,42319.35,44839.24,3100],["2022-08-05",44765.12,44765.12,41948.77,44468.67,2400],["2022-08-08",42245.23,44320.44,42245.23,44320.44,400],["2022-08-09",44172.21,44172.21,44172.21,44172.21,1000],["2022-08-10",42541.69,43727.52,42467.58,43356.95,2200],["2022-08-11",43356.95,44246.32,41948.77,44246.32,4400],["2022-08-12",43727.52,44246.32,43727.52,44246.32,2000],["2022-08-15",42615.8,44098.09,42615.8,44098.09,2200],["2022-08-16",44023.98,44023.98,42764.03,43356.95,3100],["2022-08-17",42541.69,43356.95,42541.69,43356.95,2100],["2022-08-18",43356.95,43356.95,43356.95,43356.95,600],["2022-08-19",43356.95,43356.95,43356.95,43356.95,0],["2022-08-22",41059.4,42319.35,41059.4,42245.23,4500],["2022-08-23",41207.63,42245.23,41133.52,42245.23,1200],["2022-08-24",42245.23,42245.23,42245.23,42245.23,1000],["2022-08-25",42245.23,42245.23,42245.23,42245.23,200],["2022-08-26",44023.98,44023.98,41652.32,42097.0,300],["2022-08-29",40911.17,42171.12,40911.17,42171.12,600],["2022-08-30",43579.29,43579.29,42097.0,42097.0,4000],["2022-08-31",42097.0,43060.49,42097.0,42171.12,1800],["2022-09-05",44098.09,44098.09,44098.09,44098.09,100],["2022-09-06",44098.09,44098.09,44098.09,44098.09,0],["2022-09-07",41874.66,42097.0,41800.55,42022.89,1900],["2022-09-08",42986.38,42986.38,42986.38,42986.38,1600],["2022-09-09",42838.15,42986.38,41800.55,42986.38,900],["2022-09-12",42912.26,42986.38,42912.26,42986.38,1000],["2022-09-13",43727.52,43727.52,42319.35,42319.35,1500],["2022-09-14",42171.12,42393.46,41948.77,42022.89,7100],["2022-09-15",42022.89,42022.89,42022.89,42022.89,200],["2022-09-16",43134.61,43134.61,42171.12,42171.12,300],["2022-09-19",42245.23,42245.23,41578.2,41652.32,10600],["2022-09-20",41578.2,42022.89,41504.09,42022.89,7400],["2022-09-21",41504.09,42022.89,41281.74,41948.77,9600],["2022-09-22",42912.26,42986.38,42912.26,42986.38,200],["2022-09-23",42912.26,42986.38,42912.26,42986.38,2100],["2022-09-26",42245.23,42245.23,42245.23,42245.23,1400],["2022-09-27",42171.12,42245.23,40762.94,40762.94,9000],["2022-09-28",40837.06,40837.06,39947.68,39947.68,9700],["2022-09-29",40095.91,40095.91,39947.68,39947.68,3900],["2022-09-30",40095.91,40392.37,38910.08,38910.08,5300],["2022-10-03",38910.08,39651.23,38539.51,38539.51,4900],["2022-10-04",38168.94,38539.51,36316.08,37798.37,2900],["2022-10-05",38835.97,39280.65,38835.97,39280.65,2600],["2022-10-06",39058.31,40318.26,37798.37,40318.26,2000],["2022-10-07",40318.26,40318.26,40318.26,40318.26,0],["2022-10-10",37798.37,38539.51,37798.37,38539.51,1100],["2022-10-11",38539.51,38539.51,38539.51,38539.51,0],["2022-10-12",40170.03,40170.03,40170.03,40170.03,100],["2022-10-13",40170.03,40170.03,40170.03,40170.03,0],["2022-10-14",40170.03,40318.26,39651.23,40318.26,2000],["2022-10-17",40021.8,40170.03,37798.37,40021.8,9100],["2022-10-18",37798.37,38243.05,37353.68,37798.37,20100],["2022-10-19",39132.43,39132.43,39132.43,39132.43,100],["2022-10-20",39206.54,39206.54,37650.14,37650.14,1700],["2022-10-21",37724.25,38465.4,36760.76,37131.34,12700],["2022-10-24",37205.45,37205.45,35574.93,35945.5,8700],["2022-10-25",36316.08,36316.08,35574.93,35649.05,3200],["2022-10-26",36316.08,36316.08,35797.28,35908.45,2300],["2022-10-27",37057.22,37131.34,36390.19,37057.22,5400],["2022-10-28",37057.22,37724.25,37057.22,37057.22,7100],["2022-10-31",37057.22,37427.79,37057.22,37205.45,2300],["2022-11-01",37205.45,39799.46,37057.22,39206.54,5000],["2022-11-02",39206.54,39206.54,39206.54,39206.54,1000],["2022-11-03",39206.54,39206.54,38539.51,38539.51,1100],["2022-11-04",38613.62,38613.62,37057.22,37057.22,2700],["2022-11-07",38465.4,38539.51,38465.4,38539.51,400],["2022-11-08",39206.54,39206.54,39206.54,39206.54,100],["2022-11-09",39206.54,39206.54,39206.54,39206.54,0],["2022-11-10",36760.76,39206.54,36760.76,39206.54,600],["2022-11-11",37798.37,39206.54,37798.37,39206.54,1100],["2022-11-14",36686.65,36686.65,36686.65,36686.65,100],["2022-11-15",36316.08,36686.65,34240.87,36686.65,1800],["2022-11-16",37724.25,37724.25,37724.25,37724.25,100],["2022-11-17",38168.94,38539.51,38168.94,38539.51,200],["2022-11-18",37724.25,37798.37,36019.62,36019.62,1100],["2022-11-21",37798.37,37798.37,37205.45,37427.79,1200],["2022-11-22",37427.79,37427.79,37427.79,37427.79,0],["2022-11-23",37576.02,37576.02,37057.22,37057.22,3000],["2022-11-24",37057.22,37057.22,37057.22,37057.22,0],["2022-11-25",37057.22,37427.79,37057.22,37427.79,200],["2022-11-28",37353.68,37353.68,37353.68,37353.68,200],["2022-11-29",37353.68,37353.68,37353.68,37353.68,0],["2022-11-30",36316.08,37353.68,36316.08,37279.56,2000],["2022-12-01",37279.56,37279.56,36316.08,37205.45,2600],["2022-12-02",37131.34,37205.45,37131.34,37205.45,1400],["2022-12-05",37205.45,37205.45,37057.22,37057.22,7800],["2022-12-06",37057.22,37057.22,36908.99,36908.99,300],["2022-12-07",36908.99,36908.99,36908.99,36908.99,800],["2022-12-08",36908.99,36908.99,36908.99,36908.99,1000],["2022-12-09",37057.22,37057.22,35056.13,37057.22,5300],["2022-12-12",37057.22,37057.22,37057.22,37057.22,0],["2022-12-13",36760.76,36760.76,36612.53,36686.65,2700],["2022-12-14",37057.22,37057.22,37057.22,37057.22,400],["2022-12-15",36316.08,36353.13,36316.08,36316.08,1400],["2022-12-16",37295.56,37295.56,37295.56,37295.56,100],["2022-12-19",37747.62,39179.17,36956.51,37295.56,1200],["2022-12-20",37672.28,37672.28,37069.52,37672.28,300],["2022-12-21",38651.76,38651.76,38651.76,38651.76,100],["2022-12-22",38651.76,38651.76,38651.76,38651.76,0],["2022-12-23",38651.76,38651.76,38651.76,38651.76,0],["2022-12-26",38425.72,38425.72,38425.72,38425.72,200],["2022-12-27",36994.18,39179.17,36994.18,39179.17,4300],["2022-12-28",37521.59,37521.59,37521.59,37521.59,300],["2022-12-29",37672.28,37672.28,37672.28,37672.28,1200],["2022-12-30",37672.28,38425.72,37295.56,37295.56,1300],["2023-01-03",37672.28,38049.0,37672.28,37973.66,5100],["2023-01-04",38275.03,38802.45,38275.03,38275.03,500],["2023-01-05",37672.28,37672.28,37672.28,37672.28,1500],["2023-01-06",37672.28,38049.0,37446.24,38049.0,3600],["2023-01-09",38124.35,38124.35,38124.35,38124.35,300],["2023-01-10",38350.38,38350.38,38275.03,38275.03,600],["2023-01-11",38275.03,38275.03,38275.03,38275.03,0],["2023-01-12",38275.03,38275.03,38275.03,38275.03,1400],["2023-01-13",38199.69,38275.03,38199.69,38275.03,300],["2023-01-16",38425.72,38877.79,38425.72,38877.79,1100],["2023-01-17",39179.17,39179.17,39179.17,39179.17,200],["2023-01-18",39555.89,39631.24,39555.89,39555.89,1500],["2023-01-19",38727.1,38727.1,38425.72,38425.72,1000],["2023-01-27",38877.79,40309.34,38877.79,40309.34,1100],["2023-01-30",40309.34,41364.16,40309.34,40460.03,400],["2023-01-31",40535.37,40610.72,40384.68,40610.72,3400],["2023-02-01",40686.06,40686.06,40686.06,40686.06,200],["2023-02-02",39555.89,41062.78,39555.89,41062.78,200],["2023-02-03",39932.62,41062.78,39555.89,41062.78,700],["2023-02-06",41138.13,41364.16,41138.13,41364.16,3200],["2023-02-07",41213.47,41213.47,41213.47,41213.47,2700],["2023-02-08",41213.47,41213.47,41213.47,41213.47,0],["2023-02-09",41213.47,41213.47,41213.47,41213.47,0],["2023-02-10",39631.24,41288.82,39631.24,41288.82,200],["2023-02-13",40686.06,40686.06,40686.06,40686.06,2200],["2023-02-14",41138.13,41138.13,41138.13,41138.13,400],["2023-02-15",41138.13,41138.13,41138.13,41138.13,0],["2023-02-16",39932.62,41138.13,39932.62,41138.13,600],["2023-02-17",40309.34,40535.37,40309.34,40535.37,200],["2023-02-20",42192.95,42871.05,40686.06,42871.05,2500],["2023-02-21",41213.47,41213.47,41062.78,41062.78,600],["2023-02-22",42192.95,42871.05,42192.95,42569.67,1500],["2023-02-23",41062.78,42795.71,41062.78,42795.71,1300],["2023-02-24",42795.71,42795.71,42795.71,42795.71,0],["2023-02-27",42946.4,42946.4,42645.02,42645.02,2300],["2023-02-28",42645.02,42645.02,42645.02,42645.02,0],["2023-03-01",42192.95,42946.4,40686.06,40686.06,3300],["2023-03-02",40836.75,40836.75,40836.75,40836.75,2000],["2023-03-03",40761.41,40761.41,39932.62,40686.06,2100],["2023-03-06",41062.78,42645.02,41062.78,42569.67,3700],["2023-03-07",42645.02,42645.02,42569.67,42645.02,700],["2023-03-08",42645.02,42645.02,42645.02,42645.02,0],["2023-03-09",42645.02,42645.02,42645.02,42645.02,0],["2023-03-10",40836.75,40836.75,40836.75,40836.75,100],["2023-03-13",40912.09,40912.09,40912.09,40912.09,100],["2023-03-14",40912.09,40912.09,40912.09,40912.09,0],["2023-03-15",42645.02,42645.02,42645.02,42645.02,100],["2023-03-16",40836.75,40836.75,40836.75,40836.75,100],["2023-03-17",40836.75,40836.75,40836.75,40836.75,200],["2023-03-20",40836.75,40836.75,40836.75,40836.75,0],["2023-03-21",40836.75,40836.75,40836.75,40836.75,0],["2023-03-22",38802.45,38953.14,38802.45,38953.14,400],["2023-03-23",38953.14,38953.14,38953.14,38953.14,300],["2023-03-24",38953.14,39179.17,38953.14,39179.17,1300],["2023-03-27",41062.78,41062.78,41062.78,41062.78,100],["2023-03-28",38802.45,39179.17,38802.45,39179.17,2100],["2023-03-29",39179.17,39179.17,39028.48,39028.48,2400],["2023-03-30",39103.83,39932.62,39028.48,39932.62,5400],["2023-03-31",39932.62,40007.96,39932.62,39932.62,1800],["2023-04-03",38802.45,38802.45,38049.0,38049.0,300],["2023-04-04",38049.0,38049.0,38049.0,38049.0,0],["2023-04-05",38049.0,38049.0,38049.0,38049.0,0],["2023-04-06",38124.35,40686.06,38124.35,38501.07,800],["2023-04-07",38501.07,38501.07,38501.07,38501.07,0],["2023-04-10",38877.79,38877.79,38802.45,38802.45,300],["2023-04-11",38802.45,39103.83,38802.45,39103.83,1200],["2023-04-12",39179.17,40460.03,39179.17,40309.34,2400],["2023-04-13",40384.68,43021.74,38501.07,43021.74,5400],["2023-04-14",42946.4,42946.4,42418.99,42418.99,6100],["2023-04-17",40384.68,40384.68,40384.68,40384.68,2700],["2023-04-18",40384.68,40384.68,40384.68,40384.68,1700],["2023-04-19",40384.68,40384.68,40384.68,40384.68,100],["2023-04-20",40384.68,40384.68,40384.68,40384.68,0],["2023-04-21",40309.34,40309.34,38425.72,38425.72,4500],["2023-04-24",40686.06,41062.78,40686.06,41062.78,700],["2023-04-25",41062.78,41062.78,41062.78,41062.78,0],["2023-04-26",41062.78,41138.13,41062.78,41138.13,800],["2023-04-27",41138.13,41138.13,41138.13,41138.13,0],["2023-04-28",40686.06,41138.13,40686.06,41138.13,500],["2023-05-04",41138.13,41816.23,41138.13,41816.23,800],["2023-05-05",39329.86,41590.2,39329.86,41590.2,3000],["2023-05-08",43247.78,43247.78,40309.34,40309.34,2100],["2023-05-09",41740.88,41740.88,40309.34,41740.88,1800],["2023-05-10",41740.88,41740.88,41740.88,41740.88,400],["2023-05-11",41665.54,41665.54,41665.54,41665.54,200],["2023-05-12",41740.88,42192.95,41740.88,42192.95,2000],["2023-05-15",40309.34,41439.51,40309.34,41439.51,1100],["2023-05-16",41439.51,41439.51,41439.51,41439.51,300],["2023-05-17",41439.51,41439.51,41062.78,41439.51,4600],["2023-05-18",41062.78,41062.78,40987.44,40987.44,600],["2023-05-19",40083.3,40083.3,38501.07,38501.07,3000],["2023-05-22",39857.27,39857.27,39857.27,39857.27,200],["2023-05-23",39857.27,39932.62,39857.27,39932.62,2200],["2023-05-24",39932.62,39932.62,39932.62,39932.62,0],["2023-05-25",41740.88,41740.88,41364.16,41740.88,3500],["2023-05-26",39329.86,39932.62,39329.86,39932.62,300],["2023-05-29",39932.62,39932.62,39932.62,39932.62,400],["2023-05-30",39932.62,39932.62,39932.62,39932.62,100],["2023-05-31",40686.06,40686.06,39932.62,39932.62,1800],["2023-06-01",39932.62,39932.62,39932.62,39932.62,100],["2023-06-02",39932.62,41816.23,39932.62,41816.23,5500],["2023-06-05",41816.23,44679.32,41816.23,44679.32,3700],["2023-06-06",42946.4,42946.4,41665.54,41665.54,5500],["2023-06-07",41665.54,41665.54,41665.54,41665.54,0],["2023-06-08",41665.54,41665.54,39480.55,41439.51,5800],["2023-06-09",42363.81,42671.91,42286.78,42671.91,2100],["2023-06-12",42671.91,43134.06,42671.91,43057.03,22600],["2023-06-13",43057.03,44058.36,43057.03,44058.36,1300],["2023-06-14",44058.36,44058.36,44058.36,44058.36,0],["2023-06-15",43365.13,43519.18,43365.13,43365.13,1800],["2023-06-16",42748.93,43596.21,42748.93,43519.18,1900],["2023-06-19",43519.18,43519.18,43519.18,43519.18,0],["2023-06-20",41593.56,41824.63,41593.56,41824.63,2400],["2023-06-21",41824.63,41824.63,40823.31,40823.31,200],["2023-06-22",43596.21,43673.23,43057.03,43134.06,2700],["2023-06-23",43134.06,43134.06,43134.06,43134.06,1700],["2023-06-26",43134.06,43827.28,43134.06,43519.18,1000],["2023-06-27",43519.18,43519.18,43519.18,43519.18,0],["2023-06-28",41593.56,41593.56,41593.56,41593.56,100],["2023-06-29",41978.68,41978.68,41978.68,41978.68,200],["2023-06-30",41978.68,41978.68,41978.68,41978.68,0],["2023-07-03",43827.28,43827.28,41978.68,43827.28,1300],["2023-07-04",42132.73,43904.31,42132.73,43904.31,1100],["2023-07-05",44289.44,44289.44,44289.44,44289.44,3200],["2023-07-06",45444.81,45444.81,43904.31,43904.31,800],["2023-07-07",42517.86,43904.31,42517.86,43904.31,1100],["2023-07-10",43904.31,45444.81,43904.31,45059.69,7300],["2023-07-11",45059.69,45059.69,45059.69,45059.69,500],["2023-07-12",45444.81,45829.94,45444.81,45829.94,700],["2023-07-13",45829.94,45829.94,45829.94,45829.94,0],["2023-07-14",47005.06,47005.06,47005.06,47005.06,2400],["2023-07-17",44028.08,47788.48,43949.73,47788.48,1100],["2023-07-18",47788.48,47788.48,44733.15,46221.65,1500],["2023-07-19",46221.65,46221.65,46221.65,46221.65,700],["2023-07-20",46299.99,46378.33,46299.99,46378.33,700],["2023-07-21",46378.33,47005.06,46378.33,46613.36,2700],["2023-07-24",46613.36,46613.36,43793.05,43793.05,1300],["2023-07-25",43793.05,46535.01,43636.37,43793.05,1900],["2023-07-26",46848.38,46848.38,46848.38,46848.38,200],["2023-07-27",46848.38,46848.38,46848.38,46848.38,0],["2023-07-28",43949.73,44263.1,43949.73,44263.1,300],["2023-07-31",44263.1,44263.1,44263.1,44263.1,0],["2023-08-01",44263.1,44263.1,44263.1,44263.1,0],["2023-08-02",42069.53,42069.53,42069.53,42069.53,3000],["2023-08-03",42382.9,44889.84,40737.72,44889.84,1100],["2023-08-04",44889.84,44889.84,44889.84,44889.84,0],["2023-08-07",44889.84,44889.84,43871.39,43871.39,200],["2023-08-08",43871.39,44263.1,43871.39,44263.1,200],["2023-08-09",44654.81,44654.81,44654.81,44654.81,100],["2023-08-10",45359.89,45359.89,43479.68,43479.68,400],["2023-08-11",45281.54,46378.33,43714.71,43714.71,6200],["2023-08-14",43949.73,46299.99,43949.73,46299.99,2100],["2023-08-15",46221.65,46221.65,46221.65,46221.65,400],["2023-08-16",46221.65,46221.65,46221.65,46221.65,100],["2023-08-17",44654.81,44654.81,44654.81,44654.81,100],["2023-08-18",42931.29,42931.29,42931.29,42931.29,300],["2023-08-21",43009.63,43166.32,43009.63,43166.32,1300],["2023-08-22",43166.32,43166.32,43166.32,43166.32,0],["2023-08-23",43166.32,43166.32,43166.32,43166.32,0],["2023-08-24",43166.32,43166.32,43166.32,43166.32,100],["2023-08-25",43166.32,43166.32,43166.32,43166.32,100],["2023-08-28",43166.32,43166.32,43166.32,43166.32,0],["2023-08-29",43166.32,43166.32,43166.32,43166.32,0],["2023-08-30",43009.63,43009.63,43009.63,43009.63,700],["2023-08-31",43009.63,43009.63,43009.63,43009.63,0],["2023-09-05",43087.98,43087.98,43087.98,43087.98,100],["2023-09-06",43244.66,43244.66,43087.98,43166.32,5800],["2023-09-07",43244.66,43244.66,43244.66,43244.66,100],["2023-09-08",43871.39,44263.1,43871.39,44263.1,2000],["2023-09-11",44263.1,44263.1,44263.1,44263.1,0],["2023-09-12",44498.13,44968.18,43479.68,43479.68,2400],["2023-09-13",44968.18,44968.18,44968.18,44968.18,100],["2023-09-14",44263.1,44263.1,44263.1,44263.1,1200],["2023-09-15",44263.1,44263.1,44263.1,44263.1,0],["2023-09-18",43244.66,43244.66,43244.66,43244.66,100],["2023-09-19",43244.66,44263.1,43244.66,44263.1,700],["2023-09-20",44263.1,44263.1,44263.1,44263.1,200],["2023-09-21",44263.1,45359.89,44263.1,45359.89,400],["2023-09-22",45359.89,45359.89,45359.89,45359.89,100],["2023-09-25",45438.23,45438.23,43479.68,43479.68,400],["2023-09-26",43479.68,43479.68,43479.68,43479.68,0],["2023-09-27",41599.48,41912.85,41599.48,41912.85,600],["2023-09-28",41912.85,41912.85,41912.85,41912.85,0],["2023-09-29",44811.49,44811.49,44811.49,44811.49,300],["2023-10-02",43009.63,45438.23,43009.63,45438.23,1100],["2023-10-03",43166.32,45359.89,43166.32,45359.89,200],["2023-10-04",45359.89,45359.89,45281.54,45281.54,500],["2023-10-05",45359.89,45359.89,45046.52,45359.89,1500],["2023-10-06",45359.89,46221.65,45359.89,46221.65,1700],["2023-10-09",46064.96,46613.36,46064.96,46535.01,12100],["2023-10-10",46221.65,46613.36,46221.65,46535.01,2100],["2023-10-11",46613.36,46613.36,46613.36,46613.36,3400],["2023-10-12",46613.36,46613.36,45516.57,45673.25,900],["2023-10-13",46221.65,46535.01,46221.65,46378.33,4300],["2023-10-16",46378.33,46613.36,46378.33,46613.36,4600],["2023-10-17",46613.36,46926.72,46613.36,46613.36,3500],["2023-10-18",46613.36,46926.72,46613.36,46926.72,2200],["2023-10-19",47396.77,47396.77,46926.72,46926.72,8400],["2023-10-20",45986.62,47005.06,45986.62,47005.06,53571],["2023-10-23",49375.75,49375.75,49375.75,49375.75,100],["2023-10-24",45942.34,49294.01,45942.34,49048.76,52171],["2023-10-25",46351.08,48558.27,46351.08,48313.03,3000],["2023-10-26",48313.03,48313.03,48313.03,48313.03,100],["2023-10-27",46432.83,47822.54,46432.83,47822.54,2100],["2023-10-30",46024.09,46187.58,45942.34,46187.58,2900],["2023-10-31",49375.75,49375.75,45942.34,46024.09,1900],["2023-11-01",47005.06,47005.06,45942.34,45942.34,600],["2023-11-02",45942.34,47168.56,45942.34,47005.06,5000],["2023-11-03",46187.58,46187.58,46187.58,46187.58,200],["2023-11-06",47250.31,49375.75,47250.31,47659.05,3500],["2023-11-07",47495.55,47495.55,47413.8,47413.8,700],["2023-11-08",47413.8,48231.28,47413.8,48231.28,600],["2023-11-09",48640.02,49375.75,48231.28,48394.78,2800],["2023-11-10",50601.97,50601.97,50274.98,50356.73,1600],["2023-11-13",50356.73,50356.73,50356.73,50356.73,100],["2023-11-14",49866.24,50356.73,47659.05,50356.73,5500],["2023-11-15",50356.73,51092.46,50356.73,51092.46,800],["2023-11-16",49048.76,50601.97,48231.28,50520.23,600],["2023-11-17",48640.02,49866.24,48231.28,49702.75,2100],["2023-11-20",49866.24,50520.23,49866.24,50356.73,1900],["2023-11-21",47822.54,50601.97,47822.54,48640.02,300],["2023-11-22",51092.46,51092.46,50193.23,50274.98,700],["2023-11-23",50520.23,50601.97,49048.76,50274.98,55600],["2023-11-24",52494.25,52494.25,51213.9,52067.47,3200],["2023-11-27",52067.47,52067.47,49079.99,52067.47,52600],["2023-11-28",49592.13,49592.13,49592.13,49592.13,100],["2023-11-29",51726.04,51726.04,51726.04,51726.04,100],["2023-11-30",51640.69,51640.69,51213.9,51213.9,3900],["2023-12-01",52067.47,52067.47,51896.75,51896.75,700],["2023-12-04",52494.25,52494.25,52494.25,52494.25,500],["2023-12-05",52921.03,53347.82,51213.9,53347.82,8400],["2023-12-06",53347.82,53347.82,52921.03,52921.03,1100],["2023-12-07",52921.03,53347.82,52921.03,53347.82,1100],["2023-12-08",53347.82,53347.82,53006.39,53347.82,1100],["2023-12-11",53006.39,53347.82,53006.39,53347.82,800],["2023-12-12",52921.03,53347.82,52921.03,53347.82,4400],["2023-12-13",53774.6,54372.09,53347.82,53347.82,1600],["2023-12-14",53091.75,54372.09,50360.34,54372.09,11900],["2023-12-15",52152.82,54372.09,52152.82,54372.09,2800],["2023-12-18",54372.09,54372.09,52067.47,52067.47,2600],["2023-12-19",54116.02,54116.02,52494.25,53091.75,3500],["2023-12-20",52835.68,53603.89,52750.32,53091.75,2400],["2023-12-21",53091.75,53347.82,53091.75,53347.82,900],["2023-12-22",52921.03,53177.1,52921.03,53177.1,2100],["2023-12-25",54628.16,54628.16,53518.53,54628.16,2500],["2023-12-26",54628.16,57188.86,54628.16,57188.86,6500],["2023-12-27",58554.56,58554.56,56335.29,56335.29,2200],["2023-12-28",55993.87,58725.28,55993.87,58042.42,4000],["2023-12-29",58469.21,58469.21,57871.71,58127.78,33500],["2024-01-02",58469.21,58469.21,58383.85,58469.21,6700],["2024-01-03",58469.21,58469.21,58383.85,58383.85,8100],["2024-01-04",58213.14,59322.77,55908.51,58469.21,800],["2024-01-05",58469.21,58469.21,58383.85,58383.85,3800],["2024-01-08",58895.99,59664.2,58895.99,58895.99,1600],["2024-01-09",58895.99,59152.06,58895.99,59152.06,4300],["2024-01-10",59322.77,59749.55,59152.06,59152.06,7100],["2024-01-11",59408.13,59408.13,59237.41,59237.41,3600],["2024-01-12",59237.41,60176.34,59237.41,59834.91,9200],["2024-01-15",59834.91,61456.68,59834.91,61456.68,26700],["2024-01-16",61456.68,61883.47,61285.97,61456.68,4700],["2024-01-17",61456.68,61883.47,61285.97,61883.47,8300],["2024-01-18",61883.47,61883.47,61029.9,61115.26,63900],["2024-01-19",63175.69,64078.2,61370.67,63626.94,9300],["2024-01-22",60377.91,61280.42,60377.91,61099.91,64100],["2024-01-23",61190.17,61821.92,61099.91,61821.92,1800],["2024-01-24",61821.92,61821.92,61731.67,61731.67,2200],["2024-01-25",61731.67,63085.44,60468.16,63085.44,1100],["2024-01-26",63085.44,63085.44,62995.19,62995.19,1100],["2024-01-29",62995.19,63175.69,62724.43,63175.69,1600],["2024-01-30",63085.44,65070.96,63085.44,65070.96,1800],["2024-01-31",63265.94,63265.94,63175.69,63175.69,800],["2024-02-01",63175.69,63175.69,63175.69,63175.69,1300],["2024-02-02",63175.69,63987.95,63175.69,63987.95,1100],["2024-02-05",64078.2,64078.2,64078.2,64078.2,2000],["2024-02-06",64078.2,64078.2,64078.2,64078.2,7300],["2024-02-07",64529.45,64980.71,64078.2,64980.71,5700],["2024-02-15",67417.48,69042.0,65883.22,69042.0,9800],["2024-02-16",69042.0,69042.0,66785.73,66785.73,4800],["2024-02-19",66785.73,67688.24,66785.73,67236.98,900],["2024-02-20",67688.24,67688.24,67236.98,67236.98,2400],["2024-02-21",67236.98,67236.98,66605.22,67146.73,900],["2024-02-22",67146.73,67146.73,66334.47,67146.73,3100],["2024-02-23",65883.22,66785.73,65431.96,66785.73,2100],["2024-02-26",66785.73,66785.73,66334.47,66334.47,1000],["2024-02-27",66334.47,69042.0,66334.47,68500.5,7800],["2024-02-28",68410.24,68410.24,65612.46,67597.99,2100],["2024-02-29",67236.98,67597.99,65883.22,67597.99,500],["2024-03-01",67597.99,67597.99,65702.71,67417.48,600],["2024-03-04",66514.97,66514.97,65883.22,65883.22,2400],["2024-03-05",66244.22,66244.22,65883.22,66153.97,1900],["2024-03-06",63446.44,65973.47,63446.44,65973.47,900],["2024-03-07",65883.22,65883.22,65883.22,65883.22,100],["2024-03-08",65341.71,65702.71,64980.71,65702.71,1200],["2024-03-11",65883.22,65883.22,65431.96,65792.97,900],["2024-03-12",64980.71,65702.71,63536.69,65702.71,800],["2024-03-13",64980.71,65612.46,64980.71,65612.46,200],["2024-03-14",63265.94,65522.21,63265.94,65431.96,400],["2024-03-15",63265.94,64890.46,63265.94,64890.46,300],["2024-03-18",62363.43,64800.21,61641.42,64800.21,600],["2024-03-19",65792.97,65792.97,64078.2,65612.46,1400],["2024-03-20",63626.94,65431.96,63626.94,65431.96,600],["2024-03-21",65431.96,65883.22,65431.96,65702.71,3800],["2024-03-22",65702.71,65702.71,65702.71,65702.71,0],["2024-03-25",65161.21,65161.21,65161.21,65161.21,1200],["2024-03-26",64890.46,64890.46,63807.44,63807.44,200],["2024-03-27",64078.2,64439.2,64078.2,64439.2,400],["2024-03-28",63897.7,64890.46,63175.69,64800.21,1800],["2024-03-29",64800.21,64800.21,64078.2,64709.95,700],["2024-04-01",64800.21,64800.21,64709.95,64800.21,1600],["2024-04-02",64709.95,64800.21,64709.95,64800.21,2200],["2024-04-03",64890.46,64890.46,64890.46,64890.46,1700],["2024-04-04",64800.21,64800.21,64709.95,64709.95,5300],["2024-04-05",64890.46,64890.46,64529.45,64529.45,400],["2024-04-08",64529.45,64529.45,63626.94,63987.95,3700],["2024-04-09",63987.95,63987.95,62995.19,63897.7,1400],["2024-04-10",63897.7,63897.7,63807.44,63807.44,700],["2024-04-11",63626.94,63626.94,61821.92,63085.44,2900],["2024-04-12",62273.18,62995.19,59746.15,62995.19,2400],["2024-04-15",62724.43,62724.43,61370.67,61370.67,900],["2024-04-16",61370.67,61370.67,61370.67,61370.67,5800],["2024-04-17",58753.39,61370.67,58753.39,61370.67,300],["2024-04-19",59114.39,60919.41,59114.39,60829.16,600],["2024-04-22",59836.4,59836.4,59114.39,59204.64,6900],["2024-04-23",59114.39,59565.65,59114.39,59565.65,2400],["2024-04-24",59565.65,61370.67,59565.65,61370.67,200],["2024-04-25",63265.94,63265.94,63265.94,63265.94,100],["2024-04-26",63717.19,63807.44,62904.93,62904.93,2100],["2024-05-02",62814.68,63175.69,62814.68,63175.69,1800],["2024-05-03",63356.19,63356.19,63356.19,63356.19,100],["2024-05-06",63356.19,63356.19,60107.15,63175.69,400],["2024-05-07",63536.69,63536.69,59655.9,59655.9,4500],["2024-05-08",63085.44,63085.44,63085.44,63085.44,400],["2024-05-09",62273.18,62273.18,61370.67,61370.67,4300],["2024-05-10",61821.92,62273.18,61821.92,62182.93,600],["2024-05-13",62182.93,62273.18,60287.66,60287.66,400],["2024-05-14",62182.93,62273.18,62182.93,62182.93,2200],["2024-05-15",62724.43,62724.43,61821.92,61821.92,10200],["2024-05-16",61821.92,61821.92,61821.92,61821.92,0],["2024-05-17",61821.92,61821.92,61821.92,61821.92,100],["2024-05-20",61190.17,61370.67,61190.17,61370.67,2400],["2024-05-21",61370.67,61370.67,61370.67,61370.67,4900],["2024-05-22",61821.92,63175.69,61370.67,61370.67,11300],["2024-05-23",63175.69,63175.69,63085.44,63085.44,1600],["2024-05-24",63085.44,63085.44,62904.93,62904.93,1200],["2024-05-27",62904.93,62904.93,62724.43,62724.43,600],["2024-05-28",62724.43,63175.69,62273.18,63175.69,3700],["2024-05-29",61731.67,63085.44,61731.67,63085.44,1300],["2024-05-30",61912.17,63085.44,61912.17,63085.44,600],["2024-05-31",63085.44,63085.44,62724.43,62724.43,600],["2024-06-03",61821.92,62995.19,61821.92,62995.19,2300],["2024-06-04",62995.19,62995.19,62995.19,62995.19,300],["2024-06-05",61912.17,61912.17,61912.17,61912.17,4900],["2024-06-06",61912.17,61912.17,61912.17,61912.17,0],["2024-06-07",61912.17,61912.17,61821.92,61821.92,1200],["2024-06-10",61821.92,65973.47,61821.92,63987.95,1800],["2024-06-11",63987.95,63987.95,63897.7,63897.7,1900],["2024-06-12",63897.7,63897.7,63897.7,63897.7,0],["2024-06-13",62002.42,62002.42,62002.42,62002.42,500],["2024-06-14",62724.43,62724.43,62724.43,62724.43,400],["2024-06-17",62273.18,63175.69,62273.18,63175.69,1700],["2024-06-18",63175.69,63175.69,63175.69,63175.69,400],["2024-06-19",63175.69,63175.69,63175.69,63175.69,1000],["2024-06-20",62092.68,62182.93,62002.42,62182.93,2200],["2024-06-21",62182.93,62182.93,62182.93,62182.93,0],["2024-06-24",62182.93,63175.69,62182.93,63175.69,2600],["2024-06-25",62273.18,63175.69,62273.18,62543.93,2000],["2024-06-26",64078.2,64078.2,63175.69,63175.69,2100],["2024-06-27",63175.69,63175.69,62363.43,62363.43,700],["2024-06-28",62273.18,64078.2,62273.18,64078.2,1000],["2024-07-01",62363.43,62363.43,62273.18,62273.18,1000],["2024-07-02",63175.69,63175.69,63175.69,63175.69,100],["2024-07-03",63175.69,63175.69,58843.64,63175.69,2700],["2024-07-04",63175.69,63175.69,63175.69,63175.69,100],["2024-07-05",63175.69,63175.69,62724.43,62724.43,200],["2024-07-08",60558.41,62995.19,60558.41,62995.19,800],["2024-07-09",63175.69,63175.69,61821.92,61821.92,1600],["2024-07-10",65792.97,65973.47,65792.97,65973.47,500],["2024-07-11",64980.71,64980.71,62002.42,62002.42,200],["2024-07-12",64078.2,64078.2,63626.94,63626.94,2100],["2024-07-15",63626.94,63626.94,62273.18,62273.18,3200],["2024-07-16",64980.71,65792.97,64980.71,65341.71,1300],["2024-07-17",63175.69,64980.71,62273.18,64890.46,500],["2024-07-18",64439.2,64439.2,60558.41,60558.41,2200],["2024-07-19",60648.66,63175.69,60648.66,60919.41,7700],["2024-07-22",60919.41,62092.68,60919.41,62092.68,6400],["2024-07-23",61731.67,61821.92,61731.67,61731.67,1400],["2024-07-24",61551.17,61912.17,61551.17,61912.17,1900],["2024-07-25",61731.67,61821.92,61731.67,61821.92,600],["2024-07-26",61641.42,61821.92,61641.42,61821.92,1700],["2024-07-29",63085.44,63085.44,63085.44,63085.44,200],["2024-07-30",62724.43,63085.44,62724.43,63085.44,300],["2024-07-31",63085.44,63085.44,63085.44,63085.44,200],["2024-08-01",63175.69,63175.69,63175.69,63175.69,100],["2024-08-02",64078.2,64078.2,64078.2,64078.2,100],["2024-08-05",63175.69,63987.95,60558.41,63897.7,2900],["2024-08-06",63897.7,63897.7,63897.7,63897.7,0],["2024-08-07",63265.94,63356.19,63265.94,63356.19,2200],["2024-08-08",63085.44,63085.44,63085.44,63085.44,800],["2024-08-09",64890.46,64890.46,64890.46,64890.46,100],["2024-08-12",64529.45,64529.45,64529.45,64529.45,1200],["2024-08-13",64529.45,64529.45,64529.45,64529.45,0],["2024-08-14",64439.2,64439.2,64439.2,64439.2,100],["2024-08-15",64439.2,64439.2,64439.2,64439.2,0],["2024-08-16",64168.45,64168.45,64168.45,64168.45,100],["2024-08-19",64168.45,64168.45,64168.45,64168.45,0],["2024-08-20",63085.44,63536.69,62273.18,63536.69,800],["2024-08-21",62273.18,62273.18,62273.18,62273.18,200],["2024-08-22",62273.18,62273.18,61370.67,62273.18,1900],["2024-08-23",62273.18,62273.18,62273.18,62273.18,300],["2024-08-26",62273.18,63085.44,60016.9,63085.44,4400],["2024-08-27",62273.18,62273.18,61370.67,61370.67,2000],["2024-08-28",61460.92,61460.92,61370.67,61370.67,400],["2024-08-29",62273.18,62273.18,61370.67,61370.67,1500],["2024-08-30",61370.67,62182.93,58663.14,62182.93,20100],["2024-09-04",62092.68,62182.93,62092.68,62182.93,1400],["2024-09-05",62182.93,62182.93,62182.93,62182.93,200],["2024-09-06",61551.17,61641.42,58843.64,61641.42,2800],["2024-09-09",58663.14,61370.67,58663.14,61370.67,1100],["2024-09-10",61370.67,61370.67,61370.67,61370.67,0],["2024-09-11",61280.42,61280.42,61190.17,61190.17,300],["2024-09-12",60919.41,60919.41,58753.39,58753.39,1300],["2024-09-13",58753.39,60197.4,58753.39,60107.15,3300],["2024-09-16",60468.16,60468.16,58843.64,60287.66,4500],["2024-09-17",59024.14,60468.16,59024.14,60197.4,3300],["2024-09-18",60197.4,60287.66,60197.4,60287.66,600],["2024-09-19",59926.65,59926.65,59926.65,59926.65,1200],["2024-09-20",59926.65,59926.65,59926.65,59926.65,200],["2024-09-23",59114.39,60287.66,59114.39,60287.66,900],["2024-09-24",58933.89,60287.66,58933.89,60287.66,600],["2024-09-25",60287.66,60468.16,60287.66,60468.16,900],["2024-09-26",61099.91,61099.91,60919.41,60919.41,200],["2024-09-27",60377.91,60377.91,60377.91,60377.91,100],["2024-09-30",60377.91,60377.91,60377.91,60377.91,100],["2024-10-01",60197.4,60197.4,60016.9,60016.9,300],["2024-10-02",60016.9,60016.9,59565.65,59565.65,4400],["2024-10-03",59565.65,59565.65,58663.14,58843.64,5300],["2024-10-04",59294.9,59385.15,59294.9,59385.15,900],["2024-10-07",58843.64,63085.44,58843.64,63085.44,4500],["2024-10-08",62995.19,62995.19,61370.67,62634.18,900],["2024-10-09",62273.18,63175.69,62273.18,62724.43,2700],["2024-10-10",62634.18,63175.69,62273.18,62273.18,6600],["2024-10-11",62724.43,62995.19,62543.93,62543.93,300],["2024-10-14",61370.67,61370.67,60468.16,60468.16,400],["2024-10-15",62273.18,63897.7,62273.18,62273.18,7000],["2024-10-16",64078.2,64168.45,61821.92,63897.7,3400],["2024-10-17",62273.18,62273.18,62273.18,62273.18,400],["2024-10-18",62273.18,62273.18,62273.18,62273.18,0],["2024-10-21",62273.18,62273.18,62273.18,62273.18,200],["2024-10-22",62273.18,62273.18,62273.18,62273.18,0],["2024-10-23",62273.18,62273.18,62273.18,62273.18,700],["2024-10-24",62182.93,62182.93,62182.93,62182.93,100],["2024-10-25",62002.42,62002.42,62002.42,62002.42,100],["2024-10-28",63175.69,63175.69,60468.16,60468.16,1400],["2024-10-29",63175.69,63717.19,63175.69,63717.19,2200],["2024-10-30",63717.19,63717.19,63717.19,63717.19,0],["2024-10-31",63175.69,63175.69,63175.69,63175.69,100],["2024-11-01",63175.69,64078.2,63175.69,64078.2,1900],["2024-11-04",60468.16,63987.95,60468.16,63987.95,1700],["2024-11-05",63175.69,63175.69,62273.18,62273.18,400],["2024-11-06",62273.18,62273.18,62273.18,62273.18,0],["2024-11-07",62273.18,62273.18,62273.18,62273.18,0],["2024-11-08",62273.18,62724.43,60919.41,60919.41,2200],["2024-11-11",61370.67,61821.92,60919.41,61731.67,2300],["2024-11-12",61099.91,61099.91,61099.91,61099.91,100],["2024-11-13",61370.67,61821.92,60468.16,61821.92,800],["2024-11-14",61821.92,61821.92,61821.92,61821.92,200],["2024-11-15",60919.41,61731.67,60919.41,61731.67,3600],["2024-11-18",64078.2,64078.2,61009.66,61009.66,2000],["2024-11-19",60468.16,60468.16,60468.16,60468.16,800],["2024-11-20",63085.44,63085.44,63085.44,63085.44,300],["2024-11-21",63085.44,63085.44,63085.44,63085.44,0],["2024-11-22",63085.44,63085.44,62814.68,62814.68,300],["2024-11-25",62904.93,62904.93,59836.4,59836.4,2100],["2024-11-26",61370.67,61370.67,61370.67,61370.67,200],["2024-11-27",62273.18,62273.18,62273.18,62273.18,1000],["2024-11-28",60919.41,62273.18,60919.41,61370.67,2600],["2024-11-29",62273.18,62273.18,62273.18,62273.18,1900],["2024-12-02",62724.43,62904.93,62002.42,62904.93,3500],["2024-12-03",62995.19,63175.69,62724.43,62814.68,1500],["2024-12-04",62724.43,62724.43,62724.43,62724.43,500],["2024-12-05",62724.43,63175.69,62724.43,63085.44,2400],["2024-12-06",65883.22,67146.73,61009.66,66785.73,3200],["2024-12-09",65792.97,66695.48,63626.94,64078.2,2400],["2024-12-10",63987.95,66334.47,63987.95,66334.47,1800],["2024-12-11",65779.37,65779.37,61801.15,61801.15,5300],["2024-12-12",61801.15,61986.19,61801.15,61801.15,6500],["2024-12-13",61801.15,65594.34,61061.02,65594.34,2300],["2024-12-16",62726.32,62726.32,61153.54,61153.54,500],["2024-12-17",61893.67,64576.65,61893.67,61893.67,5600],["2024-12-18",63744.0,63744.0,62171.22,62171.22,2800],["2024-12-19",62726.32,62726.32,61616.12,62448.77,3100],["2024-12-20",63836.52,64299.1,61986.19,64299.1,9000],["2024-12-23",64299.1,64299.1,64299.1,64299.1,400],["2024-12-24",64299.1,64761.69,62911.35,62911.35,5000],["2024-12-25",64299.1,64576.65,63836.52,63836.52,2000],["2024-12-26",64576.65,64576.65,62078.7,64484.14,1400],["2024-12-27",64484.14,64484.14,62171.22,64299.1,5600],["2024-12-30",62171.22,62171.22,62171.22,62171.22,100],["2024-12-31",64391.62,64391.62,64299.1,64299.1,300],["2025-01-02",62541.29,64391.62,62541.29,64391.62,1000],["2025-01-03",62911.35,64391.62,62448.77,62448.77,2300],["2025-01-06",61986.19,63836.52,61986.19,62911.35,4200],["2025-01-07",64761.69,64761.69,62171.22,63836.52,1500],["2025-01-08",64761.69,64761.69,63373.94,63373.94,1600],["2025-01-09",63373.94,63373.94,63373.94,63373.94,0],["2025-01-10",63373.94,63836.52,61986.19,63836.52,9600],["2025-01-13",63373.94,63373.94,60320.89,60320.89,4700],["2025-01-14",64206.59,64206.59,64206.59,64206.59,100],["2025-01-15",64299.1,64299.1,60320.89,60413.4,1600],["2025-01-16",61986.19,61986.19,61523.6,61986.19,500],["2025-01-17",64206.59,64299.1,61523.6,61523.6,2300],["2025-01-20",63836.52,63836.52,62078.7,62448.77,800],["2025-01-21",61986.19,61986.19,61986.19,61986.19,200],["2025-01-22",62171.22,62818.84,62078.7,62818.84,5300],["2025-01-23",62263.74,62633.8,62171.22,62633.8,1300],["2025-01-24",61986.19,63836.52,61523.6,61523.6,1600],["2025-02-03",61616.12,63466.45,60135.85,60135.85,14500],["2025-02-04",62726.32,62911.35,62726.32,62818.84,1100],["2025-02-05",62818.84,64299.1,62726.32,62726.32,1400],["2025-02-06",62633.8,62633.8,61061.02,61061.02,1300],["2025-02-07",62078.7,62448.77,61246.05,61986.19,2900],["2025-02-10",62171.22,62726.32,61338.57,61338.57,3900],["2025-02-11",61523.6,61523.6,61523.6,61523.6,500],["2025-02-12",61153.54,61986.19,60875.99,61061.02,4800],["2025-02-13",61061.02,61986.19,60598.44,61986.19,1800],["2025-02-14",61986.19,61986.19,61986.19,61986.19,0],["2025-02-17",60690.95,61986.19,60690.95,61893.67,3100],["2025-02-18",61986.19,61986.19,61801.15,61893.67,2700],["2025-02-19",61893.67,62078.7,61801.15,61801.15,2500],["2025-02-20",61801.15,61801.15,61801.15,61801.15,2900],["2025-02-21",61801.15,61801.15,61801.15,61801.15,1100],["2025-02-24",61338.57,61431.09,61338.57,61338.57,400],["2025-02-25",61338.57,61338.57,61338.57,61338.57,0],["2025-02-26",61338.57,61986.19,61338.57,61801.15,1800],["2025-02-27",61801.15,61986.19,61801.15,61893.67,5400],["2025-02-28",61893.67,61893.67,61893.67,61893.67,1700],["2025-03-03",61893.67,61986.19,61893.67,61893.67,1100],["2025-03-04",61893.67,61986.19,61616.12,61986.19,4800],["2025-03-05",62818.84,62911.35,61986.19,62726.32,3200],["2025-03-06",61061.02,61061.02,61061.02,61061.02,100],["2025-03-07",61061.02,61986.19,61061.02,61986.19,3800],["2025-03-10",61986.19,63281.42,61246.05,61338.57,800],["2025-03-11",61153.54,61153.54,60968.5,60968.5,1000],["2025-03-12",60135.85,60320.89,60135.85,60228.37,2300],["2025-03-13",60413.4,61893.67,60413.4,61893.67,3300],["2025-03-14",61338.57,61708.64,61338.57,61708.64,1100],["2025-03-17",61153.54,61153.54,61153.54,61153.54,400],["2025-03-18",62541.29,62633.8,61616.12,61986.19,2300],["2025-03-19",61153.54,61986.19,61153.54,61986.19,2600],["2025-03-20",61986.19,62633.8,61708.64,62541.29,4500],["2025-03-21",62448.77,62448.77,62448.77,62448.77,2000],["2025-03-24",62448.77,62448.77,62448.77,62448.77,0],["2025-03-25",62263.74,62726.32,62078.7,62078.7,5200],["2025-03-26",62078.7,62078.7,61986.19,61986.19,2200],["2025-03-27",61801.15,63373.94,61801.15,62448.77,4400],["2025-03-28",62448.77,62448.77,61523.6,61523.6,1800],["2025-03-31",61523.6,61523.6,61431.09,61431.09,200],["2025-04-01",61616.12,61616.12,61523.6,61523.6,1800],["2025-04-02",62448.77,63281.42,61616.12,61616.12,1900],["2025-04-03",61246.05,61246.05,57637.9,57915.45,4400],["2025-04-04",60135.85,60135.85,54307.3,60135.85,2300],["2025-04-08",60135.85,60135.85,58285.52,58285.52,1500],["2025-04-09",58285.52,58563.07,58007.97,58563.07,6400],["2025-04-10",60135.85,62356.25,60135.85,62356.25,1400],["2025-04-11",62356.25,62448.77,61061.02,61061.02,5300],["2025-04-14",60135.85,60135.85,59210.69,59210.69,1500],["2025-04-15",61061.02,61616.12,59303.2,59395.72,2800],["2025-04-16",59488.24,59488.24,59395.72,59395.72,6600],["2025-04-17",60135.85,60135.85,60135.85,60135.85,100],["2025-04-18",60135.85,62911.35,60135.85,62633.8,5600],["2025-04-21",62633.8,62818.84,60875.99,60875.99,400],["2025-04-22",60598.44,60598.44,60135.85,60320.89,600],["2025-04-23",60413.4,60413.4,60413.4,60413.4,100],["2025-04-24",61616.12,62448.77,61616.12,62448.77,500],["2025-04-25",62448.77,62448.77,61153.54,61153.54,1000],["2025-04-28",62356.25,62356.25,60228.37,61616.12,1700],["2025-04-29",62356.25,62356.25,62356.25,62356.25,700],["2025-05-05",62448.77,63373.94,62356.25,62356.25,3900],["2025-05-06",63373.94,63373.94,61246.05,63373.94,3200],["2025-05-07",63373.94,63373.94,63373.94,63373.94,0],["2025-05-08",63373.94,64299.1,62263.74,62263.74,4700],["2025-05-09",66612.02,66612.02,62541.29,62726.32,2600],["2025-05-12",62171.22,62263.74,61616.12,61616.12,3100],["2025-05-13",65501.82,65501.82,62171.22,62171.22,900],["2025-05-14",64761.69,64761.69,61986.19,61986.19,500],["2025-05-15",61986.19,61986.19,61801.15,61986.19,4300],["2025-05-16",61986.19,61986.19,61246.05,61246.05,3300],["2025-05-19",61246.05,61246.05,61246.05,61246.05,15100],["2025-05-20",60135.85,60135.85,60135.85,60135.85,14600],["2025-05-21",60135.85,60135.85,59858.3,60135.85,17000],["2025-05-22",61061.02,61061.02,60135.85,60135.85,3000],["2025-05-23",60135.85,60875.99,59858.3,60135.85,1700],["2025-05-26",60135.85,60135.85,59858.3,60043.34,2100],["2025-05-27",60043.34,60043.34,60043.34,60043.34,6200],["2025-05-28",60135.85,60135.85,60043.34,60135.85,2100],["2025-05-29",60228.37,60968.5,58470.55,60968.5,5100],["2025-05-30",60875.99,60875.99,60135.85,60135.85,2300],["2025-06-02",60598.44,60783.47,60135.85,60135.85,1000],["2025-06-03",60135.85,60690.95,59765.79,60135.85,19700],["2025-06-04",59950.82,59950.82,59950.82,59950.82,1600],["2025-06-05",60875.99,60875.99,60875.99,60875.99,100],["2025-06-06",60875.99,60875.99,60875.99,60875.99,0],["2025-06-09",60598.44,61338.57,60598.44,61061.02,1800],["2025-06-10",61061.02,61061.02,61061.02,61061.02,1100],["2025-06-11",61061.02,61061.02,61061.02,61061.02,200],["2025-06-12",62356.25,62356.25,62356.25,62356.25,600],["2025-06-13",62078.7,62078.7,62078.7,62078.7,200],["2025-06-16",59210.69,61616.12,59210.69,61616.12,300],["2025-06-17",61523.6,61523.6,61523.6,61523.6,300],["2025-06-18",61061.02,61061.02,60135.85,60135.85,1100],["2025-06-19",60135.85,60875.99,60135.85,60135.85,9800],["2025-06-20",60320.89,60320.89,59765.79,59765.79,9100],["2025-06-23",59765.79,59765.79,58748.1,59210.69,8100],["2025-06-24",59210.69,59210.69,58285.52,58285.52,21200],["2025-06-25",59118.17,59210.69,59118.17,59210.69,200],["2025-06-26",59210.69,59210.69,59210.69,59210.69,0],["2025-06-27",59210.69,59210.69,58378.04,58378.04,300],["2025-06-30",59118.17,59210.69,58748.1,59210.69,2000],["2025-07-01",59210.69,59210.69,58470.55,58470.55,3700],["2025-07-02",59118.17,59210.69,58748.1,59210.69,600],["2025-07-03",59210.69,59210.69,59025.65,59118.17,900],["2025-07-04",59025.65,59025.65,59025.65,59025.65,300],["2025-07-07",59025.65,59025.65,58933.14,59025.65,2800],["2025-07-08",58655.59,59210.69,58655.59,59210.69,5900],["2025-07-09",59303.2,59765.79,59303.2,59765.79,1900],["2025-07-10",59950.82,59950.82,59765.79,59858.3,3200],["2025-07-11",60598.44,60968.5,60135.85,60135.85,700],["2025-07-14",61061.02,61061.02,60690.95,60783.47,900],["2025-07-15",60875.99,60875.99,60875.99,60875.99,2100],["2025-07-16",60875.99,60968.5,59950.82,59950.82,2600],["2025-07-17",60610.66,60799.18,59950.82,59950.82,2600],["2025-07-18",59950.82,59950.82,59479.51,59950.82,1700],["2025-07-21",59950.82,59950.82,59385.25,59385.25,3500],["2025-07-22",59385.25,59385.25,59385.25,59385.25,300],["2025-07-23",59385.25,59385.25,59385.25,59385.25,800],["2025-07-24",59385.25,60139.34,59385.25,60139.34,1600],["2025-07-25",60139.34,60139.34,60045.08,60139.34,1300],["2025-07-28",60045.08,60327.87,59950.82,60327.87,4200],["2025-07-29",60139.34,60327.87,59950.82,60233.61,2600],["2025-07-30",60233.61,60233.61,60045.08,60045.08,2000],["2025-07-31",59479.51,59479.51,59196.72,59196.72,3500],["2025-08-01",59196.72,59290.98,58442.62,59290.98,14700],["2025-08-04",59290.98,59385.25,59290.98,59385.25,1300],["2025-08-05",59385.25,59385.25,58442.62,59385.25,1500],["2025-08-06",58442.62,59385.25,58442.62,58536.89,3300],["2025-08-07",58536.89,58913.93,58536.89,58725.41,1800],["2025-08-08",58536.89,58631.15,58536.89,58631.15,2400],["2025-08-11",58725.41,59385.25,58442.62,59385.25,4500],["2025-08-12",59290.98,59290.98,58631.15,58631.15,600],["2025-08-13",58631.15,58631.15,58348.36,58348.36,800],["2025-08-14",58536.89,58913.93,58536.89,58536.89,5700],["2025-08-15",58536.89,58536.89,58442.62,58442.62,4300],["2025-08-18",58442.62,58442.62,57500.0,57782.79,9800],["2025-08-19",57971.31,58442.62,57688.52,58442.62,11000],["2025-08-20",58348.36,58348.36,57971.31,57971.31,1800],["2025-08-21",59385.25,60045.08,59385.25,59385.25,6900],["2025-08-22",59573.77,59856.56,58913.93,59102.46,4400],["2025-08-25",59290.98,59762.3,59290.98,59290.98,1200],["2025-08-26",59290.98,59290.98,59290.98,59290.98,500],["2025-08-27",60327.87,60327.87,58159.84,59290.98,1700],["2025-08-28",58725.41,59290.98,58725.41,59290.98,4100],["2025-08-29",58159.84,59290.98,58159.84,59290.98,3600],["2025-09-03",58536.89,58536.89,58442.62,58536.89,1200],["2025-09-04",58536.89,58631.15,58536.89,58631.15,5700],["2025-09-05",58631.15,58631.15,58631.15,58631.15,5100],["2025-09-08",58913.93,59385.25,58913.93,58913.93,1800],["2025-09-09",58913.93,59290.98,58913.93,59290.98,600],["2025-09-10",59102.46,59102.46,59102.46,59102.46,200],["2025-09-11",58631.15,58631.15,58065.57,58442.62,1600],["2025-09-12",58442.62,58536.89,58442.62,58536.89,3000],["2025-09-15",58536.89,58536.89,58536.89,58536.89,0],["2025-09-16",58913.93,58913.93,58913.93,58913.93,200],["2025-09-17",58913.93,58913.93,58913.93,58913.93,300],["2025-09-18",59196.72,59196.72,58159.84,58159.84,300],["2025-09-19",58159.84,58254.1,58159.84,58254.1,400],["2025-09-22",58913.93,58913.93,58536.89,58536.89,1500],["2025-09-23",58631.15,58631.15,58536.89,58536.89,400],["2025-09-24",58536.89,58536.89,58254.1,58254.1,300],["2025-09-25",58254.1,58254.1,58254.1,58254.1,100],["2025-09-26",60233.61,60233.61,58442.62,58442.62,1100],["2025-09-29",58159.84,58913.93,58159.84,58348.36,2900],["2025-09-30",58348.36,58348.36,58348.36,58348.36,1100],["2025-10-01",58254.1,59385.25,58254.1,58913.93,1500],["2025-10-02",58913.93,58913.93,58913.93,58913.93,1100],["2025-10-03",58913.93,58913.93,58442.62,58913.93,2700],["2025-10-06",58913.93,58913.93,58913.93,58913.93,700],["2025-10-07",59008.2,59196.72,59008.2,59008.2,2000],["2025-10-08",59196.72,59196.72,58348.36,59196.72,17300],["2025-10-09",58536.89,59196.72,58536.89,59196.72,3100],["2025-10-10",59196.72,59196.72,58442.62,58913.93,1200],["2025-10-13",57028.69,58442.62,57028.69,58442.62,7000],["2025-10-14",58442.62,58442.62,58442.62,58442.62,5300],["2025-10-15",59385.25,59385.25,58442.62,58442.62,700],["2025-10-16",57500.0,58442.62,57500.0,58065.57,1300],["2025-10-17",58442.62,58442.62,58159.84,58159.84,400],["2025-10-20",58159.84,58631.15,58159.84,58254.1,1700],["2025-10-21",57971.31,57971.31,56745.9,57971.31,10300],["2025-10-22",57971.31,57971.31,57688.52,57688.52,400],["2025-10-23",57688.52,57688.52,57688.52,57688.52,0],["2025-10-24",57971.31,57971.31,56557.38,57877.05,4100],["2025-10-27",57877.05,58065.57,57877.05,57971.31,700],["2025-10-28",57971.31,57971.31,57971.31,57971.31,2900],["2025-10-29",58442.62,58442.62,58442.62,58442.62,2900],["2025-10-30",57500.0,58913.93,57405.74,58819.67,2900],["2025-10-31",58442.62,58442.62,58442.62,58442.62,100],["2025-11-03",58442.62,58442.62,57500.0,58442.62,600],["2025-11-04",58442.62,58442.62,58442.62,58442.62,300],["2025-11-05",58442.62,59385.25,58442.62,59385.25,1200],["2025-11-06",58442.62,58442.62,58348.36,58348.36,700],["2025-11-07",58442.62,58913.93,58442.62,58725.41,500],["2025-11-10",58442.62,58442.62,58442.62,58442.62,1400],["2025-11-11",57500.0,57594.26,57500.0,57500.0,2100],["2025-11-12",57500.0,57500.0,57500.0,57500.0,22300],["2025-11-13",57500.0,57500.0,57217.21,57217.21,800],["2025-11-14",56651.64,57217.21,56557.38,57122.95,1100],["2025-11-17",57122.95,57122.95,56557.38,56651.64,1700],["2025-11-18",57311.48,57500.0,57311.48,57500.0,200],["2025-11-19",56651.64,56651.64,56557.38,56557.38,200],["2025-11-20",56557.38,56557.38,56557.38,56557.38,0],["2025-11-21",56651.64,56651.64,56557.38,56651.64,1500],["2025-11-24",56557.38,56651.64,56463.11,56463.11,1000],["2025-11-25",56557.38,60327.87,56463.11,60327.87,3000],["2025-11-26",59856.56,60327.87,56557.38,59385.25,1200],["2025-11-27",59102.46,59102.46,59102.46,59102.46,200],["2025-11-28",58442.62,58442.62,57594.26,57594.26,200],["2025-12-01",58442.62,58442.62,58442.62,58442.62,300],["2025-12-02",58442.62,58442.62,58442.62,58442.62,0],["2025-12-03",54389.34,58442.62,54389.34,58348.36,11300],["2025-12-04",58348.36,58348.36,56368.85,57500.0,1300],["2025-12-05",56557.38,57405.74,56368.85,57405.74,800],["2025-12-08",57405.74,57500.0,57028.69,57028.69,700],["2025-12-09",56557.38,56557.38,53729.51,56557.38,3500],["2025-12-10",56557.38,56557.38,55614.75,55614.75,700],["2025-12-11",54672.13,55614.75,54672.13,55614.75,10100],["2025-12-12",55614.75,55614.75,55614.75,55614.75,1000],["2025-12-15",55614.75,58442.62,55426.23,55614.75,5800],["2025-12-16",55709.02,57500.0,55614.75,57500.0,2500],["2025-12-17",54766.39,54766.39,54766.39,54766.39,300],["2025-12-18",54766.39,54766.39,54766.39,54766.39,0],["2025-12-19",55143.44,57877.05,55143.44,57877.05,300],["2025-12-22",57877.05,57877.05,57877.05,57877.05,0],["2025-12-23",57877.05,57877.05,57877.05,57877.05,0],["2025-12-24",56557.38,57500.0,53918.03,57500.0,31600],["2025-12-25",55583.33,55583.33,55583.33,55583.33,1000],["2025-12-26",55583.33,58458.33,54625.0,57883.33,1800],["2025-12-29",55200.0,55200.0,55200.0,55200.0,2000],["2025-12-30",55200.0,55200.0,54625.0,54720.83,14300],["2025-12-31",54912.5,57212.5,54816.67,57212.5,1100],["2026-01-05",57308.33,57404.17,57308.33,57308.33,1000],["2026-01-06",56541.67,56541.67,54720.83,54720.83,400],["2026-01-07",55583.33,56637.5,55583.33,56541.67,19600],["2026-01-08",56254.17,56254.17,55104.17,55104.17,1700],["2026-01-09",55104.17,55104.17,55104.17,55104.17,0],["2026-01-12",55583.33,55583.33,55583.33,55583.33,100],["2026-01-13",56541.67,56541.67,55679.17,55679.17,200],["2026-01-14",55775.0,55775.0,55775.0,55775.0,400],["2026-01-15",55870.83,55870.83,55775.0,55775.0,700],["2026-01-16",56541.67,56541.67,55583.33,55583.33,500],["2026-01-19",56541.67,56637.5,55583.33,55583.33,2200],["2026-01-20",55870.83,56541.67,55583.33,56541.67,1400],["2026-01-21",56541.67,56541.67,56541.67,56541.67,0],["2026-01-22",56541.67,56541.67,56541.67,56541.67,0],["2026-01-23",56541.67,56541.67,55679.17,55679.17,1400],["2026-01-26",55679.17,55679.17,55679.17,55679.17,100],["2026-01-27",56733.33,56733.33,56733.33,56733.33,100],["2026-01-28",56733.33,56733.33,55583.33,55583.33,1500],["2026-01-29",55583.33,55583.33,55583.33,55583.33,100],["2026-01-30",55583.33,55583.33,55583.33,55583.33,0],["2026-02-02",55583.33,55583.33,55295.83,55487.5,1800],["2026-02-03",55487.5,55487.5,53666.67,54529.17,2800],["2026-02-04",54529.17,54529.17,53954.17,53954.17,4600],["2026-02-05",53954.17,54816.67,52229.17,54816.67,12300],["2026-02-06",54720.83,55583.33,52325.0,55583.33,2800],["2026-02-09",55583.33,56733.33,55583.33,56733.33,2500],["2026-02-10",56829.17,56829.17,56541.67,56733.33,1300],["2026-02-11",56733.33,59129.17,56445.83,58937.5,4000],["2026-02-12",58266.67,58841.67,55008.33,55295.83,1000],["2026-02-13",57979.17,57979.17,57979.17,57979.17,100],["2026-02-23",57500.0,57500.0,57404.17,57500.0,700],["2026-02-24",56062.5,57404.17,56062.5,57404.17,1400],["2026-02-25",55391.67,57212.5,55104.17,57212.5,2900],["2026-02-26",56541.67,57212.5,55200.0,57116.67,2100],["2026-02-27",58362.5,58362.5,58362.5,58362.5,100],["2026-03-02",58362.5,58362.5,58362.5,58362.5,0],["2026-03-03",57404.17,57500.0,56541.67,56541.67,900],["2026-03-04",55679.17,55679.17,55583.33,55583.33,3000],["2026-03-05",55583.33,55583.33,55583.33,55583.33,33500],["2026-03-06",55583.33,55583.33,55583.33,55583.33,100],["2026-03-09",54625.0,55104.17,52708.33,55104.17,1700],["2026-03-10",55104.17,55104.17,55104.17,55104.17,100],["2026-03-11",55104.17,55104.17,55104.17,55104.17,100],["2026-03-12",54625.0,54625.0,53570.83,53570.83,11800],["2026-03-13",53666.67,53666.67,53666.67,53666.67,200],["2026-03-16",53666.67,55583.33,49929.17,55583.33,4300],["2026-03-17",55583.33,55583.33,55583.33,55583.33,200],["2026-03-18",55295.83,55295.83,55295.83,55295.83,100],["2026-03-19",55008.33,55008.33,54912.5,54912.5,300],["2026-03-20",54912.5,54912.5,54912.5,54912.5,300],["2026-03-23",51462.5,53666.67,51270.83,53666.67,11300],["2026-03-24",52708.33,52708.33,52708.33,52708.33,300],["2026-03-25",52612.5,52708.33,52612.5,52708.33,22400],["2026-03-26",52708.33,52708.33,52708.33,52708.33,0],["2026-03-27",52708.33,52708.33,52708.33,52708.33,0],["2026-03-30",54433.33,54433.33,54433.33,54433.33,100],["2026-03-31",52708.33,52708.33,52708.33,52708.33,400],["2026-04-01",52708.33,52708.33,52612.5,52612.5,3800],["2026-04-02",53187.5,53187.5,53187.5,53187.5,100],["2026-04-03",53187.5,53187.5,53187.5,53187.5,0],["2026-04-06",53187.5,53187.5,53187.5,53187.5,0],["2026-04-07",53091.67,53091.67,53091.67,53091.67,900],["2026-04-08",53091.67,53091.67,53091.67,53091.67,0],["2026-04-09",53091.67,53091.67,53091.67,53091.67,200],["2026-04-10",53091.67,53091.67,53091.67,53091.67,0],["2026-04-13",52229.17,52229.17,50887.5,52229.17,3700],["2026-04-14",50791.67,51750.0,50791.67,51750.0,6900],["2026-04-15",50408.33,51750.0,50408.33,51750.0,3300],["2026-04-16",51654.17,51654.17,50216.67,50216.67,1100],["2026-04-17",50216.67,50312.5,50216.67,50216.67,2600],["2026-04-20",49833.33,51558.33,49833.33,51175.0,1500],["2026-04-21",49354.17,51654.17,49354.17,49354.17,6400],["2026-04-22",49833.33,49833.33,49354.17,49354.17,1400],["2026-04-23",49354.17,49737.5,48108.33,49641.67,3800],["2026-04-24",48395.83,48395.83,46958.33,47629.17,16000],["2026-04-28",47341.67,47629.17,46958.33,46958.33,5300],["2026-04-29",47150.0,47150.0,46958.33,46958.33,3600],["2026-05-04",46958.33,47820.83,46958.33,47820.83,600],["2026-05-05",46958.33,46958.33,46479.17,46479.17,3900],["2026-05-06",46383.33,46431.25,46287.5,46287.5,6100],["2026-05-07",46479.17,46479.17,46000.0,46191.67,4600],["2026-05-08",45329.17,47533.33,45137.5,47533.33,600],["2026-05-11",46335.42,46670.83,44227.08,44227.08,6700],["2026-05-12",44562.5,44562.5,44227.08,44227.08,5800],["2026-05-13",44227.08,44275.0,44227.08,44227.08,4000],["2026-05-14",44227.08,44275.0,44227.08,44275.0,3400],["2026-05-15",44275.0,44850.0,44227.08,44850.0,4200],["2026-05-18",44850.0,44945.83,44850.0,44850.0,1100],["2026-05-19",44850.0,44850.0,44275.0,44275.0,2700],["2026-05-20",44562.5,44562.5,44275.0,44275.0,400],["2026-05-21",46143.75,46143.75,44802.08,44802.08,200],["2026-05-22",44802.08,44802.08,44802.08,44802.08,0],["2026-05-25",44562.5,44562.5,44275.0,44275.0,16900],["2026-05-26",44562.5,44562.5,44275.0,44562.5,4400],["2026-05-27",44562.5,44562.5,44562.5,44562.5,0],["2026-05-28",44562.5,44754.17,44562.5,44754.17,300],["2026-05-29",44754.17,44754.17,44754.17,44754.17,100],["2026-06-01",44754.17,44754.17,44275.0,44754.17,900],["2026-06-02",44850.0,44850.0,44562.5,44562.5,500],["2026-06-03",44322.92,44322.92,43125.0,43125.0,3100],["2026-06-04",43125.0,43172.92,43029.17,43029.17,7500],["2026-06-05",43029.17,43125.0,43029.17,43125.0,3500],["2026-06-08",43125.0,44083.33,43125.0,44083.33,400],["2026-06-09",44083.33,44993.75,44083.33,44993.75,900],["2026-06-10",44993.75,45041.67,44993.75,45041.67,3200],["2026-06-11",45041.67,45041.67,45041.67,45041.67,2200],["2026-06-12",46000.0,46383.33,46000.0,46047.92,1700],["2026-06-15",46047.92,46047.92,46047.92,46047.92,0],["2026-06-16",46000.0,46000.0,46000.0,46000.0,1700],["2026-06-17",46000.0,46000.0,46000.0,46000.0,400],["2026-06-18",46000.0,46000.0,46000.0,46000.0,0],["2026-06-19",44131.25,44131.25,44131.25,44131.25,1000],["2026-06-22",44131.25,44131.25,44131.25,44131.25,0],["2026-06-23",44083.33,44370.83,44083.33,44370.83,3100],["2026-06-24",43412.5,44083.33,43412.5,44083.33,6800],["2026-06-25",43987.5,44083.33,43987.5,44083.33,200],["2026-06-26",44083.33,44370.83,44083.33,44370.83,800],["2026-06-29",44514.58,45041.67,44514.58,45041.67,2500],["2026-06-30",45520.83,46335.42,45520.83,45520.83,1100],["2026-07-01",45520.83,47629.17,45520.83,47581.25,1100],["2026-07-02",47581.25,47581.25,47581.25,47581.25,0],["2026-07-03",45089.58,46479.17,45089.58,46000.0,3000],["2026-07-06",46000.0,46000.0,45616.67,46000.0,1700],["2026-07-07",46000.0,46191.67,45856.25,46000.0,3400],["2026-07-08",46000.0,46000.0,46000.0,46000.0,1000],["2026-07-09",44850.0,47000.0,44850.0,46500.0,1800],["2026-07-10",46000.0,46500.0,46000.0,46500.0,400],["2026-07-13",46500.0,46500.0,44500.0,45150.0,1000],["2026-07-14",45150.0,45150.0,45150.0,45150.0,0],["2026-07-15",46500.0,46500.0,45000.0,45000.0,300],["2026-07-16",45050.0,45150.0,45050.0,45050.0,2200],["2026-07-17",46500.0,47400.0,46500.0,47400.0,1500],["2026-07-20",47400.0,47400.0,46000.0,46000.0,3100],["2026-07-21",45000.0,45500.0,45000.0,45500.0,4100],["2026-07-22",45500.0,45500.0,45500.0,45500.0,0],["2026-07-23",48000.0,48000.0,46500.0,46500.0,1400],["2026-07-24",46500.0,46500.0,46500.0,46500.0,600],["2026-07-27",47000.0,47000.0,47000.0,47000.0,1500],["2026-07-28",45000.0,46500.0,45000.0,46500.0,1200],["2026-07-29",46500.0,46600.0,46500.0,46500.0,1400],["2026-07-30",47000.0,47000.0,46100.0,46100.0,400],["2026-07-31",46000.0,46100.0,46000.0,46100.0,200],["2026-08-03",46000.0,46100.0,46000.0,46100.0,6800],["2026-08-04",46500.0,46500.0,46500.0,46500.0,400],["2026-08-05",47900.0,49700.0,47900.0,49700.0,1500],["2026-08-06",49800.0,49800.0,49800.0,49800.0,1000],["2026-08-07",49800.0,49800.0,49800.0,49800.0,1100],["2026-08-10",49800.0,49800.0,49600.0,49600.0,2700],["2026-08-11",49600.0,49600.0,49600.0,49600.0,300],["2026-08-12",49550.0,49550.0,49550.0,49550.0,200],["2026-08-13",49500.0,49500.0,49500.0,49500.0,500],["2026-08-14",49700.0,49700.0,49700.0,49700.0,1000],["2026-08-17",49800.0,49800.0,49700.0,49700.0,3100],["2026-08-18",49700.0,49900.0,49700.0,49900.0,1300],["2026-08-19",49900.0,49900.0,49900.0,49900.0,0],["2026-08-20",52000.0,52000.0,51800.0,51900.0,1700],["2026-08-21",51800.0,52000.0,51800.0,52000.0,1400],["2026-08-24",52400.0,52600.0,52400.0,52500.0,3400],["2026-08-25",52600.0,52600.0,52000.0,52600.0,2000],["2026-08-26",53000.0,53000.0,48950.0,52400.0,2700],["2026-08-27",52400.0,52400.0,52400.0,52400.0,200],["2026-08-28",53400.0,53400.0,52300.0,52300.0,1000],["2026-09-03",52300.0,53100.0,52300.0,53100.0,1200],["2026-09-04",53100.0,53400.0,53100.0,53100.0,2600],["2026-09-07",53100.0,53100.0,53100.0,53100.0,1300],["2026-09-08",52800.0,52800.0,52800.0,52800.0,1000],["2026-09-09",53500.0,53500.0,52900.0,52900.0,3000],["2026-09-10",53300.0,53300.0,53000.0,53000.0,4300],["2026-09-11",52500.0,52500.0,52500.0,52500.0,200],["2026-09-14",53700.0,53700.0,53700.0,53700.0,500],["2026-09-15",53700.0,53700.0,53700.0,53700.0,0],["2026-09-16",50000.0,53200.0,50000.0,53200.0,300],["2026-09-17",53600.0,53600.0,53600.0,53600.0,100],["2026-09-18",53600.0,53600.0,52000.0,53000.0,1300],["2026-09-21",53000.0,53000.0,53000.0,53000.0,500],["2026-09-22",53000.0,53000.0,50000.0,52000.0,600],["2026-09-23",53700.0,53700.0,49000.0,49000.0,500],["2026-09-24",50000.0,50000.0,48900.0,49000.0,1500],["2026-09-25",49000.0,49000.0,49000.0,49000.0,100],["2026-09-28",50000.0,50100.0,50000.0,50100.0,1100],["2026-09-29",50000.0,50000.0,50000.0,50000.0,100],["2026-09-30",50000.0,50000.0,50000.0,50000.0,0],["2026-10-01",51900.0,51900.0,51900.0,51900.0,1000],["2026-10-02",50100.0,51000.0,50000.0,51000.0,600],["2026-10-05",50000.0,51000.0,50000.0,50500.0,400],["2026-10-06",51000.0,51000.0,51000.0,51000.0,1000],["2026-10-07",51000.0,51000.0,51000.0,51000.0,0],["2026-10-08",50800.0,50800.0,50800.0,50800.0,100],["2026-10-09",50800.0,50800.0,50800.0,50800.0,100],["2026-10-12",50500.0,50500.0,50500.0,50500.0,200]]}