{"sym":"TV1","index":false,"bars":[["2010-09-23",5678.89,7098.62,5678.89,6467.63,32540],["2010-09-24",6467.63,6467.63,6404.53,6467.63,31810],["2010-09-27",6467.63,6783.12,6436.08,6436.08,25220],["2010-09-28",6467.63,6562.28,6436.08,6530.73,54910],["2010-09-29",6835.49,6835.49,6791.96,6835.49,25370],["2010-09-30",6835.49,6835.49,6530.73,6530.73,14310],["2010-10-01",6530.73,6530.73,6269.5,6443.65,1140],["2010-10-04",6443.65,6443.65,6138.88,6138.88,8950],["2010-10-05",5834.12,5877.65,5834.12,5877.65,5830],["2010-10-06",6095.35,6095.35,5921.19,5964.73,2260],["2010-10-07",6138.88,6138.88,5877.65,5877.65,4740],["2010-10-08",6095.35,6095.35,5747.04,5747.04,3340],["2010-10-11",5703.5,5921.19,5485.81,5529.35,6140],["2010-10-12",5572.89,5659.96,5485.81,5529.35,11910],["2010-10-13",5703.5,5790.58,5616.43,5703.5,8270],["2010-10-14",5877.65,5877.65,5834.12,5834.12,1030],["2010-10-15",5572.89,5747.04,5572.89,5616.43,12130],["2010-10-18",5616.43,5659.96,5355.2,5398.73,12510],["2010-10-19",5268.12,5398.73,5137.51,5137.51,18670],["2010-10-20",5181.04,5181.04,4919.81,4919.81,18330],["2010-10-21",5006.89,5006.89,4789.2,4963.35,760],["2010-10-22",4876.28,5006.89,4745.66,4745.66,4900],["2010-10-25",4919.81,4919.81,4789.2,4789.2,660],["2010-10-26",4789.2,5006.89,4789.2,5006.89,11320],["2010-10-27",4919.81,5006.89,4919.81,5006.89,2500],["2010-10-28",5006.89,5006.89,4876.28,4963.35,8790],["2010-10-29",4919.81,5006.89,4832.74,5006.89,8940],["2010-11-01",5006.89,5006.89,4832.74,4919.81,6950],["2010-11-02",4919.81,4919.81,4789.2,4789.2,18530],["2010-11-03",4789.2,4832.74,4571.51,4571.51,14730],["2010-11-04",4615.05,4702.12,4615.05,4658.59,2850],["2010-11-05",4745.66,4789.2,4615.05,4745.66,12260],["2010-11-08",4702.12,4702.12,4527.97,4571.51,3780],["2010-11-09",4702.12,4702.12,4440.89,4440.89,4500],["2010-11-10",4527.97,4527.97,4527.97,4527.97,3230],["2010-11-11",4484.43,4571.51,4353.82,4353.82,4260],["2010-11-12",4353.82,4353.82,4353.82,4353.82,1640],["2010-11-15",4353.82,4353.82,4310.28,4310.28,1340],["2010-11-16",4310.28,4310.28,4266.74,4266.74,3020],["2010-11-17",4353.82,4353.82,4266.74,4266.74,3490],["2010-11-18",4353.82,4353.82,4310.28,4310.28,2550],["2010-11-19",4310.28,4310.28,4310.28,4310.28,550],["2010-11-22",4266.74,4310.28,4136.13,4310.28,3010],["2010-11-23",4266.74,4353.82,4223.2,4353.82,5320],["2010-11-24",4353.82,4353.82,4353.82,4353.82,0],["2010-11-25",4266.74,4440.89,4266.74,4440.89,3440],["2010-11-26",4266.74,4353.82,4266.74,4266.74,3370],["2010-11-29",4266.74,4266.74,4266.74,4266.74,4000],["2010-11-30",4266.74,4440.89,4266.74,4440.89,11180],["2010-12-01",4440.89,4571.51,4440.89,4440.89,680],["2010-12-02",4353.82,4484.43,4310.28,4310.28,4490],["2010-12-03",4484.43,4484.43,4440.89,4484.43,32600],["2010-12-06",4658.59,4702.12,4484.43,4658.59,11890],["2010-12-07",4527.97,4658.59,4527.97,4658.59,2400],["2010-12-08",4527.97,4527.97,4440.89,4527.97,4280],["2010-12-09",4527.97,4527.97,4527.97,4527.97,30],["2010-12-10",4397.36,4527.97,4397.36,4440.89,1600],["2010-12-13",4571.51,4658.59,4571.51,4571.51,17900],["2010-12-14",4658.59,4658.59,4353.82,4397.36,8690],["2010-12-15",4397.36,4484.43,4353.82,4353.82,5790],["2010-12-16",4397.36,4440.89,4310.28,4310.28,6410],["2010-12-17",4266.74,4484.43,4266.74,4484.43,10290],["2010-12-20",4702.12,4702.12,4702.12,4702.12,6510],["2010-12-21",4919.81,4919.81,4876.28,4919.81,25090],["2010-12-22",4876.28,4919.81,4789.2,4789.2,17900],["2010-12-23",4615.05,4658.59,4571.51,4615.05,10840],["2010-12-24",4484.43,4615.05,4484.43,4615.05,1220],["2010-12-27",4789.2,4789.2,4789.2,4789.2,10],["2010-12-28",4615.05,4615.05,4571.51,4571.51,3790],["2010-12-29",4745.66,4745.66,4571.51,4615.05,4580],["2010-12-30",4397.36,4789.2,4397.36,4571.51,2510],["2010-12-31",4440.89,4571.51,4440.89,4527.97,2700],["2011-01-04",4527.97,4571.51,4527.97,4571.51,3120],["2011-01-05",4571.51,4571.51,4571.51,4571.51,1300],["2011-01-06",4702.12,4702.12,4571.51,4571.51,290],["2011-01-07",4397.36,4440.89,4397.36,4440.89,6700],["2011-01-10",4353.82,4353.82,4353.82,4353.82,2800],["2011-01-11",4310.28,4310.28,4179.67,4179.67,11630],["2011-01-12",4179.67,4266.74,4179.67,4266.74,3970],["2011-01-13",4179.67,4353.82,4179.67,4179.67,6690],["2011-01-14",4266.74,4266.74,4179.67,4266.74,2480],["2011-01-17",4310.28,4310.28,4179.67,4179.67,8340],["2011-01-18",4266.74,4266.74,4136.13,4136.13,200],["2011-01-19",4179.67,4310.28,4136.13,4310.28,10740],["2011-01-20",4266.74,4266.74,4266.74,4266.74,1000],["2011-01-21",4266.74,4353.82,4266.74,4353.82,3000],["2011-01-24",4353.82,4353.82,4353.82,4353.82,20],["2011-01-25",4179.67,4179.67,4179.67,4179.67,3010],["2011-01-26",4136.13,4310.28,4136.13,4310.28,1880],["2011-01-27",4223.2,4266.74,4179.67,4179.67,3780],["2011-01-28",4179.67,4353.82,4136.13,4353.82,1080],["2011-02-08",4353.82,4353.82,4353.82,4353.82,40],["2011-02-09",4310.28,4353.82,4266.74,4266.74,4410],["2011-02-10",4353.82,4353.82,4223.2,4353.82,3170],["2011-02-11",4310.28,4310.28,4223.2,4223.2,1040],["2011-02-14",4310.28,4353.82,4310.28,4310.28,1260],["2011-02-15",4179.67,4353.82,4179.67,4353.82,3200],["2011-02-16",4353.82,4353.82,4353.82,4353.82,2140],["2011-02-17",4223.2,4353.82,4179.67,4353.82,4620],["2011-02-18",4353.82,4353.82,4179.67,4353.82,4210],["2011-02-21",4266.74,4266.74,4136.13,4136.13,4700],["2011-02-22",3961.97,4049.05,3961.97,3961.97,8530],["2011-02-23",4092.59,4092.59,4092.59,4092.59,10],["2011-02-24",3961.97,3961.97,3961.97,3961.97,750],["2011-02-25",4092.59,4136.13,3961.97,4092.59,1160],["2011-02-28",4179.67,4179.67,4092.59,4179.67,2560],["2011-03-01",4092.59,4136.13,4005.51,4005.51,18720],["2011-03-02",4005.51,4005.51,3831.36,3831.36,10000],["2011-03-03",3700.75,3918.44,3700.75,3918.44,2540],["2011-03-04",3918.44,3961.97,3874.9,3918.44,2120],["2011-03-07",3918.44,3918.44,3918.44,3918.44,1040],["2011-03-08",3918.44,3918.44,3918.44,3918.44,9090],["2011-03-09",3918.44,3918.44,3918.44,3918.44,0],["2011-03-10",3961.97,4092.59,3961.97,4092.59,11220],["2011-03-11",4092.59,4136.13,4092.59,4136.13,4040],["2011-03-14",4049.05,4136.13,3961.97,3961.97,5030],["2011-03-15",3961.97,3961.97,3961.97,3961.97,450],["2011-03-16",4136.13,4136.13,3787.82,3787.82,57510],["2011-03-17",3831.36,3918.44,3700.75,3918.44,63940],["2011-03-18",4005.51,4005.51,3744.28,4005.51,51230],["2011-03-21",4005.51,4005.51,3831.36,3831.36,117350],["2011-03-22",3831.36,3961.97,3831.36,3961.97,19760],["2011-03-23",3961.97,3961.97,3787.82,3874.9,10100],["2011-03-24",3787.82,3831.36,3700.75,3831.36,176030],["2011-03-25",3831.36,3918.44,3787.82,3831.36,15390],["2011-03-28",3831.36,3918.44,3831.36,3831.36,13990],["2011-03-29",3831.36,3874.9,3831.36,3831.36,18320],["2011-03-30",3787.82,3787.82,3744.28,3744.28,7550],["2011-03-31",3744.28,3744.28,3700.75,3700.75,11890],["2011-04-01",3787.82,3787.82,3700.75,3744.28,660],["2011-04-04",3744.28,3744.28,3613.67,3700.75,5970],["2011-04-05",3657.21,3700.75,3570.13,3700.75,5070],["2011-04-06",3744.28,3787.82,3700.75,3787.82,9960],["2011-04-07",3787.82,3787.82,3744.28,3744.28,8500],["2011-04-08",3700.75,3744.28,3700.75,3700.75,3220],["2011-04-13",3700.75,3700.75,3700.75,3700.75,4100],["2011-04-14",3700.75,3700.75,3570.13,3570.13,5270],["2011-04-15",3657.21,3657.21,3526.59,3526.59,4700],["2011-04-18",3526.59,3657.21,3526.59,3613.67,10210],["2011-04-19",3613.67,3657.21,3526.59,3657.21,3070],["2011-04-20",3657.21,3657.21,3657.21,3657.21,3900],["2011-04-21",3657.21,3657.21,3657.21,3657.21,3910],["2011-04-22",3657.21,3657.21,3613.67,3657.21,4530],["2011-04-25",3657.21,3657.21,3657.21,3657.21,4240],["2011-04-26",3483.05,3657.21,3483.05,3613.67,4330],["2011-04-27",3613.67,3613.67,3613.67,3613.67,1340],["2011-04-28",3613.67,3744.28,3613.67,3613.67,2440],["2011-04-29",3613.67,3657.21,3613.67,3613.67,5700],["2011-05-04",3787.82,3787.82,3700.75,3700.75,5850],["2011-05-05",3613.67,3700.75,3570.13,3613.67,43610],["2011-05-06",3483.05,3570.13,3483.05,3526.59,18250],["2011-05-09",3657.21,3657.21,3657.21,3657.21,10],["2011-05-10",3700.75,3700.75,3700.75,3700.75,10],["2011-05-11",3700.75,3700.75,3613.67,3613.67,4520],["2011-05-12",3613.67,3613.67,3613.67,3613.67,2490],["2011-05-13",3613.67,3613.67,3613.67,3613.67,40],["2011-05-16",3613.67,3613.67,3613.67,3613.67,20],["2011-05-17",3613.67,3613.67,3613.67,3613.67,4500],["2011-05-18",3613.67,3700.75,3613.67,3700.75,21150],["2011-05-19",3570.13,3570.13,3570.13,3570.13,13000],["2011-05-20",3570.13,3700.75,3526.59,3700.75,2250],["2011-05-23",3570.13,3570.13,3526.59,3526.59,11200],["2011-05-24",3526.59,3526.59,3439.52,3483.05,14200],["2011-05-25",3352.44,3439.52,3308.9,3308.9,20900],["2011-05-26",3265.36,3395.98,3178.29,3395.98,17750],["2011-05-27",3352.44,3439.52,3352.44,3395.98,7160],["2011-05-30",3308.9,3308.9,3308.9,3308.9,4510],["2011-05-31",3221.83,3265.36,3221.83,3221.83,3300],["2011-06-01",3221.83,3308.9,3178.29,3308.9,6680],["2011-06-02",3178.29,3352.44,3178.29,3352.44,4480],["2011-06-03",3308.9,3395.98,3308.9,3395.98,5500],["2011-06-06",3352.44,3483.05,3265.36,3483.05,10370],["2011-06-07",3526.59,3526.59,3395.98,3395.98,810],["2011-06-08",3308.9,3308.9,3308.9,3308.9,30],["2011-06-09",3308.9,3308.9,3308.9,3308.9,0],["2011-06-10",3439.52,3439.52,3308.9,3439.52,11680],["2011-06-13",3483.05,3483.05,3483.05,3483.05,4200],["2011-06-14",3570.13,3613.67,3439.52,3483.05,7020],["2011-06-15",3483.05,3483.05,3395.98,3395.98,8700],["2011-06-16",3395.98,3483.05,3395.98,3483.05,3990],["2011-06-17",3439.52,3483.05,3439.52,3483.05,6550],["2011-06-20",3483.05,3483.05,3439.52,3439.52,3380],["2011-06-21",3439.52,3483.05,3439.52,3483.05,2820],["2011-06-22",3483.05,3483.05,3439.52,3439.52,7360],["2011-06-23",3439.52,3483.05,3439.52,3483.05,2010],["2011-06-24",3439.52,3439.52,3439.52,3439.52,1000],["2011-06-27",3439.52,3439.52,3439.52,3439.52,4870],["2011-06-28",3439.52,3439.52,3439.52,3439.52,6030],["2011-06-29",3439.52,3439.52,3395.98,3439.52,4200],["2011-06-30",3439.52,3526.59,3439.52,3526.59,10690],["2011-07-01",3483.05,3483.05,3483.05,3483.05,1000],["2011-07-04",3439.52,3483.05,3439.52,3483.05,970],["2011-07-05",3570.13,3570.13,3570.13,3570.13,520],["2011-07-06",3483.05,3483.05,3439.52,3483.05,520],["2011-07-07",3439.52,3439.52,3439.52,3439.52,2000],["2011-07-08",3439.52,3483.05,3439.52,3483.05,20],["2011-07-11",3439.52,3483.05,3439.52,3483.05,6020],["2011-07-12",3439.52,3439.52,3395.98,3395.98,7160],["2011-07-13",3439.52,3439.52,3439.52,3439.52,1000],["2011-07-14",3439.52,3439.52,3439.52,3439.52,2000],["2011-07-15",3439.52,3439.52,3439.52,3439.52,4400],["2011-07-18",3483.05,3483.05,3439.52,3439.52,2080],["2011-07-19",3439.52,3439.52,3439.52,3439.52,3750],["2011-07-20",3439.52,3439.52,3439.52,3439.52,3000],["2011-07-21",3439.52,3439.52,3439.52,3439.52,60500],["2011-07-22",3439.52,3439.52,3395.98,3395.98,4140],["2011-07-25",3395.98,3395.98,3395.98,3395.98,0],["2011-07-26",3352.44,3352.44,3352.44,3352.44,3800],["2011-07-27",3352.44,3352.44,3352.44,3352.44,5000],["2011-07-28",3352.44,3352.44,3352.44,3352.44,0],["2011-07-29",3352.44,3352.44,3265.36,3265.36,2470],["2011-08-01",3308.9,3308.9,3221.83,3221.83,201910],["2011-08-02",3265.36,3265.36,3265.36,3265.36,2500],["2011-08-03",3134.75,3134.75,3134.75,3134.75,20],["2011-08-04",3178.29,3221.83,3134.75,3134.75,15770],["2011-08-05",3178.29,3178.29,3178.29,3178.29,700],["2011-08-08",3221.83,3265.36,3221.83,3265.36,2610],["2011-08-09",3134.75,3178.29,3134.75,3178.29,19210],["2011-08-10",3308.9,3308.9,3308.9,3308.9,10],["2011-08-11",3221.83,3221.83,3178.29,3221.83,4550],["2011-08-12",3265.36,3308.9,3265.36,3308.9,2510],["2011-08-15",3308.9,3352.44,3265.36,3352.44,7010],["2011-08-16",3265.36,3395.98,3265.36,3395.98,8510],["2011-08-17",3308.9,3483.05,3308.9,3483.05,19600],["2011-08-18",3395.98,3526.59,3395.98,3526.59,27440],["2011-08-19",3570.13,3570.13,3352.44,3395.98,17460],["2011-08-22",3395.98,3483.05,3395.98,3483.05,12640],["2011-08-23",3439.52,3483.05,3395.98,3483.05,8720],["2011-08-24",3395.98,3439.52,3352.44,3439.52,12630],["2011-08-25",3439.52,3526.59,3395.98,3526.59,12860],["2011-08-26",3439.52,3483.05,3352.44,3483.05,18530],["2011-08-29",3483.05,3483.05,3483.05,3483.05,0],["2011-08-30",3483.05,3483.05,3483.05,3483.05,120],["2011-08-31",3439.52,3439.52,3395.98,3395.98,65250],["2011-09-01",3439.52,3439.52,3395.98,3439.52,6830],["2011-09-05",3439.52,3439.52,3439.52,3439.52,19040],["2011-09-06",3439.52,3439.52,3439.52,3439.52,36550],["2011-09-07",3439.52,3439.52,3395.98,3439.52,27520],["2011-09-08",3439.52,3483.05,3395.98,3395.98,13510],["2011-09-09",3483.05,3483.05,3483.05,3483.05,3000],["2011-09-12",3526.59,3613.67,3526.59,3570.13,24180],["2011-09-13",3657.21,3744.28,3613.67,3744.28,16220],["2011-09-14",3831.36,3918.44,3831.36,3874.9,28020],["2011-09-15",3918.44,3918.44,3700.75,3700.75,19010],["2011-09-16",3874.9,3874.9,3657.21,3787.82,9100],["2011-09-19",3700.75,3700.75,3613.67,3613.67,15750],["2011-09-20",3613.67,3613.67,3439.52,3439.52,28690],["2011-09-21",3554.89,3554.89,3304.55,3304.55,4200],["2011-09-22",3454.75,3454.75,3304.55,3454.75,7150],["2011-09-23",3354.62,3504.82,3354.62,3504.82,480],["2011-09-26",3504.82,3504.82,3354.62,3504.82,30],["2011-09-27",3354.62,3404.69,3354.62,3354.62,6850],["2011-09-28",3354.62,3354.62,3354.62,3354.62,220],["2011-09-29",3254.48,3304.55,3204.41,3304.55,13980],["2011-09-30",3454.75,3454.75,3254.48,3254.48,110],["2011-10-03",3404.69,3404.69,3404.69,3404.69,10],["2011-10-04",3404.69,3504.82,3404.69,3504.82,210],["2011-10-05",3554.89,3554.89,3404.69,3404.69,610],["2011-10-06",3404.69,3404.69,3404.69,3404.69,660],["2011-10-07",3354.62,3454.75,3354.62,3454.75,310],["2011-10-10",3404.69,3404.69,3354.62,3354.62,700],["2011-10-11",3254.48,3454.75,3254.48,3454.75,210],["2011-10-12",3404.69,3404.69,3354.62,3354.62,4210],["2011-10-13",3354.62,3354.62,3254.48,3254.48,730],["2011-10-14",3304.55,3354.62,3304.55,3354.62,1420],["2011-10-17",3354.62,3354.62,3304.55,3304.55,8510],["2011-10-18",3254.48,3304.55,3204.41,3304.55,11010],["2011-10-19",3304.55,3304.55,3254.48,3254.48,2130],["2011-10-20",3254.48,3354.62,3254.48,3354.62,20],["2011-10-21",3254.48,3504.82,3254.48,3254.48,2630],["2011-10-24",3304.55,3304.55,3304.55,3304.55,380],["2011-10-25",3304.55,3304.55,3304.55,3304.55,300],["2011-10-26",3304.55,3304.55,3304.55,3304.55,8700],["2011-10-27",3304.55,3404.69,3254.48,3404.69,5310],["2011-10-28",3354.62,3404.69,3354.62,3404.69,2540],["2011-10-31",3404.69,3404.69,3404.69,3404.69,10],["2011-11-01",3304.55,3304.55,3304.55,3304.55,200],["2011-11-02",3254.48,3254.48,3254.48,3254.48,790],["2011-11-03",3304.55,3304.55,3304.55,3304.55,10],["2011-11-04",3254.48,3254.48,3254.48,3254.48,200],["2011-11-07",3254.48,3304.55,3254.48,3304.55,2310],["2011-11-08",3254.48,3304.55,3204.41,3204.41,14580],["2011-11-09",3254.48,3254.48,3204.41,3254.48,5920],["2011-11-10",3154.34,3154.34,3154.34,3154.34,740],["2011-11-11",3054.2,3254.48,3054.2,3054.2,9960],["2011-11-14",2904.0,2904.0,2904.0,2904.0,2000],["2011-11-15",2853.93,2853.93,2853.93,2853.93,10],["2011-11-16",2904.0,2904.0,2803.86,2803.86,120110],["2011-11-17",2803.86,2803.86,2703.72,2703.72,610],["2011-11-18",2703.72,2703.72,2603.58,2603.58,130100],["2011-11-21",2503.45,2503.45,2503.45,2503.45,200220],["2011-11-22",2403.31,2403.31,2403.31,2403.31,40],["2011-11-23",2503.45,2503.45,2453.38,2453.38,204770],["2011-11-24",2503.45,2553.51,2353.24,2353.24,10280],["2011-11-25",2403.31,2403.31,2303.17,2303.17,110],["2011-11-28",2403.31,2403.31,2253.1,2253.1,100],["2011-11-29",2303.17,2353.24,2303.17,2353.24,60],["2011-11-30",2453.38,2453.38,2453.38,2453.38,6680],["2011-12-01",2553.51,2553.51,2553.51,2553.51,700],["2011-12-02",2653.65,2653.65,2553.51,2553.51,50595],["2011-12-05",2503.45,2653.65,2503.45,2553.51,15100],["2011-12-06",2603.58,2653.65,2603.58,2653.65,8420],["2011-12-07",2603.58,2603.58,2553.51,2553.51,4370],["2011-12-08",2603.58,2603.58,2553.51,2553.51,3200],["2011-12-09",2603.58,2603.58,2553.51,2603.58,5210],["2011-12-12",2703.72,2703.72,2553.51,2553.51,3030],["2011-12-13",2553.51,2553.51,2503.45,2503.45,4500],["2011-12-14",2553.51,2553.51,2503.45,2503.45,8020],["2011-12-15",2503.45,2553.51,2503.45,2553.51,4310],["2011-12-16",2553.51,2653.65,2553.51,2553.51,12750],["2011-12-19",2603.58,2653.65,2603.58,2603.58,7430],["2011-12-20",2603.58,2703.72,2603.58,2603.58,9660],["2011-12-21",2653.65,2703.72,2653.65,2703.72,4480],["2011-12-22",2703.72,2703.72,2653.65,2703.72,3260],["2011-12-23",2703.72,2703.72,2703.72,2703.72,0],["2011-12-26",2703.72,2753.79,2703.72,2703.72,4050],["2011-12-27",2753.79,2753.79,2753.79,2753.79,10],["2011-12-28",2753.79,2803.86,2653.65,2653.65,2630],["2011-12-29",2553.51,2553.51,2553.51,2553.51,10],["2011-12-30",2653.65,2653.65,2653.65,2653.65,4640],["2012-01-03",2653.65,2653.65,2653.65,2653.65,0],["2012-01-04",2753.79,2753.79,2603.58,2603.58,12120],["2012-01-05",2703.72,2703.72,2703.72,2703.72,3830],["2012-01-06",2803.86,2803.86,2803.86,2803.86,10],["2012-01-09",2904.0,2904.0,2853.93,2904.0,2340],["2012-01-10",2904.0,3004.13,2904.0,2904.0,1020],["2012-01-11",2954.07,2954.07,2904.0,2904.0,510],["2012-01-12",3004.13,3004.13,3004.13,3004.13,600],["2012-01-13",3104.27,3154.34,3104.27,3104.27,360],["2012-01-16",3254.48,3254.48,3154.34,3154.34,890],["2012-01-17",3304.55,3304.55,3004.13,3004.13,1080],["2012-01-18",3154.34,3154.34,3154.34,3154.34,900],["2012-01-19",3304.55,3304.55,3304.55,3304.55,500],["2012-01-20",3404.69,3454.75,3404.69,3454.75,2470],["2012-01-30",3604.96,3604.96,3604.96,3604.96,20],["2012-01-31",3705.1,3705.1,3504.82,3504.82,1180],["2012-02-01",3554.89,3655.03,3504.82,3655.03,10570],["2012-02-02",3805.24,3805.24,3805.24,3805.24,1620],["2012-02-03",3955.44,3955.44,3955.44,3955.44,3400],["2012-02-06",3955.44,4105.65,3855.31,4105.65,4970],["2012-02-07",4105.65,4105.65,3905.38,4105.65,580],["2012-02-08",3905.38,4105.65,3905.38,4055.58,6150],["2012-02-09",3955.44,3955.44,3955.44,3955.44,300],["2012-02-10",3805.24,4005.51,3805.24,4005.51,1490],["2012-02-13",3855.31,3855.31,3805.24,3805.24,1350],["2012-02-14",3705.1,3705.1,3655.03,3655.03,3710],["2012-02-15",3504.82,3655.03,3504.82,3554.89,12270],["2012-02-16",3604.96,3604.96,3504.82,3504.82,9890],["2012-02-17",3554.89,3604.96,3454.75,3454.75,5220],["2012-02-20",3504.82,3554.89,3454.75,3554.89,14660],["2012-02-21",3504.82,3554.89,3454.75,3454.75,37390],["2012-02-22",3554.89,3554.89,3454.75,3454.75,1760],["2012-02-23",3504.82,3504.82,3454.75,3454.75,1510],["2012-02-24",3504.82,3554.89,3454.75,3554.89,7210],["2012-02-27",3504.82,3604.96,3504.82,3604.96,5100],["2012-02-28",3504.82,3554.89,3454.75,3454.75,7050],["2012-02-29",3554.89,3554.89,3554.89,3554.89,500],["2012-03-01",3454.75,3554.89,3404.69,3454.75,20210],["2012-03-02",3454.75,3504.82,3404.69,3404.69,17020],["2012-03-05",3554.89,3554.89,3504.82,3504.82,37400],["2012-03-06",3504.82,3655.03,3504.82,3504.82,6690],["2012-03-07",3454.75,3504.82,3454.75,3454.75,2170],["2012-03-08",3454.75,3504.82,3404.69,3404.69,17160],["2012-03-09",3454.75,3504.82,3404.69,3404.69,9750],["2012-03-12",3404.69,3404.69,3404.69,3404.69,4800],["2012-03-13",3404.69,3404.69,3404.69,3404.69,11860],["2012-03-14",3504.82,3504.82,3504.82,3504.82,7000],["2012-03-15",3504.82,3554.89,3454.75,3454.75,10810],["2012-03-16",3454.75,3604.96,3454.75,3554.89,17430],["2012-03-19",3454.75,3604.96,3454.75,3604.96,5250],["2012-03-20",3655.03,3655.03,3604.96,3604.96,420],["2012-03-21",3655.03,3655.03,3604.96,3655.03,10310],["2012-03-22",3504.82,3655.03,3504.82,3655.03,2920],["2012-03-23",3604.96,3604.96,3554.89,3604.96,15260],["2012-03-26",3554.89,3604.96,3504.82,3604.96,25760],["2012-03-27",3655.03,3655.03,3504.82,3504.82,4640],["2012-03-28",3554.89,3554.89,3504.82,3504.82,220],["2012-03-29",3554.89,3554.89,3504.82,3504.82,1820],["2012-03-30",3554.89,3604.96,3554.89,3604.96,2420],["2012-04-03",3604.96,3705.1,3554.89,3604.96,10110],["2012-04-04",3604.96,3604.96,3504.82,3504.82,750],["2012-04-05",3504.82,3504.82,3504.82,3504.82,630],["2012-04-06",3554.89,3554.89,3554.89,3554.89,450],["2012-04-09",3655.03,3705.1,3604.96,3705.1,6100],["2012-04-10",3655.03,3655.03,3604.96,3604.96,12570],["2012-04-11",3604.96,3655.03,3604.96,3655.03,5130],["2012-04-12",3655.03,3655.03,3655.03,3655.03,400],["2012-04-13",3655.03,3655.03,3655.03,3655.03,2510],["2012-04-16",3655.03,3705.1,3655.03,3655.03,4340],["2012-04-17",3655.03,3705.1,3655.03,3705.1,30100],["2012-04-18",3755.17,3755.17,3655.03,3655.03,1890],["2012-04-19",3655.03,3705.1,3655.03,3655.03,11910],["2012-04-20",3655.03,3705.1,3554.89,3604.96,24870],["2012-04-23",3655.03,3655.03,3604.96,3604.96,3200],["2012-04-24",3655.03,3705.1,3604.96,3604.96,4110],["2012-04-25",3655.03,3655.03,3604.96,3604.96,810],["2012-04-26",3655.03,3755.17,3655.03,3705.1,7610],["2012-04-27",3705.1,3755.17,3655.03,3655.03,5940],["2012-05-02",3755.17,3805.24,3755.17,3805.24,14480],["2012-05-03",3805.24,3905.38,3805.24,3805.24,6340],["2012-05-04",3805.24,3905.38,3805.24,3805.24,7220],["2012-05-07",3955.44,3955.44,3955.44,3955.44,14530],["2012-05-08",4055.58,4105.65,4055.58,4105.65,16470],["2012-05-09",4305.93,4305.93,4155.72,4305.93,16280],["2012-05-10",4305.93,4305.93,4155.72,4155.72,1050],["2012-05-11",4155.72,4205.79,4055.58,4055.58,12060],["2012-05-14",4055.58,4055.58,3855.31,3955.44,6100],["2012-05-15",4005.51,4005.51,3805.24,3805.24,330],["2012-05-16",3955.44,3955.44,3705.1,3705.1,60],["2012-05-17",3805.24,3805.24,3755.17,3755.17,5260],["2012-05-18",3755.17,3855.31,3604.96,3705.1,18590],["2012-05-21",3705.1,3855.31,3705.1,3805.24,230],["2012-05-22",3805.24,3905.38,3805.24,3805.24,1890],["2012-05-23",3805.24,3805.24,3755.17,3755.17,3620],["2012-05-24",3805.24,3905.38,3755.17,3755.17,10430],["2012-05-25",3805.24,3905.38,3755.17,3755.17,1120],["2012-05-28",3905.38,3905.38,3755.17,3905.38,4790],["2012-05-29",4055.58,4055.58,3805.24,3805.24,1130],["2012-05-30",3805.24,3955.44,3805.24,3955.44,600],["2012-05-31",4005.51,4005.51,3855.31,3855.31,90],["2012-06-01",4005.51,4005.51,4005.51,4005.51,11140],["2012-06-04",3855.31,3905.38,3855.31,3905.38,4900],["2012-06-05",4005.51,4055.58,4005.51,4055.58,8780],["2012-06-06",4255.86,4255.86,4255.86,4255.86,6230],["2012-06-07",4456.13,4456.13,4356.0,4456.13,18770],["2012-06-08",4606.34,4606.34,4255.86,4556.27,6370],["2012-06-11",4556.27,4556.27,4556.27,4556.27,0],["2012-06-12",4356.0,4356.0,4356.0,4356.0,1090],["2012-06-13",4155.72,4406.06,4155.72,4356.0,48070],["2012-06-14",4305.93,4356.0,4155.72,4155.72,10660],["2012-06-15",4255.86,4356.0,4005.51,4005.51,23840],["2012-06-18",4155.72,4205.79,4105.65,4205.79,21850],["2012-06-19",4205.79,4356.0,4205.79,4305.93,21860],["2012-06-20",4433.6,4433.6,4145.71,4145.71,370],["2012-06-21",4145.71,4318.44,4145.71,4145.71,2030],["2012-06-22",4145.71,4260.86,4030.55,4030.55,4040],["2012-06-25",4203.29,4203.29,4030.55,4030.55,8200],["2012-06-26",4030.55,4145.71,4030.55,4145.71,6260],["2012-06-27",3972.97,3972.97,3972.97,3972.97,510],["2012-06-28",3972.97,3972.97,3800.23,3800.23,520],["2012-06-29",3685.07,3685.07,3685.07,3685.07,480],["2012-07-02",3857.81,3857.81,3512.33,3512.33,120],["2012-07-03",3454.75,3454.75,3339.6,3339.6,1110],["2012-07-04",3454.75,3454.75,3397.18,3397.18,110],["2012-07-05",3454.75,3512.33,3397.18,3397.18,3590],["2012-07-06",3397.18,3397.18,3397.18,3397.18,1000],["2012-07-09",3454.75,3512.33,3397.18,3397.18,2010],["2012-07-10",3454.75,3512.33,3282.02,3282.02,4970],["2012-07-11",3397.18,3397.18,3397.18,3397.18,30],["2012-07-12",3454.75,3512.33,3454.75,3454.75,1530],["2012-07-13",3627.49,3627.49,3627.49,3627.49,1040],["2012-07-16",3800.23,3800.23,3512.33,3512.33,2220],["2012-07-17",3685.07,3685.07,3569.91,3569.91,70],["2012-07-18",3742.65,3742.65,3569.91,3569.91,270],["2012-07-19",3569.91,3569.91,3569.91,3569.91,0],["2012-07-20",3742.65,3742.65,3685.07,3742.65,5090],["2012-07-23",3627.49,3627.49,3627.49,3627.49,10],["2012-07-24",3569.91,3569.91,3569.91,3569.91,40],["2012-07-25",3742.65,3742.65,3627.49,3627.49,510],["2012-07-26",3800.23,3800.23,3742.65,3742.65,190],["2012-07-27",3915.39,3915.39,3685.07,3742.65,220],["2012-07-30",3915.39,3915.39,3742.65,3915.39,210],["2012-07-31",3800.23,3800.23,3800.23,3800.23,500],["2012-08-01",3742.65,3742.65,3742.65,3742.65,610],["2012-08-02",3915.39,3915.39,3742.65,3742.65,30],["2012-08-03",3742.65,3742.65,3742.65,3742.65,230],["2012-08-06",3857.81,3915.39,3742.65,3800.23,1600],["2012-08-07",3800.23,3972.97,3800.23,3857.81,2410],["2012-08-08",3915.39,4030.55,3915.39,3972.97,2760],["2012-08-09",4145.71,4145.71,4145.71,4145.71,4350],["2012-08-10",4203.29,4318.44,4203.29,4318.44,20590],["2012-08-13",4376.02,4491.18,4318.44,4376.02,5940],["2012-08-14",4376.02,4548.76,4376.02,4376.02,5010],["2012-08-15",4376.02,4491.18,4376.02,4491.18,100],["2012-08-16",4376.02,4548.76,4376.02,4376.02,6230],["2012-08-17",4376.02,4433.6,4376.02,4433.6,1840],["2012-08-20",4491.18,4606.34,4491.18,4606.34,2200],["2012-08-21",4376.02,4548.76,4376.02,4376.02,3660],["2012-08-22",4260.86,4548.76,4260.86,4548.76,50],["2012-08-23",4433.6,4433.6,4376.02,4376.02,2100],["2012-08-24",4203.29,4548.76,4203.29,4548.76,7330],["2012-08-27",4433.6,4548.76,4376.02,4376.02,25370],["2012-08-28",4318.44,4491.18,4318.44,4491.18,1270],["2012-08-29",4376.02,4548.76,4376.02,4491.18,5100],["2012-08-30",4548.76,4548.76,4491.18,4491.18,4300],["2012-08-31",4491.18,4491.18,4491.18,4491.18,150],["2012-09-04",4433.6,4548.76,4433.6,4548.76,6520],["2012-09-05",4606.34,4606.34,4433.6,4433.6,190],["2012-09-06",4491.18,4606.34,4491.18,4548.76,7000],["2012-09-07",4433.6,4433.6,4433.6,4433.6,20],["2012-09-10",4433.6,4548.76,4260.86,4260.86,6020],["2012-09-11",4376.02,4376.02,4318.44,4318.44,6900],["2012-09-12",4376.02,4376.02,4260.86,4260.86,410],["2012-09-13",4260.86,4260.86,4260.86,4260.86,0],["2012-09-14",4260.86,4260.86,4260.86,4260.86,0],["2012-09-17",4088.13,4318.44,4088.13,4318.44,132270],["2012-09-18",4491.18,4491.18,4318.44,4318.44,20],["2012-09-19",4203.29,4203.29,4203.29,4203.29,50],["2012-09-20",4030.55,4030.55,4030.55,4030.55,150],["2012-09-21",4203.29,4203.29,3857.81,3857.81,730],["2012-09-24",4030.55,4030.55,4030.55,4030.55,20],["2012-09-25",4145.71,4203.29,4145.71,4203.29,720],["2012-09-26",4318.44,4376.02,4318.44,4318.44,2730],["2012-09-27",4376.02,4491.18,4318.44,4318.44,1520],["2012-09-28",4433.6,4433.6,4318.44,4318.44,220],["2012-10-01",4376.02,4376.02,4318.44,4318.44,5200],["2012-10-02",4433.6,4433.6,4260.86,4260.86,2020],["2012-10-03",4260.86,4260.86,4260.86,4260.86,30],["2012-10-04",4318.44,4318.44,4318.44,4318.44,10],["2012-10-05",4318.44,4318.44,4318.44,4318.44,2100],["2012-10-08",4318.44,4318.44,4318.44,4318.44,50],["2012-10-09",4318.44,4318.44,4318.44,4318.44,50],["2012-10-10",4318.44,4318.44,4318.44,4318.44,100],["2012-10-11",4260.86,4260.86,4260.86,4260.86,10],["2012-10-12",4318.44,4318.44,4318.44,4318.44,200],["2012-10-15",4318.44,4318.44,4318.44,4318.44,340],["2012-10-16",4491.18,4491.18,4491.18,4491.18,2930],["2012-10-17",4548.76,4606.34,4491.18,4491.18,2020],["2012-10-18",4491.18,4491.18,4491.18,4491.18,216000],["2012-10-19",4491.18,4491.18,4491.18,4491.18,31100],["2012-10-22",4491.18,4491.18,4491.18,4491.18,2590],["2012-10-23",4433.6,4433.6,4433.6,4433.6,232020],["2012-10-24",4548.76,4548.76,4491.18,4491.18,450],["2012-10-25",4491.18,4606.34,4491.18,4606.34,1120],["2012-10-26",4491.18,4491.18,4491.18,4491.18,197410],["2012-10-29",4433.6,4433.6,4433.6,4433.6,10],["2012-10-30",4433.6,4433.6,4376.02,4376.02,600],["2012-10-31",4376.02,4376.02,4376.02,4376.02,1000],["2012-11-01",4376.02,4376.02,4376.02,4376.02,0],["2012-11-02",4318.44,4318.44,4318.44,4318.44,130],["2012-11-05",4433.6,4433.6,4433.6,4433.6,3800],["2012-11-06",4376.02,4376.02,4376.02,4376.02,300],["2012-11-07",4376.02,4548.76,4376.02,4433.6,220],["2012-11-08",4433.6,4433.6,4433.6,4433.6,0],["2012-11-09",4433.6,4433.6,4433.6,4433.6,0],["2012-11-12",4433.6,4433.6,4433.6,4433.6,0],["2012-11-13",4433.6,4433.6,4433.6,4433.6,1000],["2012-11-14",4433.6,4433.6,4433.6,4433.6,0],["2012-11-15",4433.6,4433.6,4433.6,4433.6,0],["2012-11-16",4260.86,4606.34,4260.86,4606.34,7100],["2012-11-19",4491.18,4491.18,4491.18,4491.18,1900],["2012-11-20",4491.18,4491.18,4491.18,4491.18,1000],["2012-11-21",4548.76,4548.76,4548.76,4548.76,50],["2012-11-22",4548.76,4548.76,4548.76,4548.76,0],["2012-11-23",4548.76,4548.76,4548.76,4548.76,0],["2012-11-26",4548.76,4548.76,4548.76,4548.76,0],["2012-11-27",4376.02,4376.02,4376.02,4376.02,20],["2012-11-28",4376.02,4376.02,4376.02,4376.02,0],["2012-11-29",4376.02,4376.02,4376.02,4376.02,0],["2012-11-30",4376.02,4376.02,4376.02,4376.02,0],["2012-12-03",4376.02,4376.02,4376.02,4376.02,0],["2012-12-04",4203.29,4203.29,4203.29,4203.29,10],["2012-12-05",4203.29,4203.29,4203.29,4203.29,0],["2012-12-06",4088.13,4088.13,4088.13,4088.13,100],["2012-12-07",4030.55,4030.55,4030.55,4030.55,3000],["2012-12-10",4030.55,4030.55,4030.55,4030.55,0],["2012-12-11",4145.71,4145.71,4145.71,4145.71,870],["2012-12-12",4145.71,4145.71,4145.71,4145.71,0],["2012-12-13",4145.71,4145.71,4145.71,4145.71,7720],["2012-12-14",4145.71,4145.71,4145.71,4145.71,0],["2012-12-17",4145.71,4145.71,4145.71,4145.71,0],["2012-12-18",4318.44,4318.44,4318.44,4318.44,5800],["2012-12-19",4203.29,4203.29,4145.71,4203.29,1350],["2012-12-20",4203.29,4376.02,4203.29,4203.29,1740],["2012-12-21",4376.02,4376.02,4030.55,4030.55,510],["2012-12-24",4030.55,4030.55,4030.55,4030.55,0],["2012-12-25",4030.55,4030.55,4030.55,4030.55,0],["2012-12-26",4203.29,4203.29,4145.71,4145.71,70],["2012-12-27",4318.44,4318.44,4145.71,4318.44,1940],["2012-12-28",4318.44,4318.44,4318.44,4318.44,2000],["2013-01-02",4318.44,4318.44,4318.44,4318.44,0],["2013-01-03",4318.44,4318.44,4318.44,4318.44,100],["2013-01-04",4491.18,4491.18,4145.71,4145.71,110],["2013-01-07",4318.44,4318.44,4318.44,4318.44,220],["2013-01-08",4318.44,4491.18,4318.44,4491.18,20],["2013-01-09",4491.18,4663.92,4433.6,4433.6,3530],["2013-01-10",4606.34,4606.34,4606.34,4606.34,1400],["2013-01-11",4836.66,4836.66,4606.34,4606.34,2040],["2013-01-14",4606.34,4606.34,4606.34,4606.34,120],["2013-01-15",4663.92,4721.5,4663.92,4721.5,9150],["2013-01-16",4721.5,4721.5,4663.92,4663.92,1120],["2013-01-17",4606.34,4606.34,4491.18,4491.18,30],["2013-01-18",4318.44,4318.44,4318.44,4318.44,10],["2013-01-21",4318.44,4606.34,4318.44,4318.44,3280],["2013-01-22",4548.76,4606.34,4318.44,4318.44,1710],["2013-01-23",4606.34,4606.34,4433.6,4433.6,70],["2013-01-24",4433.6,4433.6,4433.6,4433.6,0],["2013-01-25",4433.6,4433.6,4433.6,4433.6,0],["2013-01-28",4433.6,4433.6,4433.6,4433.6,0],["2013-01-29",4721.5,4721.5,4491.18,4491.18,2610],["2013-01-30",4779.08,4779.08,4721.5,4779.08,12700],["2013-01-31",4721.5,5009.39,4606.34,4606.34,710],["2013-02-01",4894.24,4894.24,4836.66,4894.24,13300],["2013-02-04",4894.24,4894.24,4894.24,4894.24,6600],["2013-02-05",4894.24,5182.13,4663.92,4663.92,6330],["2013-02-06",4663.92,4721.5,4663.92,4663.92,2370],["2013-02-07",4951.82,4951.82,4951.82,4951.82,2710],["2013-02-08",4663.92,4663.92,4663.92,4663.92,10],["2013-02-18",4663.92,4663.92,4663.92,4663.92,0],["2013-02-19",4894.24,4894.24,4663.92,4663.92,10040],["2013-02-20",4721.5,4721.5,4721.5,4721.5,520],["2013-02-21",4779.08,4779.08,4779.08,4779.08,10],["2013-02-22",4606.34,4894.24,4606.34,4606.34,1170],["2013-02-25",4894.24,4894.24,4894.24,4894.24,2620],["2013-02-26",4894.24,4951.82,4894.24,4951.82,7720],["2013-02-27",5182.13,5182.13,4606.34,4606.34,510],["2013-02-28",4779.08,4779.08,4779.08,4779.08,5710],["2013-03-01",4663.92,4663.92,4663.92,4663.92,1500],["2013-03-04",4433.6,4433.6,4433.6,4433.6,30],["2013-03-05",4548.76,4721.5,4491.18,4491.18,1490],["2013-03-06",4491.18,4491.18,4491.18,4491.18,14700],["2013-03-07",4606.34,4606.34,4606.34,4606.34,10],["2013-03-08",4836.66,4894.24,4491.18,4491.18,820],["2013-03-11",4203.29,4203.29,4203.29,4203.29,10],["2013-03-12",4030.55,4030.55,4030.55,4030.55,10],["2013-03-13",4260.86,4260.86,4260.86,4260.86,10],["2013-03-14",4548.76,4548.76,4548.76,4548.76,10],["2013-03-15",4836.66,4836.66,4663.92,4779.08,14740],["2013-03-18",4894.24,5066.97,4894.24,5066.97,8440],["2013-03-19",4721.5,5182.13,4721.5,4721.5,450],["2013-03-20",4606.34,5009.39,4606.34,5009.39,5050],["2013-03-21",4894.24,4894.24,4894.24,4894.24,9760],["2013-03-22",4894.24,5124.55,4663.92,4663.92,6990],["2013-03-25",4951.82,4951.82,4951.82,4951.82,10],["2013-03-26",5009.39,5182.13,5009.39,5124.55,8100],["2013-03-27",4836.66,4836.66,4836.66,4836.66,10],["2013-03-28",4836.66,4836.66,4836.66,4836.66,0],["2013-03-29",4836.66,4836.66,4836.66,4836.66,0],["2013-04-01",4836.66,4836.66,4836.66,4836.66,0],["2013-04-02",4606.34,4606.34,4606.34,4606.34,20],["2013-04-03",4606.34,4606.34,4606.34,4606.34,0],["2013-04-04",4606.34,4606.34,4606.34,4606.34,0],["2013-04-05",4606.34,4606.34,4606.34,4606.34,1000],["2013-04-08",4606.34,4606.34,4606.34,4606.34,0],["2013-04-09",4894.24,4894.24,4894.24,4894.24,220],["2013-04-10",5124.55,5182.13,4663.92,4663.92,1350],["2013-04-11",4663.92,4663.92,4663.92,4663.92,0],["2013-04-12",4951.82,4951.82,4894.24,4894.24,810],["2013-04-15",5182.13,5182.13,4894.24,4894.24,6300],["2013-04-16",4779.08,4779.08,4779.08,4779.08,1550],["2013-04-17",4779.08,4779.08,4779.08,4779.08,0],["2013-04-18",5066.97,5066.97,4663.92,4663.92,590],["2013-04-22",4663.92,4663.92,4663.92,4663.92,2000],["2013-04-23",4663.92,4663.92,4663.92,4663.92,0],["2013-04-24",4951.82,4951.82,4951.82,4951.82,50],["2013-04-25",5182.13,5182.13,5182.13,5182.13,200],["2013-04-26",5182.13,5182.13,5182.13,5182.13,2000],["2013-05-02",5470.03,5470.03,5066.97,5066.97,11280],["2013-05-03",5182.13,5182.13,5182.13,5182.13,100],["2013-05-06",5412.45,5412.45,5066.97,5066.97,6330],["2013-05-07",5182.13,5182.13,5066.97,5066.97,3000],["2013-05-08",5182.13,5297.29,5182.13,5239.71,3900],["2013-05-09",5239.71,5297.29,5239.71,5239.71,6610],["2013-05-10",5239.71,5470.03,5239.71,5470.03,5750],["2013-05-13",5239.71,5470.03,5239.71,5470.03,50],["2013-05-14",5470.03,5470.03,5470.03,5470.03,100],["2013-05-15",5470.03,5815.5,5470.03,5815.5,2470],["2013-05-16",5815.5,6045.82,5815.5,6045.82,10],["2013-05-17",6045.82,6045.82,5642.77,5642.77,10],["2013-05-20",5642.77,5642.77,5642.77,5642.77,0],["2013-05-21",5470.03,5527.61,5470.03,5527.61,600],["2013-05-22",5527.61,5642.77,5527.61,5642.77,510],["2013-05-23",5873.08,5988.24,5757.92,5757.92,5770],["2013-05-24",5412.45,5412.45,5412.45,5412.45,30],["2013-05-27",5297.29,5757.92,5297.29,5757.92,760],["2013-05-28",6045.82,6160.98,6045.82,6160.98,16730],["2013-05-29",6160.98,6160.98,6160.98,6160.98,0],["2013-05-30",6160.98,6333.72,6160.98,6333.72,30],["2013-05-31",5930.66,6333.72,5930.66,6333.72,6700],["2013-06-03",6333.72,6333.72,5930.66,5930.66,50],["2013-06-04",6045.82,6333.72,6045.82,6333.72,1130],["2013-06-05",6333.72,6391.3,6333.72,6391.3,3520],["2013-06-06",6391.3,6448.88,6391.3,6448.88,6180],["2013-06-07",6448.88,6564.03,6448.88,6564.03,400],["2013-06-10",6564.03,6564.03,6564.03,6564.03,3000],["2013-06-11",6448.88,6448.88,6448.88,6448.88,90],["2013-06-12",6103.4,6103.4,6103.4,6103.4,3650],["2013-06-13",5988.24,6506.46,5988.24,6506.46,76020],["2013-06-14",6736.77,6736.77,6160.98,6160.98,2020],["2013-06-17",6333.72,6333.72,6333.72,6333.72,10000],["2013-06-18",6736.77,6736.77,5930.66,5930.66,3000],["2013-06-19",6276.14,6333.72,6276.14,6333.72,1100],["2013-06-20",6045.82,6045.82,6045.82,6045.82,220],["2013-06-21",6333.72,6333.72,6333.72,6333.72,870],["2013-06-24",6333.72,6333.72,6045.82,6045.82,10],["2013-06-25",5873.08,6333.72,5873.08,6333.72,1110],["2013-06-26",6333.72,6333.72,5988.24,5988.24,1710],["2013-06-27",6276.14,6276.14,6276.14,6276.14,80],["2013-06-28",6276.14,6276.14,6276.14,6276.14,0],["2013-07-01",6276.14,6276.14,6276.14,6276.14,0],["2013-07-02",6276.14,6276.14,6276.14,6276.14,100],["2013-07-03",6276.14,6564.03,6276.14,6564.03,200],["2013-07-04",6564.03,6564.03,6564.03,6564.03,20],["2013-07-05",6564.03,6564.03,6564.03,6564.03,10],["2013-07-08",6736.77,6736.77,6736.77,6736.77,1000],["2013-07-09",6736.77,6736.77,6736.77,6736.77,0],["2013-07-10",6736.77,6909.51,6736.77,6909.51,3470],["2013-07-11",6909.51,6909.51,6909.51,6909.51,0],["2013-07-12",6909.51,6909.51,6909.51,6909.51,0],["2013-07-15",6909.51,6909.51,6909.51,6909.51,6000],["2013-07-16",6909.51,6909.51,6909.51,6909.51,8220],["2013-07-17",6621.61,6909.51,6621.61,6909.51,3100],["2013-07-18",7165.42,7357.35,7165.42,7357.35,10600],["2013-07-19",6845.53,6845.53,6845.53,6845.53,2000],["2013-07-22",7293.37,7293.37,6845.53,6845.53,3150],["2013-07-23",7037.46,7037.46,6781.56,6781.56,3300],["2013-07-24",7165.42,7229.39,7165.42,7229.39,10700],["2013-07-25",6781.56,6781.56,6781.56,6781.56,10],["2013-07-26",7037.46,7037.46,6589.63,6589.63,2010],["2013-07-29",7037.46,7037.46,6781.56,6781.56,11700],["2013-07-30",7101.44,7229.39,6973.49,7229.39,17490],["2013-07-31",6845.53,7037.46,6845.53,7037.46,690],["2013-08-01",6781.56,6781.56,6781.56,6781.56,10],["2013-08-02",7165.42,7229.39,7165.42,7229.39,13860],["2013-08-05",6781.56,6781.56,6781.56,6781.56,10],["2013-08-06",6781.56,7037.46,6781.56,6781.56,2510],["2013-08-07",6973.49,7037.46,6973.49,7037.46,5100],["2013-08-08",6717.58,6717.58,6717.58,6717.58,510],["2013-08-09",7037.46,7165.42,7037.46,7101.44,16660],["2013-08-12",6781.56,6781.56,6781.56,6781.56,10],["2013-08-13",7165.42,7165.42,7165.42,7165.42,10],["2013-08-14",7037.46,7229.39,7037.46,7229.39,8510],["2013-08-15",7357.35,7357.35,7357.35,7357.35,210],["2013-08-16",7357.35,7357.35,7357.35,7357.35,17970],["2013-08-19",7677.23,7677.23,7677.23,7677.23,2500],["2013-08-20",7485.3,7485.3,7485.3,7485.3,10],["2013-08-21",7485.3,7485.3,7485.3,7485.3,0],["2013-08-22",7485.3,7485.3,7485.3,7485.3,0],["2013-08-23",7165.42,7165.42,7165.42,7165.42,10],["2013-08-26",6781.56,6781.56,6781.56,6781.56,10],["2013-08-27",7101.44,7101.44,7101.44,7101.44,1980],["2013-08-28",7037.46,7165.42,7037.46,7165.42,180],["2013-08-29",7229.39,7229.39,6717.58,6717.58,4860],["2013-08-30",6717.58,6717.58,6717.58,6717.58,0],["2013-09-03",7101.44,7101.44,7101.44,7101.44,1900],["2013-09-04",7101.44,7101.44,7101.44,7101.44,18510],["2013-09-05",7037.46,7037.46,7037.46,7037.46,500],["2013-09-06",7037.46,7037.46,7037.46,7037.46,0],["2013-09-09",7037.46,7101.44,6717.58,6717.58,19630],["2013-09-10",7165.42,7165.42,7165.42,7165.42,2000],["2013-09-11",7357.35,7357.35,7357.35,7357.35,9990],["2013-09-12",7357.35,7357.35,7357.35,7357.35,0],["2013-09-13",7101.44,7101.44,7037.46,7037.46,12800],["2013-09-16",6845.53,6845.53,6845.53,6845.53,800],["2013-09-17",6845.53,7293.37,6845.53,7293.37,6220],["2013-09-18",7357.35,7357.35,7357.35,7357.35,90],["2013-09-19",7037.46,7037.46,7037.46,7037.46,640],["2013-09-20",7037.46,7357.35,7037.46,7357.35,5110],["2013-09-23",7357.35,7357.35,7357.35,7357.35,60],["2013-09-24",7357.35,7357.35,7357.35,7357.35,0],["2013-09-25",7037.46,7037.46,7037.46,7037.46,1450],["2013-09-26",7037.46,7037.46,7037.46,7037.46,0],["2013-09-27",7037.46,7037.46,7037.46,7037.46,0],["2013-09-30",7037.46,7037.46,7037.46,7037.46,0],["2013-10-01",7037.46,7037.46,7037.46,7037.46,0],["2013-10-02",7037.46,7037.46,7037.46,7037.46,0],["2013-10-03",7037.46,7037.46,6717.58,6717.58,10],["2013-10-04",6589.63,6589.63,6269.74,6269.74,960],["2013-10-07",6653.6,6653.6,6653.6,6653.6,2670],["2013-10-08",6653.6,6909.51,6653.6,6909.51,330],["2013-10-09",6781.56,6909.51,6717.58,6909.51,5550],["2013-10-10",7165.42,7165.42,7165.42,7165.42,34800],["2013-10-11",7165.42,7165.42,7165.42,7165.42,0],["2013-10-14",7037.46,7037.46,7037.46,7037.46,4260],["2013-10-15",7101.44,7101.44,7101.44,7101.44,240],["2013-10-16",7101.44,7101.44,7101.44,7101.44,0],["2013-10-17",7101.44,7101.44,7101.44,7101.44,0],["2013-10-18",7101.44,7101.44,7101.44,7101.44,0],["2013-10-21",7357.35,7549.28,7357.35,7549.28,1510],["2013-10-22",7549.28,7549.28,7549.28,7549.28,0],["2013-10-23",7037.46,7037.46,7037.46,7037.46,300],["2013-10-24",7037.46,7037.46,7037.46,7037.46,0],["2013-10-25",7037.46,7037.46,7037.46,7037.46,0],["2013-10-28",7037.46,7037.46,7037.46,7037.46,0],["2013-10-29",7037.46,7037.46,7037.46,7037.46,0],["2013-10-30",7229.39,7229.39,7229.39,7229.39,300],["2013-10-31",7293.37,7293.37,7293.37,7293.37,90],["2013-11-01",6909.51,6909.51,6909.51,6909.51,3280],["2013-11-04",6909.51,7037.46,6909.51,6909.51,8490],["2013-11-05",7357.35,7357.35,7357.35,7357.35,200],["2013-11-06",7357.35,7357.35,7357.35,7357.35,0],["2013-11-07",7357.35,7357.35,7357.35,7357.35,0],["2013-11-08",7357.35,7357.35,7357.35,7357.35,0],["2013-11-11",6973.49,6973.49,6973.49,6973.49,50],["2013-11-12",7101.44,7101.44,7101.44,7101.44,330],["2013-11-13",7357.35,7357.35,7293.37,7293.37,1000],["2013-11-14",7293.37,7293.37,7293.37,7293.37,0],["2013-11-15",7357.35,7357.35,6973.49,6973.49,880],["2013-11-18",6781.56,7357.35,6781.56,7165.42,21170],["2013-11-19",7165.42,7165.42,7165.42,7165.42,1000],["2013-11-20",7165.42,7165.42,7165.42,7165.42,1000],["2013-11-21",7165.42,7293.37,7101.44,7293.37,4310],["2013-11-22",7357.35,7357.35,7357.35,7357.35,1130],["2013-11-25",7357.35,7357.35,7357.35,7357.35,600],["2013-11-26",7357.35,7357.35,7357.35,7357.35,200],["2013-11-27",7229.39,7229.39,7165.42,7229.39,6000],["2013-11-28",7229.39,7229.39,7229.39,7229.39,0],["2013-11-29",7293.37,7293.37,7293.37,7293.37,1760],["2013-12-02",7293.37,7293.37,7293.37,7293.37,0],["2013-12-03",7293.37,7293.37,7293.37,7293.37,1210],["2013-12-04",7293.37,7293.37,7293.37,7293.37,2300],["2013-12-05",7357.35,7357.35,7357.35,7357.35,10],["2013-12-06",7229.39,7293.37,7229.39,7293.37,2630],["2013-12-09",7357.35,7357.35,7357.35,7357.35,500],["2013-12-10",7357.35,7357.35,7357.35,7357.35,0],["2013-12-11",7101.44,7101.44,7101.44,7101.44,790],["2013-12-12",7293.37,7357.35,7293.37,7357.35,1000],["2013-12-13",7357.35,7357.35,7357.35,7357.35,0],["2013-12-16",7101.44,7101.44,7101.44,7101.44,5000],["2013-12-17",7101.44,7101.44,7101.44,7101.44,0],["2013-12-18",7229.39,7421.33,7229.39,7421.33,5010],["2013-12-19",7421.33,7421.33,7421.33,7421.33,0],["2013-12-20",7421.33,7421.33,7421.33,7421.33,1000],["2013-12-23",7421.33,7421.33,7421.33,7421.33,0],["2013-12-24",7229.39,7229.39,7229.39,7229.39,6520],["2013-12-25",7421.33,7421.33,7357.35,7357.35,2790],["2013-12-26",7357.35,7357.35,7357.35,7357.35,950],["2013-12-27",7357.35,7357.35,7357.35,7357.35,0],["2013-12-30",7485.3,7485.3,7037.46,7037.46,640],["2013-12-31",7485.3,7485.3,7485.3,7485.3,360],["2014-01-02",7485.3,7485.3,7485.3,7485.3,0],["2014-01-03",7037.46,7037.46,7037.46,7037.46,10],["2014-01-06",7485.3,7485.3,7485.3,7485.3,3610],["2014-01-07",7485.3,7485.3,7485.3,7485.3,0],["2014-01-08",7613.26,7613.26,7613.26,7613.26,100],["2014-01-09",7613.26,7613.26,7613.26,7613.26,0],["2014-01-10",7613.26,7613.26,7613.26,7613.26,0],["2014-01-13",7613.26,7613.26,7613.26,7613.26,0],["2014-01-14",7613.26,7613.26,7613.26,7613.26,0],["2014-01-15",7613.26,7677.23,7357.35,7357.35,2650],["2014-01-16",7421.33,7549.28,7421.33,7549.28,960],["2014-01-17",7805.19,7997.12,7805.19,7997.12,3200],["2014-01-20",7869.16,7869.16,7869.16,7869.16,500],["2014-01-21",7869.16,7997.12,7869.16,7997.12,210],["2014-01-22",7869.16,8317.0,7869.16,8317.0,11340],["2014-01-23",8317.0,8317.0,8317.0,8317.0,0],["2014-01-24",8253.03,8253.03,8125.07,8125.07,2200],["2014-01-27",8125.07,8125.07,8125.07,8125.07,0],["2014-02-06",8125.07,8125.07,8125.07,8125.07,0],["2014-02-07",8125.07,8125.07,8125.07,8125.07,0],["2014-02-10",7805.19,7805.19,7805.19,7805.19,10],["2014-02-11",7997.12,8317.0,7997.12,8317.0,130],["2014-02-12",7741.21,7805.19,7741.21,7805.19,1250],["2014-02-13",7805.19,7805.19,7805.19,7805.19,0],["2014-02-14",7741.21,8189.05,7485.3,7997.12,330],["2014-02-17",7741.21,7933.14,7741.21,7933.14,20050],["2014-02-18",7805.19,8189.05,7741.21,7741.21,4390],["2014-02-19",8061.09,8253.03,7805.19,8253.03,14100],["2014-02-20",8253.03,8636.89,7869.16,7869.16,1250],["2014-02-21",7805.19,7869.16,7357.35,7357.35,430],["2014-02-24",7869.16,7869.16,7869.16,7869.16,4960],["2014-02-25",8380.98,8380.98,8317.0,8380.98,4760],["2014-02-26",8508.93,8508.93,8508.93,8508.93,9400],["2014-02-27",8317.0,8317.0,8125.07,8125.07,9140],["2014-02-28",8125.07,8125.07,8125.07,8125.07,0],["2014-03-03",8125.07,8125.07,7933.14,7933.14,2500],["2014-03-04",7805.19,8125.07,7805.19,8125.07,2200],["2014-03-05",8125.07,8125.07,8125.07,8125.07,0],["2014-03-06",8189.05,8189.05,8189.05,8189.05,980],["2014-03-07",8189.05,8189.05,8189.05,8189.05,1120],["2014-03-10",8380.98,8380.98,8380.98,8380.98,2800],["2014-03-11",8380.98,8444.96,8380.98,8380.98,30020],["2014-03-12",8380.98,8380.98,8380.98,8380.98,0],["2014-03-13",8317.0,8380.98,8317.0,8380.98,5210],["2014-03-14",8380.98,8444.96,8380.98,8444.96,20920],["2014-03-17",7997.12,7997.12,7997.12,7997.12,10],["2014-03-18",8317.0,8508.93,8189.05,8444.96,15660],["2014-03-19",8380.98,8380.98,8253.03,8253.03,3010],["2014-03-20",8253.03,8317.0,8253.03,8253.03,1680],["2014-03-21",8444.96,8572.91,8317.0,8572.91,11620],["2014-03-24",8317.0,8636.89,8317.0,8636.89,1090],["2014-03-25",8636.89,8700.86,8508.93,8636.89,18000],["2014-03-26",8444.96,8508.93,8317.0,8317.0,18000],["2014-03-27",8444.96,8444.96,8444.96,8444.96,7180],["2014-03-28",8444.96,8572.91,8380.98,8572.91,6430],["2014-03-31",9148.7,9148.7,9148.7,9148.7,1800],["2014-04-01",8508.93,8508.93,8508.93,8508.93,10],["2014-04-02",8317.0,8317.0,8317.0,8317.0,150],["2014-04-03",8317.0,8317.0,8317.0,8317.0,0],["2014-04-04",8317.0,8317.0,8317.0,8317.0,0],["2014-04-07",8317.0,8317.0,8317.0,8317.0,0],["2014-04-08",8253.03,8253.03,8253.03,8253.03,10],["2014-04-10",8189.05,8636.89,8189.05,8253.03,2410],["2014-04-11",8253.03,8317.0,8253.03,8317.0,1680],["2014-04-14",8380.98,8380.98,8380.98,8380.98,820],["2014-04-15",8380.98,8380.98,8380.98,8380.98,0],["2014-04-16",8508.93,8572.91,8508.93,8572.91,510],["2014-04-17",8572.91,8572.91,8572.91,8572.91,0],["2014-04-18",8572.91,8572.91,8189.05,8189.05,2700],["2014-04-21",8189.05,8189.05,8189.05,8189.05,0],["2014-04-22",8189.05,8189.05,8189.05,8189.05,0],["2014-04-23",8189.05,8189.05,8189.05,8189.05,190],["2014-04-24",8189.05,8189.05,8189.05,8189.05,0],["2014-04-25",8189.05,8189.05,8189.05,8189.05,0],["2014-04-28",8317.0,8317.0,8317.0,8317.0,1810],["2014-04-29",8700.86,8892.8,8700.86,8892.8,120],["2014-05-05",9276.66,9276.66,9276.66,9276.66,20],["2014-05-06",8636.89,8636.89,8636.89,8636.89,10],["2014-05-07",8189.05,8253.03,8189.05,8253.03,10030],["2014-05-08",8189.05,8189.05,8189.05,8189.05,25490],["2014-05-09",8700.86,8700.86,8700.86,8700.86,20],["2014-05-12",9276.66,9276.66,9276.66,9276.66,10],["2014-05-13",8636.89,8636.89,8636.89,8636.89,10],["2014-05-14",8636.89,8636.89,8636.89,8636.89,0],["2014-05-15",8636.89,8636.89,8636.89,8636.89,0],["2014-05-16",8189.05,8189.05,8189.05,8189.05,310],["2014-05-19",8700.86,8700.86,8700.86,8700.86,200],["2014-05-20",8700.86,8700.86,8700.86,8700.86,0],["2014-05-21",8700.86,9276.66,8700.86,9276.66,300],["2014-05-22",8636.89,8636.89,8636.89,8636.89,2010],["2014-05-23",8444.96,8444.96,8444.96,8444.96,1950],["2014-05-26",8444.96,8444.96,8444.96,8444.96,8000],["2014-05-27",8444.96,8444.96,8444.96,8444.96,2000],["2014-05-28",8444.96,8444.96,8061.09,8444.96,3500],["2014-05-29",8444.96,8444.96,8444.96,8444.96,0],["2014-05-30",8444.96,8444.96,8444.96,8444.96,2000],["2014-06-02",8444.96,8444.96,8444.96,8444.96,470],["2014-06-03",8317.0,8380.98,8317.0,8380.98,7200],["2014-06-04",8380.98,8380.98,8380.98,8380.98,200],["2014-06-05",8061.09,8061.09,8061.09,8061.09,9830],["2014-06-06",8317.0,8317.0,8317.0,8317.0,260],["2014-06-09",8380.98,8508.93,8380.98,8508.93,6530],["2014-06-10",8508.93,8508.93,8508.93,8508.93,0],["2014-06-11",8828.82,8828.82,8828.82,8828.82,300],["2014-06-12",9276.66,9276.66,9276.66,9276.66,10],["2014-06-13",9084.73,9596.54,9084.73,9596.54,50],["2014-06-16",9916.43,9916.43,9084.73,9212.68,130],["2014-06-17",9721.94,9721.94,9054.02,9054.02,1090],["2014-06-18",9054.02,9054.02,9054.02,9054.02,0],["2014-06-19",9054.02,9054.02,9054.02,9054.02,0],["2014-06-20",9128.23,9128.23,9128.23,9128.23,100],["2014-06-23",9128.23,9128.23,9128.23,9128.23,0],["2014-06-24",8905.59,8905.59,8905.59,8905.59,290],["2014-06-25",8979.8,8979.8,8979.8,8979.8,10],["2014-06-26",9499.3,9499.3,9128.23,9128.23,20],["2014-06-27",9128.23,9128.23,9128.23,9128.23,0],["2014-06-30",9128.23,9276.66,9128.23,9276.66,3080],["2014-07-01",9276.66,9276.66,9276.66,9276.66,0],["2014-07-02",9276.66,9276.66,9276.66,9276.66,0],["2014-07-03",9276.66,9276.66,9276.66,9276.66,0],["2014-07-04",9276.66,9276.66,9276.66,9276.66,0],["2014-07-07",9276.66,9276.66,9276.66,9276.66,0],["2014-07-08",9276.66,9276.66,9276.66,9276.66,0],["2014-07-09",9276.66,9276.66,9276.66,9276.66,0],["2014-07-10",9276.66,9276.66,9276.66,9276.66,6190],["2014-07-11",9276.66,9276.66,9276.66,9276.66,0],["2014-07-14",9276.66,9276.66,9276.66,9276.66,24000],["2014-07-15",9276.66,9276.66,9276.66,9276.66,15700],["2014-07-16",9276.66,9276.66,9276.66,9276.66,200],["2014-07-17",9276.66,9276.66,9276.66,9276.66,30],["2014-07-18",9276.66,9276.66,9276.66,9276.66,0],["2014-07-21",9276.66,9276.66,9276.66,9276.66,0],["2014-07-22",9276.66,9276.66,9276.66,9276.66,1000],["2014-07-23",8979.8,9870.36,8682.95,9796.15,900],["2014-07-24",9796.15,10241.43,9796.15,10241.43,640],["2014-07-25",10241.43,10241.43,10241.43,10241.43,0],["2014-07-28",10018.79,10018.79,10018.79,10018.79,2000],["2014-07-29",10018.79,10018.79,10018.79,10018.79,2000],["2014-07-30",10018.79,10018.79,10018.79,10018.79,0],["2014-07-31",9944.58,9944.58,9944.58,9944.58,10],["2014-08-01",9425.08,9425.08,9276.66,9350.87,7160],["2014-08-04",9054.02,9350.87,9054.02,9350.87,3760],["2014-08-05",9054.02,9276.66,9054.02,9276.66,1450],["2014-08-06",9350.87,9870.36,9350.87,9870.36,1170],["2014-08-07",9944.58,9944.58,9350.87,9350.87,30],["2014-08-08",9721.94,9721.94,9425.08,9647.72,3060],["2014-08-11",9870.36,9870.36,9202.44,9276.66,1870],["2014-08-12",9870.36,9870.36,9647.72,9796.15,2010],["2014-08-13",9721.94,9721.94,9721.94,9721.94,10],["2014-08-14",9796.15,9796.15,9276.66,9276.66,12680],["2014-08-15",8979.8,8979.8,8905.59,8979.8,10040],["2014-08-18",8905.59,8905.59,8905.59,8905.59,670],["2014-08-19",8905.59,8905.59,8905.59,8905.59,0],["2014-08-20",9425.08,9425.08,9350.87,9350.87,1110],["2014-08-21",9944.58,9944.58,9276.66,9276.66,1530],["2014-08-22",9425.08,9425.08,9054.02,9276.66,5250],["2014-08-25",9796.15,9796.15,9202.44,9202.44,2010],["2014-08-26",9721.94,9721.94,9054.02,9647.72,5900],["2014-08-27",8979.8,9647.72,8979.8,8979.8,1860],["2014-08-28",8979.8,8979.8,8979.8,8979.8,0],["2014-08-29",8979.8,9276.66,8979.8,9276.66,310],["2014-09-03",9276.66,9276.66,9202.44,9202.44,5000],["2014-09-04",9202.44,9425.08,9202.44,9202.44,520],["2014-09-05",9128.23,9202.44,9128.23,9202.44,200],["2014-09-08",9276.66,9276.66,9276.66,9276.66,190],["2014-09-09",9054.02,9054.02,8979.8,9054.02,220],["2014-09-10",8979.8,8979.8,8979.8,8979.8,910],["2014-09-11",8979.8,8979.8,8979.8,8979.8,500],["2014-09-12",9350.87,9350.87,9350.87,9350.87,100],["2014-09-15",9276.66,9350.87,9276.66,9350.87,12000],["2014-09-16",9350.87,9350.87,9128.23,9350.87,6810],["2014-09-17",9054.02,9350.87,9054.02,9128.23,480],["2014-09-18",9128.23,9128.23,9128.23,9128.23,0],["2014-09-19",9276.66,9276.66,9276.66,9276.66,4050],["2014-09-22",9202.44,9202.44,9202.44,9202.44,100],["2014-09-23",9202.44,9202.44,9202.44,9202.44,10],["2014-09-24",8905.59,8905.59,8905.59,8905.59,70],["2014-09-25",8905.59,8905.59,8905.59,8905.59,0],["2014-09-26",9350.87,9499.3,9350.87,9499.3,5200],["2014-09-29",9128.23,9128.23,9128.23,9128.23,70],["2014-09-30",9128.23,9128.23,9128.23,9128.23,0],["2014-10-01",9128.23,9128.23,9128.23,9128.23,0],["2014-10-02",9128.23,9202.44,9128.23,9202.44,2070],["2014-10-03",9202.44,9202.44,9202.44,9202.44,8400],["2014-10-06",9202.44,9202.44,9202.44,9202.44,1300],["2014-10-07",9276.66,9276.66,9276.66,9276.66,1560],["2014-10-08",9499.3,9499.3,9425.08,9425.08,18580],["2014-10-09",9425.08,9499.3,9425.08,9499.3,7160],["2014-10-10",9499.3,9499.3,9499.3,9499.3,4000],["2014-10-13",8905.59,9350.87,8905.59,9350.87,4930],["2014-10-14",9128.23,9350.87,9128.23,9276.66,10010],["2014-10-15",9276.66,9276.66,9276.66,9276.66,0],["2014-10-16",9276.66,9276.66,9276.66,9276.66,1520],["2014-10-17",9276.66,9276.66,9276.66,9276.66,0],["2014-10-20",8905.59,8905.59,8905.59,8905.59,6200],["2014-10-21",9276.66,9276.66,9276.66,9276.66,5700],["2014-10-22",9350.87,9350.87,9350.87,9350.87,2430],["2014-10-23",9350.87,9350.87,9350.87,9350.87,0],["2014-10-24",9276.66,9276.66,9276.66,9276.66,100],["2014-10-27",9054.02,9054.02,9054.02,9054.02,20],["2014-10-28",9054.02,9054.02,9054.02,9054.02,0],["2014-10-29",9276.66,9276.66,9276.66,9276.66,4230],["2014-10-30",9276.66,9276.66,9276.66,9276.66,400],["2014-10-31",9276.66,9276.66,9276.66,9276.66,1100],["2014-11-03",9425.08,9425.08,9425.08,9425.08,100],["2014-11-04",9425.08,9425.08,9425.08,9425.08,700],["2014-11-05",9350.87,9573.51,9350.87,9425.08,9450],["2014-11-06",9425.08,9425.08,9425.08,9425.08,0],["2014-11-07",9499.3,9499.3,9499.3,9499.3,2500],["2014-11-10",9499.3,9499.3,9499.3,9499.3,0],["2014-11-11",9425.08,9647.72,9425.08,9647.72,33990],["2014-11-12",9721.94,9870.36,9425.08,9647.72,29230],["2014-11-13",9647.72,9721.94,9647.72,9721.94,4010],["2014-11-14",9647.72,9721.94,9647.72,9721.94,23620],["2014-11-17",9796.15,9796.15,9796.15,9796.15,100],["2014-11-18",9796.15,9796.15,9796.15,9796.15,0],["2014-11-19",9721.94,9721.94,9721.94,9721.94,1000],["2014-11-20",9721.94,10389.86,9647.72,10018.79,4660],["2014-11-21",10018.79,10018.79,10018.79,10018.79,0],["2014-11-24",9573.51,9573.51,9573.51,9573.51,10],["2014-11-25",9647.72,9647.72,9425.08,9425.08,4080],["2014-11-26",9721.94,9721.94,9721.94,9721.94,7180],["2014-11-27",9721.94,9721.94,9721.94,9721.94,0],["2014-11-28",9647.72,9721.94,9499.3,9499.3,1510],["2014-12-01",9054.02,9054.02,9054.02,9054.02,10],["2014-12-02",9573.51,9573.51,9425.08,9425.08,8850],["2014-12-03",9425.08,9425.08,9425.08,9425.08,0],["2014-12-04",9425.08,9425.08,9425.08,9425.08,0],["2014-12-05",9425.08,9425.08,9425.08,9425.08,0],["2014-12-08",8979.8,8979.8,8979.8,8979.8,10],["2014-12-09",9276.66,9276.66,9276.66,9276.66,3360],["2014-12-10",9276.66,9276.66,9276.66,9276.66,1640],["2014-12-11",9276.66,9276.66,9276.66,9276.66,0],["2014-12-12",9276.66,9276.66,9276.66,9276.66,0],["2014-12-15",8831.38,8831.38,8831.38,8831.38,10],["2014-12-16",8460.31,8460.31,8460.31,8460.31,10],["2014-12-17",8311.88,8311.88,8311.88,8311.88,10],["2014-12-18",8311.88,8311.88,8311.88,8311.88,0],["2014-12-19",8311.88,8311.88,8311.88,8311.88,0],["2014-12-22",8831.38,8831.38,8831.38,8831.38,10],["2014-12-23",8386.1,9425.08,8311.88,8311.88,2430],["2014-12-24",8311.88,8757.16,8311.88,8757.16,5400],["2014-12-25",8905.59,9128.23,8905.59,8905.59,120],["2014-12-26",8905.59,8905.59,8905.59,8905.59,0],["2014-12-29",8905.59,8905.59,8905.59,8905.59,0],["2014-12-30",9499.3,9499.3,8979.8,8979.8,210],["2014-12-31",9573.51,9573.51,9573.51,9573.51,1010],["2015-01-05",9647.72,9647.72,9647.72,9647.72,8020],["2015-01-06",9573.51,10018.79,9573.51,10018.79,1010],["2015-01-07",9796.15,9796.15,9796.15,9796.15,250],["2015-01-08",9796.15,9796.15,9796.15,9796.15,1960],["2015-01-09",9796.15,9796.15,9796.15,9796.15,0],["2015-01-12",9796.15,9796.15,9796.15,9796.15,3000],["2015-01-13",9796.15,9796.15,9796.15,9796.15,1520],["2015-01-14",10464.07,10464.07,10464.07,10464.07,10],["2015-01-15",10018.79,10018.79,10018.79,10018.79,150],["2015-01-16",9573.51,10018.79,9573.51,9870.36,3750],["2015-01-19",9647.72,9647.72,9647.72,9647.72,1800],["2015-01-20",9425.08,9425.08,8979.8,9054.02,1060],["2015-01-21",9276.66,9276.66,8682.95,8682.95,6050],["2015-01-22",9276.66,9276.66,9202.44,9202.44,20],["2015-01-23",9647.72,9721.94,9647.72,9647.72,5500],["2015-01-26",9647.72,10018.79,9647.72,10018.79,5490],["2015-01-27",10018.79,10167.22,10018.79,10167.22,370],["2015-01-28",10167.22,10167.22,10167.22,10167.22,0],["2015-01-29",9796.15,9796.15,9796.15,9796.15,300],["2015-01-30",9796.15,9796.15,9796.15,9796.15,0],["2015-02-02",9647.72,9647.72,9647.72,9647.72,1830],["2015-02-03",9647.72,9796.15,9647.72,9796.15,4400],["2015-02-04",9796.15,9796.15,9796.15,9796.15,0],["2015-02-05",9796.15,9796.15,9796.15,9796.15,0],["2015-02-06",10464.07,10464.07,10018.79,10018.79,120],["2015-02-09",10686.71,10686.71,9350.87,9350.87,30],["2015-02-10",9499.3,9499.3,9350.87,9499.3,6960],["2015-02-11",9647.72,10093.0,9425.08,9425.08,5520],["2015-02-12",9425.08,9425.08,9425.08,9425.08,140],["2015-02-13",9647.72,9647.72,9647.72,9647.72,580],["2015-02-24",9647.72,9647.72,9647.72,9647.72,0],["2015-02-25",9647.72,9647.72,9647.72,9647.72,0],["2015-02-26",9721.94,9721.94,9721.94,9721.94,40],["2015-02-27",9721.94,9721.94,9721.94,9721.94,0],["2015-03-02",9721.94,9721.94,9721.94,9721.94,0],["2015-03-03",9573.51,9573.51,9573.51,9573.51,70],["2015-03-04",9573.51,9573.51,9573.51,9573.51,0],["2015-03-05",9573.51,9573.51,9573.51,9573.51,0],["2015-03-06",9573.51,9573.51,9573.51,9573.51,0],["2015-03-09",9573.51,9573.51,9573.51,9573.51,0],["2015-03-10",9573.51,9573.51,9573.51,9573.51,0],["2015-03-11",9796.15,9796.15,9796.15,9796.15,1000],["2015-03-12",10315.64,10315.64,9647.72,9647.72,540],["2015-03-13",9721.94,9721.94,9721.94,9721.94,420],["2015-03-16",9721.94,9721.94,9721.94,9721.94,0],["2015-03-17",10167.22,10241.43,10167.22,10241.43,100],["2015-03-18",9647.72,9647.72,9647.72,9647.72,1010],["2015-03-19",9647.72,9647.72,9647.72,9647.72,0],["2015-03-20",8979.8,9128.23,8979.8,9128.23,150],["2015-03-23",9499.3,9499.3,9499.3,9499.3,110],["2015-03-24",9573.51,9573.51,9499.3,9499.3,100],["2015-03-25",9054.02,10018.79,9054.02,10018.79,590],["2015-03-26",10093.0,10093.0,10093.0,10093.0,10],["2015-03-27",10018.79,10018.79,10018.79,10018.79,660],["2015-03-30",9944.58,10538.28,9944.58,9944.58,1970],["2015-03-31",9944.58,9944.58,9944.58,9944.58,1400],["2015-04-01",9944.58,9944.58,9944.58,9944.58,1500],["2015-04-02",9647.72,9647.72,9647.72,9647.72,1000],["2015-04-03",9796.15,9796.15,9796.15,9796.15,500],["2015-04-06",9721.94,9721.94,9721.94,9721.94,6070],["2015-04-07",9944.58,9944.58,9944.58,9944.58,430],["2015-04-08",9944.58,9944.58,9870.36,9870.36,220],["2015-04-09",9944.58,9944.58,9870.36,9870.36,1570],["2015-04-10",9870.36,9870.36,9870.36,9870.36,0],["2015-04-13",9870.36,9870.36,9870.36,9870.36,0],["2015-04-14",9870.36,9870.36,9870.36,9870.36,0],["2015-04-15",9425.08,10018.79,9425.08,10018.79,180],["2015-04-16",9647.72,9796.15,9647.72,9721.94,570],["2015-04-17",9721.94,9721.94,9721.94,9721.94,0],["2015-04-20",9721.94,9721.94,9647.72,9647.72,220],["2015-04-21",9647.72,9647.72,9647.72,9647.72,1010],["2015-04-22",9647.72,9647.72,9647.72,9647.72,0],["2015-04-23",9647.72,9647.72,9647.72,9647.72,0],["2015-04-24",9647.72,9647.72,9647.72,9647.72,0],["2015-04-27",9870.36,9870.36,9647.72,9647.72,510],["2015-05-04",9647.72,9647.72,9647.72,9647.72,0],["2015-05-05",9647.72,9647.72,9647.72,9647.72,0],["2015-05-06",9425.08,9647.72,9425.08,9647.72,3790],["2015-05-07",9425.08,9721.94,9425.08,9721.94,5000],["2015-05-08",9721.94,9721.94,9721.94,9721.94,0],["2015-05-11",9647.72,9796.15,9647.72,9796.15,1540],["2015-05-12",9796.15,9796.15,9647.72,9796.15,15450],["2015-05-13",9796.15,9796.15,9796.15,9796.15,0],["2015-05-14",9796.15,9870.36,9796.15,9870.36,7610],["2015-05-15",9870.36,9944.58,9870.36,9870.36,7500],["2015-05-18",9870.36,9870.36,9870.36,9870.36,30],["2015-05-19",9870.36,9870.36,9870.36,9870.36,3150],["2015-05-20",9870.36,9870.36,9870.36,9870.36,80],["2015-05-21",9944.58,9944.58,9944.58,9944.58,1000],["2015-05-22",9647.72,9647.72,9647.72,9647.72,5000],["2015-05-25",9647.72,9647.72,9647.72,9647.72,0],["2015-05-26",9870.36,10093.0,9647.72,9647.72,2530],["2015-05-27",10018.79,10018.79,10018.79,10018.79,5780],["2015-05-28",10018.79,10018.79,10018.79,10018.79,0],["2015-05-29",10018.79,10018.79,10018.79,10018.79,780],["2015-06-01",10018.79,10018.79,10018.79,10018.79,0],["2015-06-02",10018.79,10018.79,10018.79,10018.79,0],["2015-06-03",10538.28,10538.28,10018.79,10018.79,11240],["2015-06-04",10018.79,10018.79,10018.79,10018.79,300],["2015-06-05",10018.79,10018.79,10018.79,10018.79,0],["2015-06-08",10018.79,10018.79,10018.79,10018.79,5150],["2015-06-09",10018.79,10018.79,9870.36,9944.58,26650],["2015-06-10",9647.72,9647.72,9647.72,9647.72,10],["2015-06-11",9647.72,9870.36,9647.72,9870.36,30],["2015-06-12",10093.0,10093.0,10093.0,10093.0,300],["2015-06-15",10093.0,10093.0,10093.0,10093.0,0],["2015-06-16",10093.0,10093.0,10093.0,10093.0,0],["2015-06-17",10093.0,10093.0,10093.0,10093.0,30],["2015-06-18",10093.0,10093.0,10093.0,10093.0,500],["2015-06-19",10093.0,10093.0,10093.0,10093.0,0],["2015-06-22",10093.0,10760.92,10093.0,10760.92,600],["2015-06-23",11428.84,11428.84,10760.92,10760.92,6000],["2015-06-24",10167.22,10167.22,10167.22,10167.22,10],["2015-06-25",10167.22,10167.22,10167.22,10167.22,0],["2015-06-26",10389.86,10389.86,10389.86,10389.86,11710],["2015-06-29",10612.5,10612.5,10612.5,10612.5,100],["2015-06-30",10538.28,10538.28,10538.28,10538.28,3310],["2015-07-01",10612.5,10612.5,10018.79,10389.86,28570],["2015-07-02",10389.86,10612.5,10018.79,10018.79,7010],["2015-07-03",10389.86,10389.86,10389.86,10389.86,3190],["2015-07-06",10389.86,10389.86,10389.86,10389.86,100],["2015-07-07",10389.86,10389.86,10389.86,10389.86,1580],["2015-07-08",9796.15,10538.28,9796.15,10538.28,3100],["2015-07-09",10538.28,10538.28,10538.28,10538.28,0],["2015-07-10",10538.28,10538.28,10538.28,10538.28,0],["2015-07-13",10538.28,10538.28,10538.28,10538.28,0],["2015-07-14",10760.92,10760.92,10760.92,10760.92,5450],["2015-07-15",10760.92,10760.92,10760.92,10760.92,8070],["2015-07-16",10760.92,10760.92,10760.92,10760.92,4000],["2015-07-17",10760.92,10760.92,10760.92,10760.92,0],["2015-07-20",10760.92,10760.92,10760.92,10760.92,3860],["2015-07-21",10760.92,10760.92,10760.92,10760.92,0],["2015-07-22",10760.92,10760.92,10760.92,10760.92,0],["2015-07-23",10760.92,10760.92,10760.92,10760.92,3720],["2015-07-24",10760.92,10760.92,10760.92,10760.92,2650],["2015-07-27",10760.92,10760.92,10760.92,10760.92,2040],["2015-07-28",10983.56,10983.56,10983.56,10983.56,500],["2015-07-29",10760.92,10909.35,10760.92,10909.35,4000],["2015-07-30",10909.35,10909.35,10909.35,10909.35,0],["2015-07-31",10909.35,10909.35,10909.35,10909.35,2000],["2015-08-03",10909.35,10909.35,10909.35,10909.35,2000],["2015-08-04",10909.35,10909.35,10909.35,10909.35,0],["2015-08-05",10167.22,10167.22,10167.22,10167.22,90],["2015-08-06",10835.14,10835.14,10093.0,10093.0,5040],["2015-08-07",10389.86,10760.92,10389.86,10389.86,10460],["2015-08-10",10389.86,10389.86,10389.86,10389.86,0],["2015-08-11",10760.92,10760.92,9721.94,9721.94,3010],["2015-08-12",9721.94,9721.94,9721.94,9721.94,0],["2015-08-13",10389.86,10389.86,10389.86,10389.86,90],["2015-08-14",10389.86,10389.86,10389.86,10389.86,220],["2015-08-17",10389.86,10389.86,10389.86,10389.86,0],["2015-08-18",10389.86,10389.86,10389.86,10389.86,10],["2015-08-19",10389.86,10389.86,10389.86,10389.86,0],["2015-08-20",10018.79,10760.92,9721.94,10760.92,250],["2015-08-21",10315.64,10315.64,10241.43,10241.43,10000],["2015-08-24",10241.43,10241.43,10241.43,10241.43,0],["2015-08-25",10538.28,10538.28,10167.22,10167.22,2120],["2015-08-26",10835.14,10835.14,10835.14,10835.14,10],["2015-08-27",10315.64,10315.64,10315.64,10315.64,270],["2015-08-28",10389.86,10389.86,10389.86,10389.86,2200],["2015-08-31",10389.86,10389.86,10389.86,10389.86,5300],["2015-09-01",10389.86,10760.92,10389.86,10760.92,3610],["2015-09-03",10389.86,10760.92,10389.86,10760.92,2010],["2015-09-04",10760.92,10760.92,10760.92,10760.92,0],["2015-09-07",10760.92,10760.92,10760.92,10760.92,0],["2015-09-08",10760.92,10760.92,10760.92,10760.92,0],["2015-09-09",10612.5,10760.92,10612.5,10760.92,11000],["2015-09-10",10315.64,10389.86,10315.64,10389.86,120],["2015-09-11",10389.86,10389.86,10389.86,10389.86,10],["2015-09-14",10389.86,10389.86,10389.86,10389.86,0],["2015-09-15",10389.86,10389.86,10389.86,10389.86,0],["2015-09-16",10389.86,10389.86,10389.86,10389.86,6670],["2015-09-17",10686.71,10686.71,10389.86,10612.5,7520],["2015-09-18",10760.92,10835.14,10538.28,10835.14,19810],["2015-09-21",10760.92,10760.92,10760.92,10760.92,640],["2015-09-22",10612.5,10612.5,10612.5,10612.5,500],["2015-09-23",10612.5,10612.5,10464.07,10464.07,2900],["2015-09-24",10538.28,10612.5,10538.28,10612.5,3510],["2015-09-25",10389.86,10835.14,10389.86,10835.14,8860],["2015-09-28",10835.14,10835.14,10760.92,10760.92,160],["2015-09-29",10018.79,10760.92,10018.79,10760.92,710],["2015-09-30",10015.93,11340.36,10015.93,11257.58,16360],["2015-10-01",10926.47,10926.47,10926.47,10926.47,10],["2015-10-02",10926.47,10926.47,10926.47,10926.47,0],["2015-10-05",10926.47,10926.47,10926.47,10926.47,0],["2015-10-06",10926.47,10926.47,10926.47,10926.47,0],["2015-10-07",10926.47,10926.47,10926.47,10926.47,0],["2015-10-08",10926.47,10926.47,10760.92,10760.92,370],["2015-10-09",10678.15,10678.15,10678.15,10678.15,850],["2015-10-12",10181.49,10181.49,9933.16,9933.16,300],["2015-10-13",10015.93,10595.37,9933.16,9933.16,1780],["2015-10-14",10429.82,10429.82,10015.93,10264.26,50],["2015-10-15",10264.26,10264.26,10264.26,10264.26,0],["2015-10-16",10264.26,10264.26,10264.26,10264.26,0],["2015-10-19",10760.92,10926.47,10760.92,10926.47,9200],["2015-10-20",10926.47,10926.47,10264.26,10264.26,180],["2015-10-21",10264.26,10264.26,10264.26,10264.26,0],["2015-10-22",10264.26,10264.26,10264.26,10264.26,0],["2015-10-23",10760.92,10760.92,10098.71,10098.71,2230],["2015-10-26",10181.49,10264.26,10181.49,10181.49,4200],["2015-10-27",10595.37,10760.92,10512.59,10512.59,1050],["2015-10-28",10512.59,10760.92,10512.59,10760.92,1060],["2015-10-29",10760.92,10760.92,10760.92,10760.92,1100],["2015-10-30",10678.15,10926.47,10678.15,10760.92,4880],["2015-11-02",10760.92,10760.92,10512.59,10512.59,2010],["2015-11-03",9933.16,10264.26,9933.16,10264.26,240],["2015-11-04",10760.92,10760.92,10760.92,10760.92,3700],["2015-11-05",10760.92,10760.92,10760.92,10760.92,0],["2015-11-06",10760.92,10760.92,10760.92,10760.92,2000],["2015-11-09",10678.15,10678.15,10678.15,10678.15,1320],["2015-11-10",10678.15,10678.15,10678.15,10678.15,1050],["2015-11-11",10678.15,10678.15,10678.15,10678.15,0],["2015-11-12",10678.15,10678.15,10678.15,10678.15,0],["2015-11-13",10264.26,10264.26,10264.26,10264.26,830],["2015-11-16",10595.37,10926.47,10595.37,10595.37,5250],["2015-11-17",10595.37,10595.37,10595.37,10595.37,1000],["2015-11-18",10595.37,10595.37,10595.37,10595.37,0],["2015-11-19",10595.37,10595.37,10264.26,10264.26,2310],["2015-11-20",10264.26,10264.26,10264.26,10264.26,0],["2015-11-23",10595.37,10595.37,10595.37,10595.37,10],["2015-11-24",10760.92,10760.92,10678.15,10678.15,2650],["2015-11-25",10678.15,10760.92,10678.15,10760.92,1900],["2015-11-26",11092.03,11092.03,11092.03,11092.03,10],["2015-11-27",11092.03,11092.03,11092.03,11092.03,0],["2015-11-30",10760.92,11009.25,10678.15,11009.25,1120],["2015-12-01",11009.25,11009.25,11009.25,11009.25,0],["2015-12-02",11009.25,11009.25,11009.25,11009.25,0],["2015-12-03",11009.25,11009.25,11009.25,11009.25,0],["2015-12-04",11009.25,11009.25,11009.25,11009.25,0],["2015-12-07",11009.25,11009.25,11009.25,11009.25,0],["2015-12-08",11009.25,11009.25,11009.25,11009.25,0],["2015-12-09",11009.25,11009.25,11009.25,11009.25,200],["2015-12-10",11174.8,11174.8,10843.7,10843.7,710],["2015-12-11",11257.58,11257.58,11257.58,11257.58,500],["2015-12-14",11257.58,11257.58,11257.58,11257.58,0],["2015-12-15",11257.58,11257.58,10760.92,10760.92,1800],["2015-12-16",10429.82,10429.82,10429.82,10429.82,10],["2015-12-17",10678.15,10678.15,10678.15,10678.15,10],["2015-12-18",10760.92,10760.92,10678.15,10760.92,2020],["2015-12-21",10760.92,10760.92,10760.92,10760.92,0],["2015-12-22",10760.92,10760.92,10760.92,10760.92,0],["2015-12-23",10926.47,10926.47,10926.47,10926.47,2820],["2015-12-24",10926.47,10926.47,10926.47,10926.47,0],["2015-12-25",11174.8,11174.8,10429.82,10429.82,1130],["2015-12-28",10678.15,10678.15,10678.15,10678.15,10],["2015-12-29",10678.15,10678.15,10678.15,10678.15,0],["2015-12-30",10760.92,11423.13,9933.16,11174.8,48770],["2015-12-31",10760.92,10760.92,10760.92,10760.92,10],["2016-01-04",10843.7,10843.7,10843.7,10843.7,110],["2016-01-05",10098.71,11340.36,10098.71,11340.36,2020],["2016-01-06",11257.58,11257.58,10760.92,10760.92,2310],["2016-01-07",10760.92,10760.92,10760.92,10760.92,630],["2016-01-08",10760.92,10760.92,10760.92,10760.92,0],["2016-01-11",10429.82,10429.82,10429.82,10429.82,20],["2016-01-12",10678.15,10926.47,10678.15,10926.47,610],["2016-01-13",10760.92,11257.58,10760.92,10926.47,2680],["2016-01-14",11174.8,11340.36,10760.92,11174.8,6340],["2016-01-15",10678.15,11174.8,10429.82,11174.8,2470],["2016-01-18",11174.8,11174.8,11092.03,11092.03,3530],["2016-01-19",10595.37,11837.01,10512.59,11837.01,210],["2016-01-20",11837.01,11837.01,11009.25,11257.58,2130],["2016-01-21",11257.58,11257.58,11257.58,11257.58,0],["2016-01-22",11092.03,11340.36,10760.92,10760.92,2020],["2016-01-25",11174.8,11174.8,10678.15,10678.15,2010],["2016-01-26",10760.92,11092.03,10512.59,10512.59,6340],["2016-01-27",11092.03,11174.8,10760.92,11174.8,2110],["2016-01-28",11340.36,11340.36,11340.36,11340.36,1500],["2016-01-29",11340.36,11340.36,11340.36,11340.36,0],["2016-02-01",11174.8,11174.8,11174.8,11174.8,110],["2016-02-02",11174.8,11174.8,11174.8,11174.8,0],["2016-02-03",11174.8,11174.8,11174.8,11174.8,0],["2016-02-04",10760.92,10760.92,10760.92,10760.92,10],["2016-02-05",10760.92,10760.92,10760.92,10760.92,3160],["2016-02-15",10760.92,10760.92,10760.92,10760.92,0],["2016-02-16",10760.92,10760.92,10760.92,10760.92,0],["2016-02-17",10760.92,10760.92,10760.92,10760.92,0],["2016-02-18",10678.15,10678.15,10678.15,10678.15,10],["2016-02-19",11423.13,11423.13,11423.13,11423.13,180],["2016-02-22",11423.13,11423.13,11423.13,11423.13,0],["2016-02-23",11423.13,11423.13,11423.13,11423.13,0],["2016-02-24",11340.36,11340.36,11340.36,11340.36,4900],["2016-02-25",11340.36,11340.36,11174.8,11174.8,3350],["2016-02-26",10760.92,10760.92,10760.92,10760.92,10],["2016-02-29",11423.13,11423.13,11423.13,11423.13,10],["2016-03-01",11257.58,11423.13,11257.58,11423.13,1030],["2016-03-02",11423.13,11423.13,11423.13,11423.13,0],["2016-03-03",11423.13,11588.69,11423.13,11588.69,5800],["2016-03-04",11588.69,11588.69,11588.69,11588.69,0],["2016-03-07",11588.69,11588.69,11588.69,11588.69,0],["2016-03-08",11588.69,11588.69,11588.69,11588.69,20],["2016-03-09",11588.69,11588.69,11588.69,11588.69,0],["2016-03-10",11671.46,11671.46,11588.69,11671.46,3010],["2016-03-11",11671.46,11671.46,11671.46,11671.46,0],["2016-03-14",10926.47,11174.8,10926.47,11174.8,2970],["2016-03-15",11174.8,11174.8,11174.8,11174.8,0],["2016-03-16",11588.69,11588.69,11588.69,11588.69,370],["2016-03-17",11588.69,11588.69,11588.69,11588.69,0],["2016-03-18",11174.8,11174.8,11174.8,11174.8,420],["2016-03-21",11174.8,11174.8,11174.8,11174.8,0],["2016-03-22",11174.8,11174.8,11174.8,11174.8,0],["2016-03-23",11174.8,11174.8,11174.8,11174.8,2500],["2016-03-24",10760.92,10760.92,10760.92,10760.92,10],["2016-03-25",10760.92,10926.47,10760.92,10760.92,5190],["2016-03-28",11092.03,11174.8,11092.03,11174.8,5000],["2016-03-29",11174.8,11174.8,11174.8,11174.8,0],["2016-03-30",11174.8,11174.8,11174.8,11174.8,2370],["2016-03-31",11588.69,11588.69,11174.8,11174.8,1010],["2016-04-01",11174.8,11174.8,11174.8,11174.8,0],["2016-04-04",11174.8,11174.8,11174.8,11174.8,0],["2016-04-05",11174.8,11174.8,11174.8,11174.8,0],["2016-04-06",11174.8,11174.8,11174.8,11174.8,0],["2016-04-07",11174.8,11174.8,11174.8,11174.8,0],["2016-04-08",11174.8,11174.8,11174.8,11174.8,0],["2016-04-11",11174.8,11174.8,11174.8,11174.8,10],["2016-04-12",11092.03,11092.03,11092.03,11092.03,8270],["2016-04-13",11009.25,11009.25,11009.25,11009.25,80],["2016-04-14",10926.47,10926.47,10926.47,10926.47,1000],["2016-04-15",10926.47,10926.47,10926.47,10926.47,0],["2016-04-19",10926.47,10926.47,10926.47,10926.47,0],["2016-04-20",10926.47,10926.47,10926.47,10926.47,0],["2016-04-21",10843.7,10926.47,10843.7,10926.47,1510],["2016-04-22",10926.47,10926.47,10926.47,10926.47,0],["2016-04-25",10926.47,10926.47,10926.47,10926.47,0],["2016-04-26",11174.8,11174.8,11174.8,11174.8,1500],["2016-04-27",11174.8,11174.8,11174.8,11174.8,0],["2016-04-28",11174.8,11174.8,11174.8,11174.8,0],["2016-04-29",11174.8,11174.8,11174.8,11174.8,0],["2016-05-04",11174.8,11174.8,11174.8,11174.8,0],["2016-05-05",11174.8,11174.8,11174.8,11174.8,0],["2016-05-06",11174.8,11174.8,11174.8,11174.8,28220],["2016-05-09",11174.8,11174.8,11174.8,11174.8,1600],["2016-05-10",11174.8,11588.69,11174.8,11588.69,7070],["2016-05-11",11588.69,11588.69,11588.69,11588.69,0],["2016-05-12",11588.69,11588.69,11588.69,11588.69,0],["2016-05-13",10843.7,10843.7,10843.7,10843.7,1650],["2016-05-16",11174.8,11588.69,10760.92,10760.92,13830],["2016-05-17",11009.25,11423.13,10926.47,11423.13,5810],["2016-05-18",10926.47,10926.47,10926.47,10926.47,10],["2016-05-19",10926.47,10926.47,10926.47,10926.47,0],["2016-05-20",10926.47,10926.47,10926.47,10926.47,0],["2016-05-23",11092.03,11174.8,11092.03,11174.8,21210],["2016-05-24",11174.8,11174.8,11174.8,11174.8,0],["2016-05-25",11754.24,11754.24,10926.47,10926.47,510],["2016-05-26",11671.46,11671.46,11174.8,11588.69,6250],["2016-05-27",11340.36,11340.36,11174.8,11174.8,3860],["2016-05-30",11174.8,11174.8,11174.8,11174.8,0],["2016-05-31",11174.8,11174.8,11174.8,11174.8,0],["2016-06-01",11174.8,11174.8,11174.8,11174.8,0],["2016-06-02",11174.8,11174.8,11174.8,11174.8,2000],["2016-06-03",11174.8,11340.36,11174.8,11340.36,5180],["2016-06-06",11340.36,11340.36,11340.36,11340.36,0],["2016-06-07",11340.36,11340.36,11340.36,11340.36,0],["2016-06-08",11340.36,11340.36,11340.36,11340.36,0],["2016-06-09",11174.8,11340.36,11174.8,11340.36,5830],["2016-06-10",11671.46,11671.46,11009.25,11174.8,8240],["2016-06-13",11174.8,11174.8,11174.8,11174.8,0],["2016-06-14",11174.8,11174.8,11174.8,11174.8,0],["2016-06-15",11009.25,11174.8,10926.47,11174.8,6040],["2016-06-16",11174.8,11174.8,11174.8,11174.8,0],["2016-06-17",11174.8,11174.8,11174.8,11174.8,0],["2016-06-20",11174.8,11174.8,11174.8,11174.8,0],["2016-06-21",11174.8,11174.8,11174.8,11174.8,0],["2016-06-22",11588.69,11588.69,11423.13,11423.13,1800],["2016-06-23",11423.13,11423.13,11423.13,11423.13,1000],["2016-06-24",11423.13,11423.13,11423.13,11423.13,0],["2016-06-27",11257.58,11671.46,11257.58,11671.46,8010],["2016-06-28",11671.46,11671.46,11671.46,11671.46,0],["2016-06-29",11671.46,11671.46,11671.46,11671.46,0],["2016-06-30",11174.8,11340.36,11174.8,11340.36,19130],["2016-07-01",11340.36,11340.36,11340.36,11340.36,0],["2016-07-04",11092.03,11588.69,11092.03,11588.69,910],["2016-07-05",11174.8,11588.69,11174.8,11588.69,1010],["2016-07-06",11174.8,11588.69,11174.8,11588.69,8100],["2016-07-07",11588.69,11588.69,11588.69,11588.69,0],["2016-07-08",11588.69,11837.01,11588.69,11837.01,1150],["2016-07-11",11837.01,11837.01,11837.01,11837.01,0],["2016-07-12",11754.24,12664.78,11588.69,12664.78,14040],["2016-07-13",12416.45,12416.45,11837.01,12416.45,1190],["2016-07-14",11588.69,12416.45,11588.69,12416.45,5590],["2016-07-15",12416.45,12416.45,12416.45,12416.45,10],["2016-07-18",12416.45,12416.45,12416.45,12416.45,0],["2016-07-19",12416.45,12416.45,12416.45,12416.45,0],["2016-07-20",12416.45,12416.45,12416.45,12416.45,0],["2016-07-21",11588.69,12085.34,11588.69,11754.24,560],["2016-07-22",11754.24,11837.01,11174.8,11837.01,3700],["2016-07-25",11837.01,11837.01,11837.01,11837.01,0],["2016-07-26",11837.01,11837.01,11837.01,11837.01,0],["2016-07-27",11837.01,11837.01,11837.01,11837.01,0],["2016-07-28",11837.01,11837.01,11837.01,11837.01,0],["2016-07-29",11588.69,11754.24,11588.69,11754.24,2010],["2016-08-01",11754.24,11754.24,11754.24,11754.24,10],["2016-08-02",11092.03,11671.46,11092.03,11588.69,1170],["2016-08-03",11588.69,11588.69,11588.69,11588.69,0],["2016-08-04",11588.69,11588.69,11588.69,11588.69,0],["2016-08-05",11009.25,11588.69,10843.7,11588.69,450],["2016-08-08",11588.69,11588.69,11588.69,11588.69,0],["2016-08-09",11588.69,11588.69,11588.69,11588.69,0],["2016-08-10",11588.69,11588.69,11588.69,11588.69,0],["2016-08-11",11588.69,11588.69,11588.69,11588.69,0],["2016-08-12",11588.69,11588.69,11588.69,11588.69,0],["2016-08-15",11092.03,11588.69,11092.03,11588.69,10930],["2016-08-16",11588.69,11588.69,11588.69,11588.69,0],["2016-08-17",11505.91,11505.91,11505.91,11505.91,100],["2016-08-18",11505.91,11505.91,11505.91,11505.91,10],["2016-08-19",11505.91,11505.91,11505.91,11505.91,10],["2016-08-22",10926.47,11505.91,10926.47,11505.91,20],["2016-08-23",10926.47,11423.13,10926.47,11423.13,13950],["2016-08-24",11257.58,11588.69,11257.58,11588.69,630],["2016-08-25",11588.69,11588.69,11588.69,11588.69,0],["2016-08-26",11588.69,11588.69,11588.69,11588.69,0],["2016-08-29",11257.58,11588.69,11257.58,11588.69,2380],["2016-08-30",11009.25,11588.69,11009.25,11588.69,80],["2016-08-31",11588.69,11588.69,11588.69,11588.69,0],["2016-09-01",11174.8,11671.46,11174.8,11671.46,32470],["2016-09-05",11588.69,11588.69,11174.8,11588.69,263790],["2016-09-06",10843.7,11588.69,10843.7,11588.69,690504],["2016-09-07",10926.47,11588.69,10926.47,11588.69,105480],["2016-09-08",11588.69,11588.69,11009.25,11588.69,2180],["2016-09-09",11588.69,12085.34,11423.13,12085.34,16700],["2016-09-12",11671.46,11754.24,11671.46,11754.24,120],["2016-09-13",11795.63,11919.79,11795.63,11919.79,300],["2016-09-14",12002.57,12085.34,11961.18,11961.18,10600],["2016-09-15",11671.46,12085.34,11671.46,12085.34,460],["2016-09-16",12250.9,12416.45,12250.9,12416.45,4230],["2016-09-19",12582.0,12582.0,12416.45,12499.22,510],["2016-09-20",12499.22,12540.61,12499.22,12540.61,1210],["2016-09-21",12499.22,12747.55,12499.22,12499.22,860],["2016-09-22",12540.61,12913.11,12540.61,12664.78,3080],["2016-09-23",12706.17,12747.55,12664.78,12747.55,6260],["2016-09-26",12830.33,13078.66,12830.33,13078.66,1410],["2016-09-27",12995.88,13244.21,12416.45,12913.11,5530],["2016-09-28",12913.11,13492.54,12913.11,13492.54,510],["2016-09-29",13979.16,13979.16,13271.35,13271.35,9920],["2016-09-30",13802.21,13802.21,13802.21,13802.21,10],["2016-10-03",13713.73,13713.73,13713.73,13713.73,10],["2016-10-04",13271.35,13802.21,13271.35,13271.35,12930],["2016-10-05",13492.54,13492.54,13492.54,13492.54,20],["2016-10-06",13625.25,13625.25,13625.25,13625.25,10],["2016-10-07",13271.35,13271.35,13271.35,13271.35,510],["2016-10-10",13271.35,13271.35,13271.35,13271.35,5290],["2016-10-11",13448.3,13536.78,13448.3,13536.78,500],["2016-10-12",13271.35,13625.25,13271.35,13625.25,8380],["2016-10-13",13271.35,13625.25,13271.35,13625.25,110],["2016-10-14",13271.35,13536.78,13271.35,13536.78,140],["2016-10-17",13271.35,13448.3,13271.35,13448.3,2000],["2016-10-18",13448.3,13448.3,13448.3,13448.3,0],["2016-10-19",12563.55,13271.35,12563.55,13271.35,15890],["2016-10-20",13271.35,13713.73,13271.35,13713.73,310],["2016-10-21",12917.45,12917.45,12917.45,12917.45,1100],["2016-10-24",13271.35,13271.35,13271.35,13271.35,10],["2016-10-25",13271.35,13271.35,13271.35,13271.35,1000],["2016-10-26",13271.35,13271.35,13271.35,13271.35,0],["2016-10-27",12475.07,13625.25,12475.07,13625.25,30],["2016-10-28",13271.35,13625.25,13271.35,13625.25,19850],["2016-10-31",13271.35,13271.35,13271.35,13271.35,2800],["2016-11-01",13713.73,14200.35,13713.73,14200.35,30410],["2016-11-02",13536.78,15173.58,13359.83,14200.35,16250],["2016-11-03",13271.35,14156.11,13271.35,13448.3,330],["2016-11-04",13271.35,14333.06,13271.35,14333.06,3090],["2016-11-07",13359.83,14156.11,13359.83,14156.11,220],["2016-11-08",13271.35,14156.11,13271.35,14156.11,8450],["2016-11-09",14156.11,14156.11,14156.11,14156.11,0],["2016-11-10",13271.35,14156.11,13271.35,14156.11,141950],["2016-11-11",14156.11,14156.11,13979.16,13979.16,20000],["2016-11-14",14067.63,14067.63,14067.63,14067.63,10],["2016-11-15",14067.63,14067.63,14067.63,14067.63,270],["2016-11-16",14067.63,14067.63,14067.63,14067.63,0],["2016-11-17",14067.63,14067.63,14067.63,14067.63,0],["2016-11-18",13271.35,13713.73,13271.35,13713.73,14070],["2016-11-21",13713.73,13713.73,13713.73,13713.73,0],["2016-11-22",14156.11,14156.11,12784.74,13713.73,15340],["2016-11-23",13271.35,13713.73,13271.35,13271.35,6330],["2016-11-24",13271.35,13536.78,13271.35,13536.78,1030],["2016-11-25",13271.35,14156.11,13271.35,14156.11,22850],["2016-11-28",13271.35,13271.35,13271.35,13271.35,10],["2016-11-29",14156.11,14156.11,14156.11,14156.11,10],["2016-11-30",14156.11,14156.11,14156.11,14156.11,100],["2016-12-01",13271.35,14156.11,13271.35,14156.11,7210],["2016-12-02",14156.11,14156.11,14156.11,14156.11,0],["2016-12-05",13271.35,14156.11,13271.35,14156.11,2530],["2016-12-06",14288.82,14288.82,13271.35,13271.35,3900],["2016-12-07",13359.83,14156.11,13271.35,14156.11,4430],["2016-12-08",14156.11,14156.11,14156.11,14156.11,0],["2016-12-09",14156.11,14156.11,14156.11,14156.11,0],["2016-12-12",13271.35,14156.11,13271.35,14156.11,12860],["2016-12-13",14156.11,14156.11,14156.11,14156.11,0],["2016-12-14",14156.11,14156.11,14156.11,14156.11,0],["2016-12-15",14156.11,14156.11,13271.35,14156.11,11160],["2016-12-16",13713.73,14156.11,13713.73,14156.11,3010],["2016-12-19",14156.11,14156.11,14156.11,14156.11,0],["2016-12-20",14156.11,14156.11,14156.11,14156.11,100],["2016-12-21",13315.59,14156.11,13271.35,14156.11,1880],["2016-12-22",13315.59,14156.11,13271.35,14067.63,13810],["2016-12-23",13315.59,14156.11,13271.35,13979.16,4300],["2016-12-26",13315.59,13979.16,13271.35,13979.16,1850],["2016-12-27",14156.11,14156.11,14156.11,14156.11,50],["2016-12-28",14156.11,14156.11,14156.11,14156.11,0],["2016-12-29",13315.59,13315.59,13271.35,13271.35,15030],["2016-12-30",13979.16,13979.16,13979.16,13979.16,20],["2017-01-03",13271.35,14067.63,13271.35,14067.63,1590],["2017-01-04",13315.59,13713.73,13271.35,13713.73,5010],["2017-01-05",13713.73,13713.73,13713.73,13713.73,0],["2017-01-06",13271.35,13979.16,13271.35,13979.16,2420],["2017-01-09",13979.16,13979.16,13979.16,13979.16,20],["2017-01-10",13315.59,13315.59,13271.35,13271.35,11540],["2017-01-11",13271.35,13448.3,13271.35,13448.3,14450],["2017-01-12",13448.3,13448.3,13448.3,13448.3,3330],["2017-01-13",13448.3,13448.3,13448.3,13448.3,0],["2017-01-16",12563.55,13979.16,12563.55,13979.16,2770],["2017-01-17",13271.35,13713.73,13271.35,13713.73,10050],["2017-01-18",13448.3,13448.3,13448.3,13448.3,11140],["2017-01-19",13448.3,13448.3,13448.3,13448.3,2000],["2017-01-20",13448.3,13448.3,13448.3,13448.3,2000],["2017-01-23",13713.73,13713.73,13713.73,13713.73,10],["2017-01-24",13713.73,13713.73,13713.73,13713.73,0],["2017-01-25",13713.73,13713.73,13713.73,13713.73,0],["2017-02-02",13713.73,14642.72,13713.73,14598.49,2520],["2017-02-03",14156.11,14156.11,14156.11,14156.11,300],["2017-02-06",14067.63,14067.63,14067.63,14067.63,600],["2017-02-07",13492.54,13713.73,13448.3,13713.73,370],["2017-02-08",13713.73,13713.73,13713.73,13713.73,100],["2017-02-09",13713.73,13713.73,13713.73,13713.73,0],["2017-02-10",12828.97,13713.73,12828.97,13713.73,20],["2017-02-13",13359.83,14067.63,13271.35,14067.63,200],["2017-02-14",14067.63,14067.63,14067.63,14067.63,0],["2017-02-15",13448.3,14067.63,13448.3,14067.63,20],["2017-02-16",13359.83,13359.83,13359.83,13359.83,6810],["2017-02-17",13359.83,13359.83,13359.83,13359.83,11000],["2017-02-20",13271.35,13979.16,13271.35,13979.16,5050],["2017-02-21",13359.83,13713.73,13271.35,13713.73,5160],["2017-02-22",13271.35,13713.73,13271.35,13713.73,11040],["2017-02-23",13005.92,13979.16,13005.92,13625.25,11520],["2017-02-24",13713.73,13713.73,13713.73,13713.73,6000],["2017-02-27",13713.73,13713.73,13713.73,13713.73,0],["2017-02-28",13713.73,13713.73,13713.73,13713.73,0],["2017-03-01",13448.3,13448.3,13448.3,13448.3,460],["2017-03-02",13536.78,13536.78,13536.78,13536.78,10],["2017-03-03",13536.78,13536.78,13536.78,13536.78,0],["2017-03-06",13536.78,13536.78,13536.78,13536.78,600],["2017-03-07",13536.78,13536.78,13536.78,13536.78,190],["2017-03-08",13536.78,13536.78,13536.78,13536.78,0],["2017-03-09",13271.35,13536.78,13271.35,13536.78,6690],["2017-03-10",13536.78,13536.78,13536.78,13536.78,0],["2017-03-13",13271.35,13536.78,13271.35,13536.78,8640],["2017-03-14",13536.78,13536.78,13536.78,13536.78,5620],["2017-03-15",13448.3,13448.3,13448.3,13448.3,10],["2017-03-16",13271.35,13448.3,13271.35,13448.3,700],["2017-03-17",13448.3,13448.3,13448.3,13448.3,0],["2017-03-20",13448.3,13448.3,13315.59,13315.59,1030],["2017-03-21",13359.83,13448.3,13359.83,13448.3,2480],["2017-03-22",12519.31,14067.63,12519.31,13271.35,8200],["2017-03-23",13271.35,13979.16,13271.35,13979.16,600],["2017-03-24",13713.73,13713.73,13713.73,13713.73,1000],["2017-03-27",13271.35,13713.73,13182.88,13713.73,1010],["2017-03-28",12873.21,13713.73,12784.74,13713.73,4630],["2017-03-29",13359.83,13359.83,13359.83,13359.83,30],["2017-03-30",13271.35,13271.35,13271.35,13271.35,3090],["2017-03-31",13713.73,13713.73,13713.73,13713.73,20],["2017-04-03",13713.73,13713.73,13713.73,13713.73,0],["2017-04-04",13271.35,13271.35,13271.35,13271.35,730],["2017-04-05",13271.35,13271.35,13271.35,13271.35,10],["2017-04-07",13271.35,13271.35,13271.35,13271.35,1100],["2017-04-10",13802.21,13802.21,13271.35,13271.35,490],["2017-04-11",14200.35,14200.35,14156.11,14156.11,2410],["2017-04-12",15129.34,15129.34,14156.11,14156.11,2120],["2017-04-13",14156.11,15040.86,13890.68,14244.58,3230],["2017-04-14",15217.82,15217.82,13802.21,15040.86,5030],["2017-04-17",15483.24,15483.24,14244.58,15483.24,2010],["2017-04-18",15483.24,15483.24,15483.24,15483.24,0],["2017-04-19",15040.86,16544.95,14598.49,15837.15,7780],["2017-04-20",16279.52,16279.52,16279.52,16279.52,10],["2017-04-21",15173.58,16191.05,15173.58,16191.05,20],["2017-04-24",16191.05,16191.05,16191.05,16191.05,0],["2017-04-25",15483.24,15483.24,15483.24,15483.24,1530],["2017-04-26",16368.0,16368.0,16368.0,16368.0,10],["2017-04-27",15306.29,15306.29,15306.29,15306.29,30],["2017-04-28",15306.29,15306.29,15306.29,15306.29,400],["2017-05-03",15306.29,15306.29,15306.29,15306.29,0],["2017-05-04",15306.29,16368.0,14686.96,14686.96,440],["2017-05-05",14686.96,14686.96,14156.11,14244.58,22190],["2017-05-08",13713.73,14686.96,13713.73,13890.68,7020],["2017-05-09",13890.68,14819.68,13713.73,14819.68,6780],["2017-05-10",14156.11,14200.35,13979.16,14156.11,21040],["2017-05-11",13979.16,15129.34,13802.21,14067.63,28610],["2017-05-12",14598.49,15040.86,14067.63,14244.58,68920],["2017-05-15",13979.16,15217.82,13359.83,15217.82,27620],["2017-05-16",15748.67,16279.52,14819.68,15925.62,23710],["2017-05-17",16368.0,16368.0,14908.15,15925.62,46710],["2017-05-18",14863.91,16368.0,14819.68,15925.62,85590],["2017-05-19",15306.29,16279.52,15306.29,16279.52,26450],["2017-05-22",15925.62,16810.38,15571.72,16368.0,44050],["2017-05-23",16368.0,16721.9,16146.81,16368.0,39730],["2017-05-24",16279.52,16810.38,16279.52,16633.43,39270],["2017-05-25",16368.0,16987.33,16368.0,16987.33,32060],["2017-05-26",17164.28,17252.76,16633.43,16633.43,5410],["2017-05-29",16412.24,17252.76,16412.24,17164.28,23720],["2017-05-30",16146.81,18225.99,16146.81,17518.18,47670],["2017-05-31",17164.28,18712.61,17164.28,18712.61,12850],["2017-06-01",19995.5,19995.5,19951.26,19995.5,67930],["2017-06-02",21234.16,21366.88,20614.83,21366.88,37660],["2017-06-05",22561.3,22826.72,21234.16,22826.72,30990],["2017-06-06",24419.29,24419.29,24330.81,24419.29,290760],["2017-06-07",25657.95,25657.95,22738.25,23357.58,40000],["2017-06-08",21765.02,23003.68,21765.02,21765.02,38510],["2017-06-09",20305.17,20305.17,20260.93,20260.93,20480],["2017-06-12",18845.32,20260.93,18845.32,18845.32,70420],["2017-06-13",19464.65,20128.22,19199.22,20128.22,28170],["2017-06-14",20791.78,21411.11,18756.84,19464.65,55870],["2017-06-15",19464.65,20260.93,19199.22,19730.08,6290],["2017-06-16",18668.37,19907.03,18358.7,18358.7,27330],["2017-06-19",19022.27,19022.27,17252.76,18225.99,14800],["2017-06-20",18756.84,19464.65,16987.33,19376.17,18180],["2017-06-21",19376.17,19376.17,18491.42,19154.98,17510],["2017-06-22",19154.98,19287.7,18402.94,19199.22,8170],["2017-06-23",19154.98,19154.98,18137.51,18225.99,33640],["2017-06-26",18402.94,18579.89,16987.33,18225.99,48760],["2017-06-27",17695.13,18402.94,17075.81,18049.04,6380],["2017-06-28",18402.94,19287.7,17252.76,19287.7,28750],["2017-06-29",19287.7,19287.7,17960.56,19199.22,10610],["2017-06-30",17916.32,18845.32,17916.32,17960.56,2500],["2017-07-03",17960.56,18137.51,16810.38,17960.56,5150],["2017-07-04",18579.89,18579.89,16810.38,17783.61,4910],["2017-07-05",17783.61,17783.61,17695.13,17695.13,7630],["2017-07-06",18801.08,18801.08,16810.38,16810.38,4960],["2017-07-07",16810.38,17695.13,16412.24,17518.18,15570],["2017-07-10",16368.0,17650.9,16368.0,17252.76,13260],["2017-07-11",17695.13,17695.13,17252.76,17695.13,1560],["2017-07-12",17650.9,17650.9,16589.19,17606.66,4310],["2017-07-13",16898.85,17518.18,16456.48,16456.48,3700],["2017-07-14",16810.38,16810.38,15748.67,16633.43,150],["2017-07-17",17341.23,17341.23,16456.48,17164.28,1340],["2017-07-18",17429.71,17429.71,16368.0,17120.04,2070],["2017-07-19",16014.1,16810.38,15925.62,15925.62,10290],["2017-07-20",16721.9,16721.9,15040.86,15925.62,16420],["2017-07-21",15837.15,16456.48,14819.68,16456.48,24260],["2017-07-24",16721.9,16721.9,15394.77,15483.24,780],["2017-07-25",16058.33,16368.0,15306.29,15306.29,7880],["2017-07-26",15837.15,15837.15,15306.29,15748.67,2570],["2017-07-27",15660.19,15660.19,14952.39,15394.77,2260],["2017-07-28",15483.24,15925.62,15306.29,15925.62,5680],["2017-07-31",16368.0,16368.0,14908.15,15217.82,2460],["2017-08-01",14510.01,15748.67,14510.01,15217.82,6240],["2017-08-02",15483.24,15483.24,15040.86,15040.86,540],["2017-08-03",15129.34,15483.24,14775.44,15040.86,14980],["2017-08-04",15571.72,15571.72,14775.44,14775.44,1930],["2017-08-07",15040.86,15040.86,14598.49,14952.39,8410],["2017-08-08",15527.48,15925.62,15040.86,15925.62,21330],["2017-08-09",16721.9,16810.38,16014.1,16633.43,17230],["2017-08-10",16633.43,16633.43,16544.95,16633.43,300],["2017-08-11",16633.43,16810.38,16633.43,16633.43,8960],["2017-08-14",17252.76,17252.76,15925.62,16633.43,12340],["2017-08-15",16810.38,16810.38,16368.0,16633.43,1070],["2017-08-16",16721.9,16810.38,16102.57,16721.9,10510],["2017-08-17",16014.1,17075.81,16014.1,16810.38,3740],["2017-08-18",16810.38,17960.56,16810.38,17960.56,12560],["2017-08-21",19110.75,19199.22,18579.89,18579.89,1570],["2017-08-22",18491.42,18491.42,17296.99,17695.13,900],["2017-08-23",17695.13,17695.13,16810.38,17606.66,4830],["2017-08-24",16810.38,17695.13,16810.38,17518.18,6960],["2017-08-25",17606.66,17606.66,17606.66,17606.66,20],["2017-08-28",18579.89,18579.89,16810.38,17606.66,1900],["2017-08-29",16987.33,17562.42,16810.38,17518.18,590],["2017-08-30",17606.66,17606.66,16810.38,17518.18,44140],["2017-08-31",16810.38,17429.71,16810.38,17429.71,9800],["2017-09-01",17518.18,17518.18,16810.38,17429.71,1020],["2017-09-05",16279.52,17695.13,16279.52,17695.13,19710],["2017-09-06",16544.95,17429.71,16544.95,17429.71,6970],["2017-09-07",17650.9,17650.9,17606.66,17606.66,4030],["2017-09-08",16544.95,17606.66,16456.48,17518.18,20390],["2017-09-11",16810.38,17518.18,16810.38,17429.71,20130],["2017-09-12",16279.52,17252.76,16279.52,17252.76,930],["2017-09-13",17518.18,17518.18,16191.05,16810.38,6780],["2017-09-14",17164.28,17164.28,16014.1,16810.38,6140],["2017-09-15",16191.05,16633.43,15925.62,16633.43,6710],["2017-09-18",16810.38,17075.81,16633.43,17075.81,830],["2017-09-19",16014.1,16810.38,16014.1,16810.38,9590],["2017-09-20",16102.57,16810.38,16102.57,16810.38,9350],["2017-09-21",16810.38,16810.38,15925.62,16810.38,12690],["2017-09-22",16810.38,16810.38,16810.38,16810.38,40],["2017-09-25",16014.1,16721.9,15660.19,16368.0,13000],["2017-09-26",16810.38,17473.95,15925.62,17164.28,16210],["2017-09-27",17562.42,17562.42,16368.0,16810.38,570],["2017-09-28",16456.48,16810.38,16368.0,16633.43,4400],["2017-09-29",16810.38,16810.38,15925.62,16810.38,12400],["2017-10-02",16810.38,16810.38,16810.38,16810.38,0],["2017-10-03",16810.38,17075.81,16810.38,16810.38,4810],["2017-10-04",16810.38,16810.38,16721.9,16810.38,1100],["2017-10-05",15925.62,16721.9,15925.62,16721.9,7030],["2017-10-06",15925.62,16633.43,15925.62,16633.43,1010],["2017-10-09",16633.43,17341.23,15925.62,16810.38,24580],["2017-10-10",16102.57,16810.38,15925.62,16102.57,4090],["2017-10-11",16279.52,16279.52,15925.62,16279.52,1020],["2017-10-12",16456.48,16721.9,16191.05,16191.05,12950],["2017-10-13",16102.57,16191.05,15483.24,16191.05,4120],["2017-10-16",16014.1,16721.9,16014.1,16721.9,11500],["2017-10-17",15837.15,16589.19,15837.15,16589.19,2910],["2017-10-18",16721.9,16721.9,15925.62,15925.62,2810],["2017-10-19",16544.95,16544.95,15925.62,16368.0,1610],["2017-10-20",15748.67,16279.52,15748.67,16279.52,1060],["2017-10-23",15306.29,16279.52,15306.29,15925.62,1190],["2017-10-24",16102.57,16102.57,16014.1,16102.57,300],["2017-10-25",15217.82,16323.76,15217.82,16323.76,770],["2017-10-26",15394.77,17429.71,15394.77,16810.38,8240],["2017-10-27",16014.1,16544.95,15925.62,16279.52,8090],["2017-10-30",16544.95,16544.95,16368.0,16368.0,340],["2017-10-31",16456.48,16456.48,16456.48,16456.48,20],["2017-11-01",16810.38,16810.38,15704.43,16456.48,240],["2017-11-02",16456.48,16810.38,15925.62,16368.0,3800],["2017-11-03",16810.38,16810.38,15925.62,16368.0,9590],["2017-11-06",16368.0,16810.38,16368.0,16810.38,2650],["2017-11-07",15925.62,16810.38,15925.62,16810.38,1110],["2017-11-08",16810.38,16810.38,15925.62,16677.66,5060],["2017-11-09",16810.38,16810.38,15925.62,16633.43,1350],["2017-11-10",16721.9,17252.76,15969.86,16721.9,17930],["2017-11-13",16810.38,17252.76,15969.86,16368.0,10050],["2017-11-14",16766.14,16766.14,16766.14,16766.14,50],["2017-11-15",15837.15,16677.66,15837.15,16633.43,360],["2017-11-16",16677.66,16677.66,16633.43,16677.66,20],["2017-11-17",15969.86,16544.95,15969.86,16544.95,650],["2017-11-20",15925.62,16279.52,15571.72,16279.52,1340],["2017-11-21",16721.9,16721.9,16191.05,16633.43,1030],["2017-11-22",15615.96,16279.52,15527.48,16279.52,1020],["2017-11-23",16279.52,16279.52,16279.52,16279.52,0],["2017-11-24",16279.52,16279.52,16279.52,16279.52,0],["2017-11-27",15483.24,16279.52,15173.58,15217.82,17070],["2017-11-28",15217.82,15925.62,14156.11,15394.77,40260],["2017-11-29",15925.62,16456.48,15483.24,15969.86,280],["2017-11-30",16146.81,16191.05,15483.24,15748.67,6720],["2017-12-01",16058.33,16058.33,15262.05,15881.38,350],["2017-12-04",16014.1,16191.05,15881.38,16146.81,25120],["2017-12-05",16368.0,16810.38,15925.62,16235.29,12060],["2017-12-06",16102.57,16279.52,15748.67,16279.52,60],["2017-12-07",16633.43,16721.9,16014.1,16368.0,820],["2017-12-08",16412.24,16412.24,16412.24,16412.24,200],["2017-12-11",16633.43,16633.43,15571.72,16323.76,790],["2017-12-12",16456.48,16633.43,16279.52,16279.52,710],["2017-12-13",16279.52,16279.52,16279.52,16279.52,0],["2017-12-14",16368.0,16368.0,16235.29,16279.52,3400],["2017-12-15",16279.52,16279.52,16279.52,16279.52,0],["2017-12-18",16058.33,16058.33,16058.33,16058.33,10],["2017-12-19",16102.57,16102.57,15217.82,16102.57,6160],["2017-12-20",16014.1,16014.1,16014.1,16014.1,220],["2017-12-21",16014.1,16014.1,15925.62,16014.1,650],["2017-12-22",16014.1,16014.1,15925.62,15925.62,30],["2017-12-25",16014.1,16014.1,15571.72,15925.62,120],["2017-12-26",15129.34,15925.62,15129.34,15925.62,2420],["2017-12-27",15925.62,15925.62,15925.62,15925.62,20],["2017-12-28",15925.62,15925.62,15925.62,15925.62,0],["2017-12-29",15837.15,15837.15,15837.15,15837.15,10],["2018-01-02",15837.15,15837.15,15040.86,15837.15,2760],["2018-01-03",15837.15,15837.15,15837.15,15837.15,720],["2018-01-04",15925.62,15925.62,15040.86,15040.86,3150],["2018-01-05",15040.86,15660.19,15040.86,15483.24,2100],["2018-01-08",16146.81,16146.81,15217.82,15217.82,4420],["2018-01-09",15217.82,15925.62,15129.34,15925.62,9290],["2018-01-10",15925.62,15925.62,15925.62,15925.62,0],["2018-01-11",15040.86,15571.72,14819.68,15483.24,15190],["2018-01-12",16368.0,16368.0,16368.0,16368.0,10],["2018-01-15",15262.05,15837.15,15262.05,15837.15,1170],["2018-01-16",15040.86,15704.43,15040.86,15483.24,58910],["2018-01-17",15483.24,15748.67,15483.24,15748.67,1870],["2018-01-18",15040.86,15439.01,15040.86,15439.01,2010],["2018-01-19",15925.62,15925.62,14731.2,14775.44,340],["2018-01-22",15748.67,15748.67,15748.67,15748.67,10],["2018-01-25",16014.1,16014.1,14686.96,15483.24,680],["2018-01-26",15483.24,15483.24,15483.24,15483.24,0],["2018-01-29",15483.24,15483.24,15483.24,15483.24,0],["2018-01-30",15040.86,15483.24,15040.86,15483.24,2970],["2018-01-31",15129.34,16279.52,15040.86,15925.62,840],["2018-02-01",15925.62,15925.62,15925.62,15925.62,0],["2018-02-02",15925.62,15925.62,15925.62,15925.62,0],["2018-02-05",15483.24,17031.57,14863.91,15748.67,640],["2018-02-06",16368.0,16368.0,16368.0,16368.0,10],["2018-02-07",16368.0,16368.0,16368.0,16368.0,0],["2018-02-08",15925.62,16279.52,15262.05,15792.91,8640],["2018-02-09",15837.15,15837.15,14775.44,15704.43,620],["2018-02-12",16014.1,16102.57,15881.38,16102.57,1230],["2018-02-13",16102.57,16102.57,16102.57,16102.57,0],["2018-02-21",16102.57,16102.57,16102.57,16102.57,0],["2018-02-22",16102.57,16102.57,16102.57,16102.57,0],["2018-02-23",16102.57,16102.57,16102.57,16102.57,1000],["2018-02-26",15040.86,16058.33,15040.86,15040.86,100],["2018-02-27",15837.15,15837.15,15837.15,15837.15,20],["2018-02-28",16943.09,16943.09,14731.2,14731.2,4010],["2018-03-01",15040.86,15527.48,15040.86,15527.48,1410],["2018-03-02",16412.24,16412.24,15483.24,16412.24,20],["2018-03-05",15306.29,16235.29,15306.29,16235.29,350],["2018-03-06",17252.76,17252.76,15129.34,15129.34,60],["2018-03-07",15129.34,15704.43,15129.34,15704.43,2120],["2018-03-08",16456.48,16456.48,15040.86,15040.86,4890],["2018-03-09",15085.1,15704.43,14598.49,15704.43,4160],["2018-03-12",15704.43,15704.43,15704.43,15704.43,0],["2018-03-13",15881.38,15881.38,15439.01,15439.01,140],["2018-03-14",15040.86,16500.71,14642.72,14642.72,9530],["2018-03-15",15660.19,15660.19,15040.86,15394.77,7370],["2018-03-16",14642.72,15615.96,14642.72,15615.96,940],["2018-03-19",15040.86,15040.86,15040.86,15040.86,70],["2018-03-20",14156.11,15615.96,14156.11,15085.1,3460],["2018-03-21",14686.96,15217.82,14686.96,15217.82,2450],["2018-03-22",15394.77,15394.77,15394.77,15394.77,10],["2018-03-23",15792.91,15792.91,15792.91,15792.91,10],["2018-03-26",16810.38,16810.38,15571.72,15571.72,550],["2018-03-27",15571.72,15571.72,15571.72,15571.72,0],["2018-03-28",15571.72,15571.72,15571.72,15571.72,0],["2018-03-29",14598.49,15881.38,14598.49,15306.29,1470],["2018-03-30",16058.33,16058.33,16058.33,16058.33,10],["2018-04-02",14996.63,15704.43,14996.63,15704.43,110],["2018-04-03",15704.43,15704.43,14642.72,15527.48,100],["2018-04-04",14465.77,15040.86,14465.77,14863.91,250],["2018-04-05",14996.63,14996.63,13846.44,14421.54,2010],["2018-04-06",13448.3,14598.49,13448.3,14333.06,4160],["2018-04-09",15040.86,15040.86,14863.91,14952.39,910],["2018-04-10",14244.58,14908.15,14156.11,14908.15,3080],["2018-04-11",13934.92,14333.06,13890.68,14333.06,1260],["2018-04-12",14598.49,14598.49,14421.54,14598.49,11790],["2018-04-13",13581.02,15040.86,13581.02,14952.39,4490],["2018-04-16",13934.92,14863.91,13934.92,14863.91,1170],["2018-04-17",15483.24,15483.24,15394.77,15483.24,510],["2018-04-18",14421.54,14421.54,14421.54,14421.54,310],["2018-04-19",15217.82,15217.82,14156.11,15129.34,320],["2018-04-20",15129.34,15129.34,15129.34,15129.34,1000],["2018-04-23",14111.87,14111.87,14111.87,14111.87,110],["2018-04-24",14111.87,14111.87,13138.64,13669.49,4750],["2018-04-26",12828.97,12828.97,12740.5,12740.5,10240],["2018-04-27",11944.22,13448.3,11855.74,13271.35,3460],["2018-05-02",14156.11,14156.11,12342.36,13979.16,6350],["2018-05-03",13094.4,14156.11,13094.4,14067.63,7740],["2018-05-04",14067.63,14067.63,14067.63,14067.63,0],["2018-05-07",14067.63,14067.63,14067.63,14067.63,0],["2018-05-08",14156.11,14156.11,14156.11,14156.11,10],["2018-05-09",14863.91,14863.91,14863.91,14863.91,10],["2018-05-10",13846.44,13846.44,13846.44,13846.44,10],["2018-05-11",13846.44,13846.44,13846.44,13846.44,10],["2018-05-14",12917.45,12917.45,12917.45,12917.45,70],["2018-05-15",13271.35,13271.35,12032.69,12386.59,100],["2018-05-16",11767.26,12386.59,11634.55,12342.36,23920],["2018-05-17",11546.08,13094.4,11501.84,13094.4,9490],["2018-05-18",13713.73,13713.73,12209.64,12209.64,2180],["2018-05-21",12209.64,12209.64,12209.64,12209.64,0],["2018-05-22",12828.97,12828.97,11369.12,11369.12,1670],["2018-05-23",11413.36,11413.36,10617.08,10617.08,4590],["2018-05-24",9997.75,11324.89,9909.28,11324.89,13680],["2018-05-25",11324.89,12076.93,11324.89,12076.93,1530],["2018-05-28",12696.26,12696.26,11501.84,11944.22,9120],["2018-05-29",11590.31,11678.79,11147.94,11413.36,4330],["2018-05-30",11678.79,11678.79,10882.51,11501.84,1520],["2018-05-31",10882.51,12298.12,10794.03,12298.12,8720],["2018-06-01",13138.64,13138.64,12386.59,12740.5,2180],["2018-06-04",13271.35,13271.35,13271.35,13271.35,10],["2018-06-05",12386.59,12386.59,12342.36,12342.36,1120],["2018-06-06",11944.22,12386.59,11944.22,12298.12,30],["2018-06-07",11546.08,11546.08,11457.6,11457.6,1470],["2018-06-08",11457.6,11501.84,10794.03,10794.03,2010],["2018-06-11",10794.03,11546.08,10617.08,11501.84,5360],["2018-06-12",11059.46,12298.12,10705.56,12209.64,2560],["2018-06-22",12209.64,16987.33,12209.64,16544.95,2100],["2018-06-25",16279.52,16279.52,16279.52,16279.52,0],["2018-06-26",16279.52,16279.52,16279.52,16279.52,0],["2018-06-27",16279.52,16279.52,16279.52,16279.52,0],["2018-06-28",16279.52,16279.52,16279.52,16279.52,0],["2018-06-29",13890.68,13890.68,13890.68,13890.68,200],["2018-07-02",13890.68,13890.68,13890.68,13890.68,0],["2018-07-03",13890.68,13890.68,13890.68,13890.68,0],["2018-07-04",13890.68,13890.68,13890.68,13890.68,0],["2018-07-05",13890.68,13890.68,13890.68,13890.68,0],["2018-07-06",12032.69,12032.69,12032.69,12032.69,100],["2018-07-09",12032.69,12032.69,12032.69,12032.69,0],["2018-07-10",12032.69,12032.69,12032.69,12032.69,0],["2018-07-11",12032.69,12032.69,12032.69,12032.69,0],["2018-07-12",12032.69,12032.69,12032.69,12032.69,0],["2018-07-13",13802.21,13802.21,13802.21,13802.21,1200],["2018-07-16",13802.21,13802.21,13802.21,13802.21,0],["2018-07-17",13802.21,13802.21,13802.21,13802.21,0],["2018-07-18",13802.21,13802.21,13802.21,13802.21,0],["2018-07-19",13802.21,13802.21,13802.21,13802.21,0],["2018-07-20",15748.67,15748.67,11767.26,11767.26,1200],["2018-07-23",12475.07,12475.07,12475.07,12475.07,0],["2018-07-24",12475.07,12475.07,12475.07,12475.07,0],["2018-07-25",12475.07,12475.07,12475.07,12475.07,0],["2018-07-26",12475.07,12475.07,12475.07,12475.07,0],["2018-07-27",14333.06,14333.06,13005.92,13005.92,3800],["2018-07-30",13094.4,13094.4,13094.4,13094.4,0],["2018-07-31",13094.4,13094.4,13094.4,13094.4,0],["2018-08-01",13094.4,13094.4,13094.4,13094.4,0],["2018-08-02",13094.4,13094.4,13094.4,13094.4,0],["2018-08-03",14598.49,14598.49,14598.49,14598.49,1000],["2018-08-06",14598.49,14598.49,14598.49,14598.49,0],["2018-08-07",14598.49,14598.49,14598.49,14598.49,0],["2018-08-08",14598.49,14598.49,14598.49,14598.49,0],["2018-08-09",14598.49,14598.49,14598.49,14598.49,0],["2018-08-10",14598.49,14598.49,14598.49,14598.49,0],["2018-08-13",14598.49,14598.49,14598.49,14598.49,0],["2018-08-14",14598.49,14598.49,14598.49,14598.49,0],["2018-08-15",14598.49,14598.49,14598.49,14598.49,0],["2018-08-16",14598.49,14598.49,14598.49,14598.49,0],["2018-08-17",16721.9,16721.9,13802.21,13890.68,1400],["2018-08-20",14067.63,14067.63,14067.63,14067.63,0],["2018-08-21",14067.63,14067.63,14067.63,14067.63,0],["2018-08-22",14067.63,14067.63,14067.63,14067.63,0],["2018-08-23",14067.63,14067.63,14067.63,14067.63,0],["2018-08-24",12828.97,15837.15,12828.97,14156.11,13500],["2018-08-27",14333.06,14333.06,14333.06,14333.06,0],["2018-08-28",14333.06,14333.06,14333.06,14333.06,0],["2018-08-29",14333.06,14333.06,14333.06,14333.06,0],["2018-08-30",14333.06,14333.06,14333.06,14333.06,0],["2018-08-31",14333.06,14333.06,14333.06,14333.06,100],["2018-09-04",14333.06,14333.06,14333.06,14333.06,0],["2018-09-05",14333.06,14333.06,14333.06,14333.06,0],["2018-09-06",14333.06,14333.06,14333.06,14333.06,0],["2018-09-07",14333.06,14333.06,14333.06,14333.06,0],["2018-09-10",14333.06,14333.06,14333.06,14333.06,0],["2018-09-11",14333.06,14333.06,14333.06,14333.06,0],["2018-09-12",14333.06,14333.06,14333.06,14333.06,0],["2018-09-13",14333.06,14333.06,14333.06,14333.06,0],["2018-09-14",16456.48,16456.48,14156.11,14333.06,1200],["2018-09-17",14510.01,14510.01,14510.01,14510.01,0],["2018-09-18",14510.01,14510.01,14510.01,14510.01,0],["2018-09-19",14510.01,14510.01,14510.01,14510.01,0],["2018-09-20",14510.01,14510.01,14510.01,14510.01,0],["2018-09-21",16633.43,16633.43,12475.07,12475.07,3100],["2018-09-24",13802.21,13802.21,13802.21,13802.21,0],["2018-09-25",13802.21,13802.21,13802.21,13802.21,0],["2018-09-26",13802.21,13802.21,13802.21,13802.21,0],["2018-09-27",13802.21,13802.21,13802.21,13802.21,0],["2018-09-28",14244.58,14244.58,13359.83,13802.21,1740],["2018-10-01",13713.73,13713.73,13713.73,13713.73,0],["2018-10-02",13713.73,13713.73,13713.73,13713.73,0],["2018-10-03",13713.73,13713.73,13713.73,13713.73,0],["2018-10-04",13713.73,13713.73,13713.73,13713.73,0],["2018-10-05",14598.49,15483.24,13182.88,13182.88,800],["2018-10-08",13713.73,13713.73,13713.73,13713.73,0],["2018-10-09",13713.73,13713.73,13713.73,13713.73,0],["2018-10-10",13713.73,13713.73,13713.73,13713.73,0],["2018-10-11",13713.73,13713.73,13713.73,13713.73,0],["2018-10-12",15748.67,15748.67,14156.11,15660.19,500],["2018-10-15",15394.77,15394.77,15394.77,15394.77,0],["2018-10-16",15394.77,15394.77,15394.77,15394.77,0],["2018-10-17",15394.77,15394.77,15394.77,15394.77,0],["2018-10-18",15394.77,15394.77,15394.77,15394.77,0],["2018-10-19",15394.77,15394.77,13713.73,14067.63,1200],["2018-10-22",15040.86,15040.86,15040.86,15040.86,0],["2018-10-23",15040.86,15040.86,15040.86,15040.86,0],["2018-10-24",15040.86,15040.86,15040.86,15040.86,0],["2018-10-25",15040.86,15040.86,15040.86,15040.86,0],["2018-10-26",15040.86,15483.24,12917.45,14333.06,4300],["2018-10-29",14156.11,14156.11,14156.11,14156.11,0],["2018-10-30",14156.11,14156.11,14156.11,14156.11,0],["2018-10-31",14156.11,14156.11,14156.11,14156.11,0],["2018-11-01",14156.11,14156.11,14156.11,14156.11,0],["2018-11-02",14156.11,15217.82,12386.59,13536.78,8800],["2018-11-05",13359.83,13359.83,13359.83,13359.83,0],["2018-11-06",13359.83,13359.83,13359.83,13359.83,0],["2018-11-07",13359.83,13359.83,13359.83,13359.83,0],["2018-11-08",13359.83,13359.83,13359.83,13359.83,0],["2018-11-09",13448.3,13448.3,11501.84,13271.35,6100],["2018-11-12",12652.02,12652.02,12652.02,12652.02,0],["2018-11-13",12652.02,12652.02,12652.02,12652.02,0],["2018-11-14",12652.02,12652.02,12652.02,12652.02,0],["2018-11-15",12652.02,12652.02,12652.02,12652.02,0],["2018-11-16",14156.11,14156.11,12298.12,13094.4,7470],["2018-11-19",13005.92,13005.92,13005.92,13005.92,0],["2018-11-20",13005.92,13005.92,13005.92,13005.92,0],["2018-11-21",13005.92,13005.92,13005.92,13005.92,0],["2018-11-22",13005.92,13005.92,13005.92,13005.92,0],["2018-11-23",13182.88,13182.88,11413.36,13005.92,11500],["2018-11-26",12298.12,12298.12,12298.12,12298.12,0],["2018-11-27",12298.12,12298.12,12298.12,12298.12,0],["2018-11-28",12298.12,12298.12,12298.12,12298.12,0],["2018-11-29",12298.12,12298.12,12298.12,12298.12,0],["2018-11-30",13802.21,13802.21,12828.97,13271.35,1800],["2018-12-03",13713.73,13713.73,13713.73,13713.73,0],["2018-12-04",13713.73,13713.73,13713.73,13713.73,0],["2018-12-05",13713.73,13713.73,13713.73,13713.73,0],["2018-12-06",13713.73,13713.73,13713.73,13713.73,0],["2018-12-07",15394.77,15483.24,15394.77,15483.24,1100],["2018-12-10",15394.77,15394.77,15394.77,15394.77,0],["2018-12-11",15394.77,15394.77,15394.77,15394.77,0],["2018-12-12",15394.77,15394.77,15394.77,15394.77,0],["2018-12-13",15394.77,15394.77,15394.77,15394.77,0],["2018-12-14",15483.24,15483.24,15483.24,15483.24,100],["2018-12-17",15483.24,15483.24,15483.24,15483.24,0],["2018-12-18",15483.24,15483.24,15483.24,15483.24,0],["2018-12-19",15483.24,15483.24,15483.24,15483.24,0],["2018-12-20",15483.24,15483.24,15483.24,15483.24,0],["2018-12-21",14863.91,14863.91,14863.91,14863.91,100],["2018-12-24",14863.91,14863.91,14863.91,14863.91,0],["2018-12-25",14863.91,14863.91,14863.91,14863.91,0],["2018-12-26",14863.91,14863.91,14863.91,14863.91,0],["2018-12-27",14863.91,14863.91,14863.91,14863.91,0],["2018-12-28",14067.63,14067.63,12652.02,13271.35,900],["2019-01-02",13625.25,13625.25,13625.25,13625.25,0],["2019-01-03",13625.25,13625.25,13625.25,13625.25,0],["2019-01-04",15571.72,15571.72,15571.72,15571.72,100],["2019-01-07",15571.72,15571.72,15571.72,15571.72,0],["2019-01-08",15571.72,15571.72,15571.72,15571.72,0],["2019-01-09",15571.72,15571.72,15571.72,15571.72,0],["2019-01-10",15571.72,15571.72,15571.72,15571.72,0],["2019-01-11",15040.86,15040.86,13271.35,13271.35,200],["2019-01-14",14156.11,14156.11,14156.11,14156.11,0],["2019-01-15",14156.11,14156.11,14156.11,14156.11,0],["2019-01-16",14156.11,14156.11,14156.11,14156.11,0],["2019-01-17",14156.11,14156.11,14156.11,14156.11,0],["2019-01-18",12032.69,12917.45,12032.69,12917.45,900],["2019-01-21",12386.59,12386.59,12386.59,12386.59,0],["2019-01-22",12386.59,12386.59,12386.59,12386.59,0],["2019-01-23",12386.59,12386.59,12386.59,12386.59,0],["2019-01-24",12386.59,12386.59,12386.59,12386.59,0],["2019-01-25",13979.16,13979.16,12209.64,12209.64,200],["2019-01-28",13094.4,13094.4,13094.4,13094.4,0],["2019-01-29",13094.4,13094.4,13094.4,13094.4,0],["2019-01-30",13094.4,13094.4,13094.4,13094.4,0],["2019-01-31",13094.4,13094.4,13094.4,13094.4,0],["2019-02-01",13094.4,13802.21,13094.4,13094.4,600],["2019-02-11",13536.78,13536.78,13536.78,13536.78,0],["2019-02-12",13536.78,13536.78,13536.78,13536.78,0],["2019-02-13",13536.78,13536.78,13536.78,13536.78,0],["2019-02-14",13536.78,13536.78,13536.78,13536.78,0],["2019-02-15",15394.77,15394.77,15394.77,15394.77,100],["2019-02-18",15394.77,15394.77,15394.77,15394.77,0],["2019-02-19",15394.77,15394.77,15394.77,15394.77,0],["2019-02-20",15394.77,15394.77,15394.77,15394.77,0],["2019-02-21",15394.77,15394.77,15394.77,15394.77,0],["2019-02-22",13271.35,13271.35,13094.4,13094.4,5200],["2019-02-25",13271.35,13271.35,13271.35,13271.35,0],["2019-02-26",13271.35,13271.35,13271.35,13271.35,0],["2019-02-27",13271.35,13271.35,13271.35,13271.35,0],["2019-02-28",13271.35,13271.35,13271.35,13271.35,0],["2019-03-01",13271.35,13271.35,13271.35,13271.35,0],["2019-03-04",13271.35,13271.35,13271.35,13271.35,0],["2019-03-05",13271.35,13271.35,13271.35,13271.35,0],["2019-03-06",13271.35,13271.35,13271.35,13271.35,0],["2019-03-07",13271.35,13271.35,13271.35,13271.35,0],["2019-03-08",14598.49,14598.49,11324.89,11324.89,700],["2019-03-11",12652.02,12652.02,12652.02,12652.02,0],["2019-03-12",12652.02,12652.02,12652.02,12652.02,0],["2019-03-13",12652.02,12652.02,12652.02,12652.02,0],["2019-03-14",12652.02,12652.02,12652.02,12652.02,0],["2019-03-15",10882.51,12298.12,10882.51,12298.12,300],["2019-03-18",11767.26,11767.26,11767.26,11767.26,0],["2019-03-19",11767.26,11767.26,11767.26,11767.26,0],["2019-03-20",11767.26,11767.26,11767.26,11767.26,0],["2019-03-21",11767.26,11767.26,11767.26,11767.26,0],["2019-03-22",12828.97,13271.35,10263.18,11678.79,500],["2019-03-25",11855.74,11855.74,11855.74,11855.74,0],["2019-03-26",11855.74,11855.74,11855.74,11855.74,0],["2019-03-27",11855.74,11855.74,11855.74,11855.74,0],["2019-03-28",11855.74,11855.74,11855.74,11855.74,0],["2019-03-29",13271.35,13271.35,10086.23,11413.36,3500],["2019-04-01",11236.41,11236.41,11236.41,11236.41,0],["2019-04-02",11236.41,11236.41,11236.41,11236.41,0],["2019-04-03",11236.41,11236.41,11236.41,11236.41,0],["2019-04-04",11236.41,11236.41,11236.41,11236.41,0],["2019-04-05",12828.97,12828.97,9555.37,9909.28,12600],["2019-04-08",9820.8,9820.8,9820.8,9820.8,0],["2019-04-09",9820.8,9820.8,9820.8,9820.8,0],["2019-04-10",9820.8,9820.8,9820.8,9820.8,0],["2019-04-11",9820.8,9820.8,9820.8,9820.8,0],["2019-04-12",11236.41,11236.41,9112.99,9997.75,1300],["2019-04-16",10263.18,10263.18,10263.18,10263.18,0],["2019-04-17",10263.18,10263.18,10263.18,10263.18,0],["2019-04-18",10263.18,10263.18,10263.18,10263.18,0],["2019-04-19",10263.18,11678.79,8936.04,8936.04,1600],["2019-04-22",10794.03,10794.03,10794.03,10794.03,0],["2019-04-23",10794.03,10794.03,10794.03,10794.03,0],["2019-04-24",10794.03,10794.03,10794.03,10794.03,0],["2019-04-25",10794.03,10794.03,10794.03,10794.03,0],["2019-04-26",10794.03,12209.64,9378.42,9643.85,3800],["2019-05-02",10263.18,10263.18,10263.18,10263.18,0],["2019-05-03",10617.08,11501.84,10174.7,10263.18,2400],["2019-05-06",11324.89,11324.89,11324.89,11324.89,0],["2019-05-07",11324.89,11324.89,11324.89,11324.89,0],["2019-05-08",11324.89,11324.89,11324.89,11324.89,0],["2019-05-09",11324.89,11324.89,11324.89,11324.89,0],["2019-05-10",11944.22,12209.64,9820.8,11236.41,1500],["2019-05-13",11855.74,11855.74,11855.74,11855.74,0],["2019-05-14",11855.74,11855.74,11855.74,11855.74,0],["2019-05-15",11855.74,11855.74,11855.74,11855.74,0],["2019-05-16",11855.74,11855.74,11855.74,11855.74,0],["2019-05-17",10174.7,10528.61,10086.23,10086.23,2600],["2019-05-20",10174.7,10174.7,10174.7,10174.7,0],["2019-05-21",10174.7,10174.7,10174.7,10174.7,0],["2019-05-22",10174.7,10174.7,10174.7,10174.7,0],["2019-05-23",10174.7,10174.7,10174.7,10174.7,0],["2019-05-24",10617.08,10617.08,10617.08,10617.08,200],["2019-05-27",10617.08,10617.08,10617.08,10617.08,0],["2019-05-28",10617.08,10617.08,10617.08,10617.08,0],["2019-05-29",10617.08,10617.08,10617.08,10617.08,0],["2019-05-30",10617.08,10617.08,10617.08,10617.08,0],["2019-05-31",11944.22,11944.22,9466.9,10263.18,3400],["2019-06-03",10440.13,10440.13,10440.13,10440.13,0],["2019-06-04",10440.13,10440.13,10440.13,10440.13,0],["2019-06-05",10440.13,10440.13,10440.13,10440.13,0],["2019-06-06",10440.13,10440.13,10440.13,10440.13,0],["2019-06-07",11059.46,11767.26,9909.28,11059.46,6800],["2019-06-10",10794.03,10794.03,10794.03,10794.03,0],["2019-06-11",10794.03,10794.03,10794.03,10794.03,0],["2019-06-12",10794.03,10794.03,10794.03,10794.03,0],["2019-06-13",10794.03,10794.03,10794.03,10794.03,0],["2019-06-14",11501.84,11590.31,10794.03,11501.84,4800],["2019-06-17",11147.94,11147.94,11147.94,11147.94,0],["2019-06-18",11147.94,11147.94,11147.94,11147.94,0],["2019-06-19",11147.94,11147.94,11147.94,11147.94,0],["2019-06-20",11147.94,11147.94,11147.94,11147.94,0],["2019-06-21",11944.22,11944.22,11147.94,11147.94,5800],["2019-06-24",11324.89,11324.89,11324.89,11324.89,0],["2019-06-25",11324.89,11324.89,11324.89,11324.89,0],["2019-06-26",11324.89,11324.89,11324.89,11324.89,0],["2019-06-27",11324.89,11324.89,11324.89,11324.89,0],["2019-06-28",11413.36,11501.84,10617.08,11147.94,4300],["2019-07-01",10882.51,10882.51,10882.51,10882.51,0],["2019-07-02",10882.51,10882.51,10882.51,10882.51,0],["2019-07-03",10882.51,10882.51,10882.51,10882.51,0],["2019-07-04",10882.51,10882.51,10882.51,10882.51,0],["2019-07-05",11944.22,11944.22,11236.41,11236.41,1200],["2019-07-08",11855.74,11855.74,11855.74,11855.74,0],["2019-07-09",11855.74,11855.74,11855.74,11855.74,0],["2019-07-10",11855.74,11855.74,11855.74,11855.74,0],["2019-07-11",11855.74,11855.74,11855.74,11855.74,0],["2019-07-12",12121.17,12121.17,11944.22,11944.22,1100],["2019-07-15",12121.17,12121.17,12121.17,12121.17,0],["2019-07-16",12121.17,12121.17,12121.17,12121.17,0],["2019-07-17",12121.17,12121.17,12121.17,12121.17,0],["2019-07-18",12121.17,12121.17,12121.17,12121.17,0],["2019-07-19",12386.59,12386.59,10440.13,10528.61,900],["2019-07-22",10705.56,10705.56,10705.56,10705.56,0],["2019-07-23",10705.56,10705.56,10705.56,10705.56,0],["2019-07-24",10705.56,10705.56,10705.56,10705.56,0],["2019-07-25",10705.56,10705.56,10705.56,10705.56,0],["2019-07-26",11324.89,11324.89,9820.8,9909.28,2200],["2019-07-29",10528.61,10528.61,10528.61,10528.61,0],["2019-07-30",10528.61,10528.61,10528.61,10528.61,0],["2019-07-31",10528.61,10528.61,10528.61,10528.61,0],["2019-08-01",10528.61,10528.61,10528.61,10528.61,0],["2019-08-02",11944.22,11944.22,9732.32,9732.32,1300],["2019-08-05",10351.65,10351.65,10351.65,10351.65,0],["2019-08-06",10351.65,10351.65,10351.65,10351.65,0],["2019-08-07",10351.65,10351.65,10351.65,10351.65,0],["2019-08-08",10351.65,10351.65,10351.65,10351.65,0],["2019-08-09",11678.79,11678.79,9289.95,9289.95,6200],["2019-08-12",9909.28,9909.28,9909.28,9909.28,0],["2019-08-13",9909.28,9909.28,9909.28,9909.28,0],["2019-08-14",9909.28,9909.28,9909.28,9909.28,0],["2019-08-15",9909.28,9909.28,9909.28,9909.28,0],["2019-08-16",11147.94,11236.41,9643.85,10970.98,5300],["2019-08-19",10263.18,10263.18,10263.18,10263.18,0],["2019-08-20",10263.18,10263.18,10263.18,10263.18,0],["2019-08-21",10263.18,10263.18,10263.18,10263.18,0],["2019-08-22",10263.18,10263.18,10263.18,10263.18,0],["2019-08-23",10970.98,10970.98,10970.98,10970.98,1000],["2019-08-26",10970.98,10970.98,10970.98,10970.98,0],["2019-08-27",10970.98,10970.98,10970.98,10970.98,0],["2019-08-28",10970.98,10970.98,10970.98,10970.98,0],["2019-08-29",10970.98,10970.98,10970.98,10970.98,0],["2019-08-30",9378.42,11236.41,9378.42,10970.98,2900],["2019-09-03",10351.65,10351.65,10351.65,10351.65,0],["2019-09-04",10351.65,10351.65,10351.65,10351.65,0],["2019-09-05",10351.65,10351.65,10351.65,10351.65,0],["2019-09-06",10528.61,10528.61,8936.04,9643.85,1900],["2019-09-09",10086.23,10086.23,10086.23,10086.23,0],["2019-09-10",10086.23,10086.23,10086.23,10086.23,0],["2019-09-11",10086.23,10086.23,10086.23,10086.23,0],["2019-09-12",10086.23,10086.23,10086.23,10086.23,0],["2019-09-13",10086.23,10617.08,10086.23,10617.08,1500],["2019-09-16",10528.61,10528.61,10528.61,10528.61,0],["2019-09-17",10528.61,10528.61,10528.61,10528.61,0],["2019-09-18",10528.61,10528.61,10528.61,10528.61,0],["2019-09-19",10528.61,10528.61,10528.61,10528.61,0],["2019-09-20",10705.56,10705.56,9289.95,10263.18,1400],["2019-09-23",10617.08,10617.08,10617.08,10617.08,0],["2019-09-24",10617.08,10617.08,10617.08,10617.08,0],["2019-09-25",10617.08,10617.08,10617.08,10617.08,0],["2019-09-26",10617.08,10617.08,10617.08,10617.08,0],["2019-09-27",10970.98,10970.98,9024.52,9024.52,2800],["2019-09-30",10086.23,10086.23,10086.23,10086.23,0],["2019-10-01",10086.23,10086.23,10086.23,10086.23,0],["2019-10-02",10086.23,10086.23,10086.23,10086.23,0],["2019-10-03",10086.23,10086.23,10086.23,10086.23,0],["2019-10-04",9997.75,10351.65,8582.14,9466.9,9200],["2019-10-07",9289.95,9289.95,9289.95,9289.95,0],["2019-10-08",9289.95,9289.95,9289.95,9289.95,0],["2019-10-09",9289.95,9289.95,9289.95,9289.95,0],["2019-10-10",9289.95,9289.95,9289.95,9289.95,0],["2019-10-11",9201.47,9643.85,8847.57,9466.9,3000],["2019-10-14",9378.42,9378.42,9378.42,9378.42,0],["2019-10-15",9378.42,9378.42,9378.42,9378.42,0],["2019-10-16",9378.42,9378.42,9378.42,9378.42,0],["2019-10-17",9378.42,9378.42,9378.42,9378.42,0],["2019-10-18",10086.23,10617.08,8405.19,9289.95,2400],["2019-10-21",9732.32,9732.32,9732.32,9732.32,0],["2019-10-22",9732.32,9732.32,9732.32,9732.32,0],["2019-10-23",9732.32,9732.32,9732.32,9732.32,0],["2019-10-24",9732.32,9732.32,9732.32,9732.32,0],["2019-10-25",9997.75,9997.75,8316.71,8670.62,4700],["2019-10-28",9112.99,9112.99,9112.99,9112.99,0],["2019-10-29",9112.99,9112.99,9112.99,9112.99,0],["2019-10-30",9112.99,9112.99,9112.99,9112.99,0],["2019-10-31",9112.99,9112.99,9112.99,9112.99,0],["2019-11-01",9732.32,9820.8,8316.71,8316.71,3700],["2019-11-04",9555.37,9555.37,9555.37,9555.37,0],["2019-11-05",9555.37,9555.37,9555.37,9555.37,0],["2019-11-06",9555.37,9555.37,9555.37,9555.37,0],["2019-11-07",9555.37,9555.37,9555.37,9555.37,0],["2019-11-08",9466.9,9466.9,8139.76,8405.19,3200],["2019-11-11",8936.04,8936.04,8936.04,8936.04,0],["2019-11-12",8936.04,8936.04,8936.04,8936.04,0],["2019-11-13",8936.04,8936.04,8936.04,8936.04,0],["2019-11-14",8936.04,8936.04,8936.04,8936.04,0],["2019-11-15",8759.09,9466.9,8228.24,8228.24,2400],["2019-11-18",9201.47,9201.47,9201.47,9201.47,0],["2019-11-19",9201.47,9201.47,9201.47,9201.47,0],["2019-11-20",9201.47,9201.47,9201.47,9201.47,0],["2019-11-21",9201.47,9201.47,9201.47,9201.47,0],["2019-11-22",10440.13,10440.13,7962.81,7962.81,2100],["2019-11-25",9732.32,9732.32,9732.32,9732.32,0],["2019-11-26",9732.32,9732.32,9732.32,9732.32,0],["2019-11-27",9732.32,9732.32,9732.32,9732.32,0],["2019-11-28",9732.32,9732.32,9732.32,9732.32,0],["2019-11-29",10617.08,10617.08,8316.71,8405.19,1900],["2019-12-02",10174.7,10174.7,10174.7,10174.7,0],["2019-12-03",10174.7,10174.7,10174.7,10174.7,0],["2019-12-04",10174.7,10174.7,10174.7,10174.7,0],["2019-12-05",10174.7,10174.7,10174.7,10174.7,0],["2019-12-06",9732.32,10351.65,8670.62,8670.62,1900],["2019-12-09",9820.8,9820.8,9820.8,9820.8,0],["2019-12-10",9820.8,9820.8,9820.8,9820.8,0],["2019-12-11",9820.8,9820.8,9820.8,9820.8,0],["2019-12-12",9820.8,9820.8,9820.8,9820.8,0],["2019-12-13",9643.85,10174.7,8405.19,8493.66,4300],["2019-12-16",9643.85,9643.85,9643.85,9643.85,0],["2019-12-17",9643.85,9643.85,9643.85,9643.85,0],["2019-12-18",9643.85,9643.85,9643.85,9643.85,0],["2019-12-19",9643.85,9643.85,9643.85,9643.85,0],["2019-12-20",9643.85,9643.85,9643.85,9643.85,0],["2019-12-23",9643.85,9643.85,9643.85,9643.85,0],["2019-12-24",9643.85,9643.85,9643.85,9643.85,0],["2019-12-25",9643.85,9643.85,9643.85,9643.85,0],["2019-12-26",9643.85,9643.85,9643.85,9643.85,0],["2019-12-27",9555.37,10174.7,8228.24,9732.32,9800],["2019-12-30",9201.47,9201.47,9201.47,9201.47,0],["2019-12-31",9201.47,9201.47,9201.47,9201.47,0],["2020-01-02",9201.47,9201.47,9201.47,9201.47,0],["2020-01-03",8847.57,8936.04,8670.62,8936.04,1700],["2020-01-06",8759.09,8759.09,8759.09,8759.09,0],["2020-01-07",8759.09,8759.09,8759.09,8759.09,0],["2020-01-08",8759.09,8759.09,8759.09,8759.09,0],["2020-01-09",8759.09,8759.09,8759.09,8759.09,0],["2020-01-10",9555.37,9555.37,9555.37,9555.37,800],["2020-01-13",9555.37,9555.37,9555.37,9555.37,0],["2020-01-14",9555.37,9555.37,9555.37,9555.37,0],["2020-01-15",9555.37,9555.37,9555.37,9555.37,0],["2020-01-16",9555.37,9555.37,9555.37,9555.37,0],["2020-01-17",8228.24,8582.14,8228.24,8582.14,900],["2020-01-20",8316.71,8316.71,8316.71,8316.71,0],["2020-01-21",8316.71,8316.71,8316.71,8316.71,0],["2020-01-22",8316.71,8316.71,8316.71,8316.71,0],["2020-01-30",8316.71,8316.71,8316.71,8316.71,0],["2020-01-31",9201.47,9201.47,7431.96,7431.96,800],["2020-02-03",8139.76,8139.76,8139.76,8139.76,0],["2020-02-04",8139.76,8139.76,8139.76,8139.76,0],["2020-02-05",8139.76,8139.76,8139.76,8139.76,0],["2020-02-06",8139.76,8139.76,8139.76,8139.76,0],["2020-02-07",9289.95,9289.95,7166.53,8139.76,1000],["2020-02-10",8582.14,8582.14,8582.14,8582.14,0],["2020-02-11",8582.14,8582.14,8582.14,8582.14,0],["2020-02-12",8582.14,8582.14,8582.14,8582.14,0],["2020-02-13",8582.14,8582.14,8582.14,8582.14,0],["2020-02-14",9732.32,9732.32,8051.29,8493.66,1000],["2020-02-17",9024.52,9024.52,9024.52,9024.52,0],["2020-02-18",9024.52,9024.52,9024.52,9024.52,0],["2020-02-19",9024.52,9024.52,9024.52,9024.52,0],["2020-02-20",9024.52,9024.52,9024.52,9024.52,0],["2020-02-21",8847.57,9466.9,8847.57,8936.04,1700],["2020-02-24",9289.95,9289.95,9289.95,9289.95,0],["2020-02-25",9289.95,9289.95,9289.95,9289.95,0],["2020-02-26",9289.95,9289.95,9289.95,9289.95,0],["2020-02-27",9289.95,9289.95,9289.95,9289.95,0],["2020-02-28",10440.13,10440.13,10440.13,10440.13,1200],["2020-03-02",10440.13,10440.13,10440.13,10440.13,0],["2020-03-03",10440.13,10440.13,10440.13,10440.13,0],["2020-03-04",10440.13,10440.13,10440.13,10440.13,0],["2020-03-05",10440.13,10440.13,10440.13,10440.13,0],["2020-03-06",10440.13,10440.13,10440.13,10440.13,0],["2020-03-09",10440.13,10440.13,10440.13,10440.13,0],["2020-03-10",10440.13,10440.13,10440.13,10440.13,0],["2020-03-11",10440.13,10440.13,10440.13,10440.13,0],["2020-03-12",10440.13,10440.13,10440.13,10440.13,0],["2020-03-13",10174.7,10174.7,10174.7,10174.7,100],["2020-03-16",10174.7,10174.7,10174.7,10174.7,0],["2020-03-17",10174.7,10174.7,10174.7,10174.7,0],["2020-03-18",10174.7,10174.7,10174.7,10174.7,0],["2020-03-19",10174.7,10174.7,10174.7,10174.7,0],["2020-03-20",10617.08,10617.08,10617.08,10617.08,500],["2020-03-23",10617.08,10617.08,10617.08,10617.08,0],["2020-03-24",10617.08,10617.08,10617.08,10617.08,0],["2020-03-25",10617.08,10617.08,10617.08,10617.08,0],["2020-03-26",10617.08,10617.08,10617.08,10617.08,0],["2020-03-27",10617.08,10617.08,10617.08,10617.08,100],["2020-03-30",10617.08,10617.08,10617.08,10617.08,0],["2020-03-31",10617.08,10617.08,10617.08,10617.08,0],["2020-04-01",10617.08,10617.08,10617.08,10617.08,0],["2020-04-03",10617.08,10617.08,10617.08,10617.08,0],["2020-04-06",10617.08,10617.08,10617.08,10617.08,0],["2020-04-07",10617.08,10617.08,10617.08,10617.08,0],["2020-04-08",10617.08,10617.08,10617.08,10617.08,0],["2020-04-09",10617.08,10617.08,10617.08,10617.08,0],["2020-04-10",11059.46,11059.46,9024.52,9024.52,200],["2020-04-13",10086.23,10086.23,10086.23,10086.23,0],["2020-04-14",10086.23,10086.23,10086.23,10086.23,0],["2020-04-15",10086.23,10086.23,10086.23,10086.23,0],["2020-04-16",10086.23,10086.23,10086.23,10086.23,0],["2020-04-17",10617.08,10617.08,8582.14,8582.14,200],["2020-04-20",9643.85,9643.85,9643.85,9643.85,0],["2020-04-21",9643.85,9643.85,9643.85,9643.85,0],["2020-04-22",9643.85,9643.85,9643.85,9643.85,0],["2020-04-23",9643.85,9643.85,9643.85,9643.85,0],["2020-04-24",10351.65,10351.65,8228.24,8228.24,300],["2020-04-27",9643.85,9643.85,9643.85,9643.85,0],["2020-04-28",9643.85,9643.85,9643.85,9643.85,0],["2020-04-29",9643.85,9643.85,9643.85,9643.85,0],["2020-05-04",9643.85,9643.85,9643.85,9643.85,0],["2020-05-05",9643.85,9643.85,9643.85,9643.85,0],["2020-05-06",9643.85,9643.85,9643.85,9643.85,0],["2020-05-07",9643.85,9643.85,9643.85,9643.85,0],["2020-05-08",10970.98,10970.98,10970.98,10970.98,100],["2020-05-11",10970.98,10970.98,10970.98,10970.98,0],["2020-05-12",10970.98,10970.98,10970.98,10970.98,0],["2020-05-13",10970.98,10970.98,10970.98,10970.98,0],["2020-05-14",10970.98,10970.98,10970.98,10970.98,0],["2020-05-15",12386.59,12386.59,12386.59,12386.59,100],["2020-05-18",12386.59,12386.59,12386.59,12386.59,0],["2020-05-19",12386.59,12386.59,12386.59,12386.59,0],["2020-05-20",12386.59,12386.59,12386.59,12386.59,0],["2020-05-21",12386.59,12386.59,12386.59,12386.59,0],["2020-05-22",12386.59,12386.59,12386.59,12386.59,0],["2020-05-25",12386.59,12386.59,12386.59,12386.59,0],["2020-05-26",12386.59,12386.59,12386.59,12386.59,0],["2020-05-27",12386.59,12386.59,12386.59,12386.59,0],["2020-05-28",12386.59,12386.59,12386.59,12386.59,0],["2020-05-29",12386.59,12386.59,12386.59,12386.59,0],["2020-06-01",12386.59,12386.59,12386.59,12386.59,0],["2020-06-02",12386.59,12386.59,12386.59,12386.59,0],["2020-06-03",12386.59,12386.59,12386.59,12386.59,0],["2020-06-04",12386.59,12386.59,12386.59,12386.59,0],["2020-06-05",12386.59,12386.59,12386.59,12386.59,0],["2020-06-08",12386.59,12386.59,12386.59,12386.59,0],["2020-06-09",12386.59,12386.59,12386.59,12386.59,0],["2020-06-10",12386.59,12386.59,12386.59,12386.59,0],["2020-06-11",12386.59,12386.59,12386.59,12386.59,0],["2020-06-12",12386.59,12386.59,12386.59,12386.59,0],["2020-06-15",12386.59,12386.59,12386.59,12386.59,0],["2020-06-16",12386.59,12386.59,12386.59,12386.59,0],["2020-06-17",12386.59,12386.59,12386.59,12386.59,0],["2020-06-18",12386.59,12386.59,12386.59,12386.59,0],["2020-06-19",10528.61,10528.61,10528.61,10528.61,100],["2020-06-22",10528.61,10528.61,10528.61,10528.61,0],["2020-06-23",10528.61,10528.61,10528.61,10528.61,0],["2020-06-24",10528.61,10528.61,10528.61,10528.61,0],["2020-06-25",10528.61,10528.61,10528.61,10528.61,0],["2020-06-26",9024.52,9024.52,9024.52,9024.52,2300],["2020-06-29",9024.52,9024.52,9024.52,9024.52,0],["2020-06-30",9024.52,9024.52,9024.52,9024.52,0],["2020-07-01",9024.52,9024.52,9024.52,9024.52,0],["2020-07-02",9024.52,9024.52,9024.52,9024.52,0],["2020-07-03",10263.18,10263.18,8493.66,8670.62,8500],["2020-07-06",8847.57,8847.57,8847.57,8847.57,0],["2020-07-07",8847.57,8847.57,8847.57,8847.57,0],["2020-07-08",8847.57,8847.57,8847.57,8847.57,0],["2020-07-09",8847.57,8847.57,8847.57,8847.57,0],["2020-07-10",9112.99,9112.99,7785.86,8493.66,3200],["2020-07-13",7962.81,7962.81,7962.81,7962.81,0],["2020-07-14",7962.81,7962.81,7962.81,7962.81,0],["2020-07-15",7962.81,7962.81,7962.81,7962.81,0],["2020-07-16",7962.81,7962.81,7962.81,7962.81,0],["2020-07-17",8847.57,9024.52,7962.81,7962.81,1100],["2020-07-20",8493.66,8493.66,8493.66,8493.66,0],["2020-07-21",8493.66,8493.66,8493.66,8493.66,0],["2020-07-22",8493.66,8493.66,8493.66,8493.66,0],["2020-07-23",8493.66,8493.66,8493.66,8493.66,0],["2020-07-24",9732.32,9732.32,7343.48,8316.71,2700],["2020-07-27",7962.81,7962.81,7962.81,7962.81,0],["2020-07-28",7962.81,7962.81,7962.81,7962.81,0],["2020-07-29",7962.81,7962.81,7962.81,7962.81,0],["2020-07-30",7962.81,7962.81,7962.81,7962.81,0],["2020-07-31",8759.09,8759.09,6901.1,8582.14,1100],["2020-08-03",8316.71,8316.71,8316.71,8316.71,0],["2020-08-04",8316.71,8316.71,8316.71,8316.71,0],["2020-08-05",8316.71,8316.71,8316.71,8316.71,0],["2020-08-06",8316.71,8316.71,8316.71,8316.71,0],["2020-08-07",8759.09,8759.09,8759.09,8759.09,100],["2020-08-10",8759.09,8759.09,8759.09,8759.09,0],["2020-08-11",8759.09,8759.09,8759.09,8759.09,0],["2020-08-12",8759.09,8759.09,8759.09,8759.09,0],["2020-08-13",8759.09,8759.09,8759.09,8759.09,0],["2020-08-14",9732.32,9732.32,7785.86,8759.09,1600],["2020-08-17",8847.57,8847.57,8847.57,8847.57,0],["2020-08-18",8847.57,8847.57,8847.57,8847.57,0],["2020-08-19",8847.57,8847.57,8847.57,8847.57,0],["2020-08-20",8847.57,8847.57,8847.57,8847.57,0],["2020-08-21",9466.9,9466.9,7962.81,9024.52,1000],["2020-08-24",8582.14,8582.14,8582.14,8582.14,0],["2020-08-25",8582.14,8582.14,8582.14,8582.14,0],["2020-08-26",8582.14,8582.14,8582.14,8582.14,0],["2020-08-27",8582.14,8582.14,8582.14,8582.14,0],["2020-08-28",9289.95,9289.95,7520.43,8936.04,30900],["2020-08-31",8759.09,8759.09,8759.09,8759.09,0],["2020-09-01",8759.09,8759.09,8759.09,8759.09,0],["2020-09-03",8759.09,8759.09,8759.09,8759.09,0],["2020-09-04",9555.37,9643.85,8670.62,8847.57,1700],["2020-09-07",8936.04,8936.04,8936.04,8936.04,0],["2020-09-08",8936.04,8936.04,8936.04,8936.04,0],["2020-09-09",8936.04,8936.04,8936.04,8936.04,0],["2020-09-10",8936.04,8936.04,8936.04,8936.04,0],["2020-09-11",9555.37,9555.37,8670.62,8847.57,800],["2020-09-14",8847.57,8847.57,8847.57,8847.57,0],["2020-09-15",8847.57,8847.57,8847.57,8847.57,0],["2020-09-16",8847.57,8847.57,8847.57,8847.57,0],["2020-09-17",8847.57,8847.57,8847.57,8847.57,0],["2020-09-18",9289.95,9289.95,8405.19,8582.14,4000],["2020-09-21",8759.09,8759.09,8759.09,8759.09,0],["2020-09-22",8759.09,8759.09,8759.09,8759.09,0],["2020-09-23",8759.09,8759.09,8759.09,8759.09,0],["2020-09-24",8759.09,8759.09,8759.09,8759.09,0],["2020-09-25",8405.19,8759.09,8405.19,8759.09,2100],["2020-09-28",8405.19,8405.19,8405.19,8405.19,0],["2020-09-29",8405.19,8405.19,8405.19,8405.19,0],["2020-09-30",8405.19,8405.19,8405.19,8405.19,0],["2020-10-01",8405.19,8405.19,8405.19,8405.19,0],["2020-10-02",8228.24,8228.24,7608.91,8051.29,8300],["2020-10-05",7962.81,7962.81,7962.81,7962.81,0],["2020-10-06",7962.81,7962.81,7962.81,7962.81,0],["2020-10-07",7962.81,7962.81,7962.81,7962.81,0],["2020-10-08",7962.81,7962.81,7962.81,7962.81,0],["2020-10-09",8051.29,8405.19,7697.38,8139.76,8700],["2020-10-12",7962.81,7962.81,7962.81,7962.81,0],["2020-10-13",7962.81,7962.81,7962.81,7962.81,0],["2020-10-14",7962.81,7962.81,7962.81,7962.81,0],["2020-10-15",7962.81,7962.81,7962.81,7962.81,0],["2020-10-16",8405.19,8405.19,7078.05,7785.86,13400],["2020-10-19",7431.96,7431.96,7431.96,7431.96,0],["2020-10-20",7431.96,7431.96,7431.96,7431.96,0],["2020-10-21",7431.96,7431.96,7431.96,7431.96,0],["2020-10-22",7431.96,7431.96,7431.96,7431.96,0],["2020-10-23",8493.66,8493.66,7520.43,7608.91,7900],["2020-10-26",7697.38,7697.38,7697.38,7697.38,0],["2020-10-27",7697.38,7697.38,7697.38,7697.38,0],["2020-10-28",7697.38,7697.38,7697.38,7697.38,0],["2020-10-29",7697.38,7697.38,7697.38,7697.38,0],["2020-10-30",7166.53,7785.86,7078.05,7785.86,3200],["2020-11-02",7697.38,7697.38,7697.38,7697.38,0],["2020-11-03",7697.38,7697.38,7697.38,7697.38,0],["2020-11-04",7697.38,7697.38,7697.38,7697.38,0],["2020-11-05",7697.38,7697.38,7697.38,7697.38,0],["2020-11-06",8405.19,8847.57,7697.38,7697.38,3100],["2020-11-09",8670.62,8670.62,8670.62,8670.62,0],["2020-11-10",8670.62,8670.62,8670.62,8670.62,0],["2020-11-11",8670.62,8670.62,8670.62,8670.62,0],["2020-11-12",8670.62,8670.62,8670.62,8670.62,0],["2020-11-13",8405.19,9112.99,8405.19,8847.57,7000],["2020-11-16",8936.04,8936.04,8936.04,8936.04,0],["2020-11-17",8936.04,8936.04,8936.04,8936.04,0],["2020-11-18",8936.04,8936.04,8936.04,8936.04,0],["2020-11-19",8936.04,8936.04,8936.04,8936.04,0],["2020-11-20",9289.95,9289.95,9112.99,9112.99,1100],["2020-11-23",9112.99,9112.99,9112.99,9112.99,0],["2020-11-24",9112.99,9112.99,9112.99,9112.99,0],["2020-11-25",9112.99,9112.99,9112.99,9112.99,0],["2020-11-26",9112.99,9112.99,9112.99,9112.99,0],["2020-11-27",9289.95,9732.32,9289.95,9732.32,1000],["2020-11-30",9555.37,9555.37,9555.37,9555.37,0],["2020-12-01",9555.37,9555.37,9555.37,9555.37,0],["2020-12-02",9555.37,9555.37,9555.37,9555.37,0],["2020-12-03",9555.37,9555.37,9555.37,9555.37,0],["2020-12-04",9555.37,9555.37,9555.37,9555.37,100],["2020-12-07",9555.37,9555.37,9555.37,9555.37,0],["2020-12-08",9555.37,9555.37,9555.37,9555.37,0],["2020-12-09",9555.37,9555.37,9555.37,9555.37,0],["2020-12-10",9555.37,9555.37,9555.37,9555.37,0],["2020-12-11",10174.7,10174.7,9555.37,9555.37,200],["2020-12-14",9909.28,9909.28,9909.28,9909.28,0],["2020-12-15",9909.28,9909.28,9909.28,9909.28,0],["2020-12-16",9909.28,9909.28,9909.28,9909.28,0],["2020-12-17",9909.28,9909.28,9909.28,9909.28,0],["2020-12-18",10617.08,10617.08,10617.08,10617.08,100],["2020-12-21",10617.08,10617.08,10617.08,10617.08,0],["2020-12-22",10617.08,10617.08,10617.08,10617.08,0],["2020-12-23",10617.08,10617.08,10617.08,10617.08,0],["2020-12-24",10617.08,10617.08,10617.08,10617.08,0],["2020-12-25",11059.46,11059.46,9024.52,9024.52,600],["2020-12-28",9466.9,9466.9,9466.9,9466.9,0],["2020-12-29",9466.9,9466.9,9466.9,9466.9,0],["2020-12-30",9466.9,9466.9,9466.9,9466.9,0],["2020-12-31",9466.9,9466.9,9466.9,9466.9,0],["2021-01-04",9466.9,9466.9,9466.9,9466.9,0],["2021-01-05",9466.9,9466.9,9466.9,9466.9,0],["2021-01-06",9466.9,9466.9,9466.9,9466.9,0],["2021-01-07",9466.9,9466.9,9466.9,9466.9,0],["2021-01-08",10617.08,10617.08,8051.29,8759.09,3500],["2021-01-11",8228.24,8228.24,8228.24,8228.24,0],["2021-01-12",8228.24,8228.24,8228.24,8228.24,0],["2021-01-13",8228.24,8228.24,8228.24,8228.24,0],["2021-01-14",8228.24,8228.24,8228.24,8228.24,0],["2021-01-15",9289.95,9289.95,7962.81,8582.14,11100],["2021-01-18",8139.76,8139.76,8139.76,8139.76,0],["2021-01-19",8139.76,8139.76,8139.76,8139.76,0],["2021-01-20",8139.76,8139.76,8139.76,8139.76,0],["2021-01-21",8139.76,8139.76,8139.76,8139.76,0],["2021-01-22",7697.38,8316.71,7697.38,7785.86,2700],["2021-01-25",8139.76,8139.76,8139.76,8139.76,0],["2021-01-26",8139.76,8139.76,8139.76,8139.76,0],["2021-01-27",8139.76,8139.76,8139.76,8139.76,0],["2021-01-28",8139.76,8139.76,8139.76,8139.76,0],["2021-01-29",9112.99,9112.99,8139.76,8670.62,1400],["2021-02-01",8582.14,8582.14,8582.14,8582.14,0],["2021-02-02",8582.14,8582.14,8582.14,8582.14,0],["2021-02-03",8582.14,8582.14,8582.14,8582.14,0],["2021-02-04",8582.14,8582.14,8582.14,8582.14,0],["2021-02-05",9378.42,9378.42,8316.71,8316.71,1500],["2021-02-08",9201.47,9201.47,9201.47,9201.47,0],["2021-02-09",9201.47,9201.47,9201.47,9201.47,0],["2021-02-17",9201.47,9201.47,9201.47,9201.47,0],["2021-02-18",9201.47,9201.47,9201.47,9201.47,0],["2021-02-19",8847.57,8847.57,7874.34,8316.71,5700],["2021-02-22",8228.24,8228.24,8228.24,8228.24,0],["2021-02-23",8228.24,8228.24,8228.24,8228.24,0],["2021-02-24",8228.24,8228.24,8228.24,8228.24,0],["2021-02-25",8228.24,8228.24,8228.24,8228.24,0],["2021-02-26",8405.19,8405.19,7078.05,7962.81,13300],["2021-03-01",7697.38,7697.38,7697.38,7697.38,0],["2021-03-02",7697.38,7697.38,7697.38,7697.38,0],["2021-03-03",7697.38,7697.38,7697.38,7697.38,0],["2021-03-04",7697.38,7697.38,7697.38,7697.38,0],["2021-03-05",8405.19,8405.19,7520.43,8051.29,7100],["2021-03-08",7874.34,7874.34,7874.34,7874.34,0],["2021-03-09",7874.34,7874.34,7874.34,7874.34,0],["2021-03-10",7874.34,7874.34,7874.34,7874.34,0],["2021-03-11",7874.34,7874.34,7874.34,7874.34,0],["2021-03-12",8670.62,8670.62,7874.34,7874.34,9900],["2021-03-15",7874.34,7874.34,7874.34,7874.34,0],["2021-03-16",7874.34,7874.34,7874.34,7874.34,0],["2021-03-17",7874.34,7874.34,7874.34,7874.34,0],["2021-03-18",7874.34,7874.34,7874.34,7874.34,0],["2021-03-19",8405.19,8405.19,7697.38,8228.24,7400],["2021-03-22",7874.34,7874.34,7874.34,7874.34,0],["2021-03-23",7874.34,7874.34,7874.34,7874.34,0],["2021-03-24",7874.34,7874.34,7874.34,7874.34,0],["2021-03-25",7874.34,7874.34,7874.34,7874.34,0],["2021-03-26",8670.62,8670.62,7874.34,7874.34,20000],["2021-03-29",7874.34,7874.34,7874.34,7874.34,0],["2021-03-30",7874.34,7874.34,7874.34,7874.34,0],["2021-03-31",7874.34,7874.34,7874.34,7874.34,0],["2021-04-01",7874.34,7874.34,7874.34,7874.34,0],["2021-04-02",7874.34,7874.34,7520.43,7520.43,1300],["2021-04-05",7520.43,7520.43,7520.43,7520.43,0],["2021-04-06",7520.43,7520.43,7520.43,7520.43,0],["2021-04-07",7520.43,7520.43,7520.43,7520.43,0],["2021-04-08",7520.43,7520.43,7520.43,7520.43,0],["2021-04-09",7962.81,7962.81,7078.05,7608.91,20100],["2021-04-12",7431.96,7431.96,7431.96,7431.96,0],["2021-04-13",7431.96,7431.96,7431.96,7431.96,0],["2021-04-14",7431.96,7431.96,7431.96,7431.96,0],["2021-04-15",7431.96,7431.96,7431.96,7431.96,0],["2021-04-16",7520.43,7874.34,7431.96,7431.96,22000],["2021-04-19",7520.43,7520.43,7520.43,7520.43,0],["2021-04-20",7520.43,7520.43,7520.43,7520.43,0],["2021-04-22",7520.43,7520.43,7520.43,7520.43,0],["2021-04-23",7608.91,7608.91,6458.72,7431.96,12800],["2021-04-26",7078.05,7078.05,7078.05,7078.05,0],["2021-04-27",7078.05,7078.05,7078.05,7078.05,0],["2021-04-28",7078.05,7078.05,7078.05,7078.05,0],["2021-04-29",7078.05,7078.05,7078.05,7078.05,0],["2021-05-04",7078.05,7078.05,7078.05,7078.05,0],["2021-05-05",7078.05,7078.05,7078.05,7078.05,0],["2021-05-06",7078.05,7078.05,7078.05,7078.05,0],["2021-05-07",7431.96,7431.96,7255.01,7255.01,36700],["2021-05-10",7343.48,7343.48,7343.48,7343.48,0],["2021-05-11",7343.48,7343.48,7343.48,7343.48,0],["2021-05-12",7343.48,7343.48,7343.48,7343.48,0],["2021-05-13",7343.48,7343.48,7343.48,7343.48,0],["2021-05-14",7343.48,8051.29,7078.05,7166.53,45000],["2021-05-17",7166.53,7166.53,7166.53,7166.53,0],["2021-05-18",7166.53,7166.53,7166.53,7166.53,0],["2021-05-19",7166.53,7166.53,7166.53,7166.53,0],["2021-05-20",7166.53,7166.53,7166.53,7166.53,0],["2021-05-21",7874.34,7874.34,7166.53,7431.96,16200],["2021-05-24",7166.53,7166.53,7166.53,7166.53,0],["2021-05-25",7166.53,7166.53,7166.53,7166.53,0],["2021-05-26",7166.53,7166.53,7166.53,7166.53,0],["2021-05-27",7166.53,7166.53,7166.53,7166.53,0],["2021-05-28",7166.53,7608.91,7166.53,7343.48,98100],["2021-05-31",7343.48,7343.48,7343.48,7343.48,0],["2021-06-01",7343.48,7343.48,7343.48,7343.48,0],["2021-06-02",7343.48,7343.48,7343.48,7343.48,0],["2021-06-03",7343.48,7343.48,7343.48,7343.48,0],["2021-06-04",7343.48,7874.34,6901.1,6989.58,11700],["2021-06-07",6901.1,6901.1,6901.1,6901.1,0],["2021-06-08",6901.1,6901.1,6901.1,6901.1,0],["2021-06-09",6901.1,6901.1,6901.1,6901.1,0],["2021-06-10",6901.1,6901.1,6901.1,6901.1,0],["2021-06-11",7785.86,7785.86,6989.58,7697.38,5200],["2021-06-14",7431.96,7431.96,7431.96,7431.96,0],["2021-06-15",7431.96,7431.96,7431.96,7431.96,0],["2021-06-16",7431.96,7431.96,7431.96,7431.96,0],["2021-06-17",7431.96,7431.96,7431.96,7431.96,0],["2021-06-18",7608.91,7608.91,7078.05,7078.05,7200],["2021-06-21",7255.01,7255.01,7255.01,7255.01,0],["2021-06-22",7255.01,7255.01,7255.01,7255.01,0],["2021-06-23",7255.01,7255.01,7255.01,7255.01,0],["2021-06-24",7255.01,7255.01,7255.01,7255.01,0],["2021-06-25",7343.48,7343.48,7078.05,7078.05,8000],["2021-06-28",7078.05,7078.05,7078.05,7078.05,0],["2021-06-29",7078.05,7078.05,7078.05,7078.05,0],["2021-06-30",7078.05,7078.05,7078.05,7078.05,0],["2021-07-01",7078.05,7078.05,7078.05,7078.05,0],["2021-07-02",7078.05,7078.05,6901.1,6901.1,3100],["2021-07-05",6989.58,6989.58,6989.58,6989.58,0],["2021-07-06",6989.58,6989.58,6989.58,6989.58,0],["2021-07-07",6989.58,6989.58,6989.58,6989.58,0],["2021-07-08",6989.58,6989.58,6989.58,6989.58,0],["2021-07-09",6901.1,6901.1,6635.68,6812.63,6000],["2021-07-12",6724.15,6724.15,6724.15,6724.15,0],["2021-07-13",6724.15,6724.15,6724.15,6724.15,0],["2021-07-14",6724.15,6724.15,6724.15,6724.15,0],["2021-07-15",6724.15,6724.15,6724.15,6724.15,0],["2021-07-16",6547.2,6635.68,6458.72,6458.72,15400],["2021-07-19",6635.68,6635.68,6635.68,6635.68,0],["2021-07-20",6635.68,6635.68,6635.68,6635.68,0],["2021-07-21",6635.68,6635.68,6635.68,6635.68,0],["2021-07-22",6635.68,6635.68,6635.68,6635.68,0],["2021-07-23",6635.68,6724.15,6635.68,6635.68,2100],["2021-07-26",6635.68,6635.68,6635.68,6635.68,0],["2021-07-27",6635.68,6635.68,6635.68,6635.68,0],["2021-07-28",6635.68,6635.68,6635.68,6635.68,0],["2021-07-29",6635.68,6635.68,6635.68,6635.68,0],["2021-07-30",6458.72,6635.68,6370.25,6458.72,6400],["2021-08-02",6458.72,6458.72,6458.72,6458.72,0],["2021-08-03",6458.72,6458.72,6458.72,6458.72,0],["2021-08-04",6458.72,6458.72,6458.72,6458.72,0],["2021-08-05",6458.72,6458.72,6458.72,6458.72,0],["2021-08-06",6370.25,6370.25,6281.77,6281.77,3600],["2021-08-09",6370.25,6370.25,6370.25,6370.25,0],["2021-08-10",6370.25,6370.25,6370.25,6370.25,0],["2021-08-11",6370.25,6370.25,6370.25,6370.25,0],["2021-08-12",6370.25,6370.25,6370.25,6370.25,0],["2021-08-13",6016.35,6016.35,6016.35,6016.35,100],["2021-08-16",6016.35,6016.35,6016.35,6016.35,0],["2021-08-17",6016.35,6016.35,6016.35,6016.35,0],["2021-08-18",6016.35,6016.35,6016.35,6016.35,0],["2021-08-19",6016.35,6016.35,6016.35,6016.35,0],["2021-08-20",6104.82,6104.82,5308.54,5308.54,142500],["2021-08-23",5485.49,5485.49,5485.49,5485.49,0],["2021-08-24",5485.49,5485.49,5485.49,5485.49,0],["2021-08-25",5485.49,5485.49,5485.49,5485.49,0],["2021-08-26",5485.49,5485.49,5485.49,5485.49,0],["2021-08-27",5308.54,5573.97,5308.54,5397.02,25400],["2021-08-30",5485.49,5485.49,5485.49,5485.49,0],["2021-08-31",5485.49,5485.49,5485.49,5485.49,0],["2021-09-01",5485.49,5485.49,5485.49,5485.49,0],["2021-09-06",5485.49,5485.49,5485.49,5485.49,0],["2021-09-07",5485.49,5485.49,5485.49,5485.49,0],["2021-09-08",5485.49,5485.49,5485.49,5485.49,0],["2021-09-09",5485.49,5485.49,5485.49,5485.49,0],["2021-09-10",5485.49,6281.77,5397.02,6281.77,55000],["2021-09-13",5662.44,5662.44,5662.44,5662.44,0],["2021-09-14",5662.44,5662.44,5662.44,5662.44,0],["2021-09-15",5662.44,5662.44,5662.44,5662.44,0],["2021-09-16",5662.44,5662.44,5662.44,5662.44,0],["2021-09-17",6458.72,6458.72,5750.92,5927.87,150500],["2021-09-20",6016.35,6016.35,6016.35,6016.35,0],["2021-09-21",6016.35,6016.35,6016.35,6016.35,0],["2021-09-22",6016.35,6016.35,6016.35,6016.35,0],["2021-09-23",6016.35,6016.35,6016.35,6016.35,0],["2021-09-24",5927.87,6370.25,5927.87,6016.35,92700],["2021-09-27",6104.82,6104.82,6104.82,6104.82,0],["2021-09-28",6104.82,6104.82,6104.82,6104.82,0],["2021-09-29",6104.82,6104.82,6104.82,6104.82,0],["2021-09-30",6104.82,6104.82,6104.82,6104.82,0],["2021-10-01",6193.3,6370.25,6104.82,6370.25,144900],["2021-10-04",6193.3,6193.3,6193.3,6193.3,0],["2021-10-05",6193.3,6193.3,6193.3,6193.3,0],["2021-10-06",6193.3,6193.3,6193.3,6193.3,0],["2021-10-07",6193.3,6193.3,6193.3,6193.3,0],["2021-10-08",6724.15,7078.05,6370.25,7078.05,190800],["2021-10-11",6635.68,6635.68,6635.68,6635.68,0],["2021-10-12",6635.68,6635.68,6635.68,6635.68,0],["2021-10-13",6635.68,6635.68,6635.68,6635.68,0],["2021-10-14",6635.68,6635.68,6635.68,6635.68,0],["2021-10-15",6989.58,7520.43,6989.58,7343.48,324400],["2021-10-18",7166.53,7166.53,7166.53,7166.53,0],["2021-10-19",7166.53,7166.53,7166.53,7166.53,0],["2021-10-20",7166.53,7166.53,7166.53,7166.53,0],["2021-10-21",7166.53,7166.53,7166.53,7166.53,0],["2021-10-22",7874.34,8228.24,7520.43,7874.34,91100],["2021-10-25",7874.34,7874.34,7874.34,7874.34,0],["2021-10-26",7874.34,7874.34,7874.34,7874.34,0],["2021-10-27",7874.34,7874.34,7874.34,7874.34,0],["2021-10-28",7874.34,7874.34,7874.34,7874.34,0],["2021-10-29",8228.24,8670.62,7697.38,7962.81,129500],["2021-11-01",7962.81,7962.81,7962.81,7962.81,0],["2021-11-02",7962.81,7962.81,7962.81,7962.81,0],["2021-11-03",7962.81,7962.81,7962.81,7962.81,0],["2021-11-04",7962.81,7962.81,7962.81,7962.81,0],["2021-11-05",8316.71,8493.66,7962.81,7962.81,216700],["2021-11-08",8051.29,8051.29,8051.29,8051.29,0],["2021-11-09",8051.29,8051.29,8051.29,8051.29,0],["2021-11-10",8051.29,8051.29,8051.29,8051.29,0],["2021-11-11",8051.29,8051.29,8051.29,8051.29,0],["2021-11-12",8316.71,8847.57,8228.24,8582.14,196600],["2021-11-15",8405.19,8405.19,8405.19,8405.19,0],["2021-11-16",8405.19,8405.19,8405.19,8405.19,0],["2021-11-17",8405.19,8405.19,8405.19,8405.19,0],["2021-11-18",8405.19,8405.19,8405.19,8405.19,0],["2021-11-19",9289.95,9643.85,8493.66,8847.57,105700],["2021-11-22",9024.52,9024.52,9024.52,9024.52,0],["2021-11-23",9024.52,9024.52,9024.52,9024.52,0],["2021-11-24",9024.52,9024.52,9024.52,9024.52,0],["2021-11-25",9024.52,9024.52,9024.52,9024.52,0],["2021-11-26",8936.04,8936.04,8139.76,8582.14,69100],["2021-11-29",8405.19,8405.19,8405.19,8405.19,0],["2021-11-30",8405.19,8405.19,8405.19,8405.19,0],["2021-12-01",8405.19,8405.19,8405.19,8405.19,0],["2021-12-02",8405.19,8405.19,8405.19,8405.19,0],["2021-12-03",9289.95,9289.95,8316.71,8316.71,103900],["2021-12-06",8493.66,8493.66,8493.66,8493.66,0],["2021-12-07",8493.66,8493.66,8493.66,8493.66,0],["2021-12-08",8493.66,8493.66,8493.66,8493.66,0],["2021-12-09",8493.66,8493.66,8493.66,8493.66,0],["2021-12-10",9024.52,9112.99,8051.29,8228.24,110100],["2021-12-13",8228.24,8228.24,8228.24,8228.24,0],["2021-12-14",8228.24,8228.24,8228.24,8228.24,0],["2021-12-15",8228.24,8228.24,8228.24,8228.24,0],["2021-12-16",8228.24,8228.24,8228.24,8228.24,0],["2021-12-17",8582.14,8670.62,8051.29,8316.71,110500],["2021-12-20",8316.71,8316.71,8316.71,8316.71,0],["2021-12-21",8316.71,8316.71,8316.71,8316.71,0],["2021-12-22",8316.71,8316.71,8316.71,8316.71,0],["2021-12-23",8316.71,8316.71,8316.71,8316.71,0],["2021-12-24",8316.71,8493.66,7608.91,8405.19,106700],["2021-12-27",8316.71,8316.71,8316.71,8316.71,0],["2021-12-28",8316.71,8316.71,8316.71,8316.71,0],["2021-12-29",8316.71,8316.71,8316.71,8316.71,0],["2021-12-30",8316.71,8316.71,8316.71,8316.71,0],["2021-12-31",8670.62,9289.95,8405.19,8847.57,97100],["2022-01-04",8847.57,8847.57,8847.57,8847.57,0],["2022-01-05",8847.57,8847.57,8847.57,8847.57,0],["2022-01-06",8847.57,8847.57,8847.57,8847.57,0],["2022-01-07",8936.04,9732.32,8847.57,9112.99,88600],["2022-01-10",9201.47,9201.47,9201.47,9201.47,0],["2022-01-11",9201.47,9201.47,9201.47,9201.47,0],["2022-01-12",9201.47,9201.47,9201.47,9201.47,0],["2022-01-13",9201.47,9201.47,9201.47,9201.47,0],["2022-01-14",8936.04,9201.47,8759.09,8936.04,89200],["2022-01-17",8936.04,8936.04,8936.04,8936.04,0],["2022-01-18",8936.04,8936.04,8936.04,8936.04,0],["2022-01-19",8936.04,8936.04,8936.04,8936.04,0],["2022-01-20",8936.04,8936.04,8936.04,8936.04,0],["2022-01-21",8936.04,9289.95,8936.04,9112.99,49100],["2022-01-24",9112.99,9112.99,9112.99,9112.99,0],["2022-01-25",9112.99,9112.99,9112.99,9112.99,0],["2022-01-26",9112.99,9112.99,9112.99,9112.99,0],["2022-01-27",9112.99,9112.99,9112.99,9112.99,0],["2022-01-28",9112.99,9289.95,9024.52,9112.99,62100],["2022-02-07",9112.99,9112.99,9112.99,9112.99,0],["2022-02-08",9112.99,9112.99,9112.99,9112.99,0],["2022-02-09",9112.99,9112.99,9112.99,9112.99,0],["2022-02-10",9112.99,9112.99,9112.99,9112.99,0],["2022-02-11",9112.99,9643.85,8847.57,9289.95,48900],["2022-02-14",9201.47,9201.47,9201.47,9201.47,0],["2022-02-15",9201.47,9201.47,9201.47,9201.47,0],["2022-02-16",9201.47,9201.47,9201.47,9201.47,0],["2022-02-17",9201.47,9201.47,9201.47,9201.47,0],["2022-02-18",10174.7,10528.61,9378.42,9378.42,32500],["2022-02-21",9555.37,9555.37,9555.37,9555.37,0],["2022-02-22",9555.37,9555.37,9555.37,9555.37,0],["2022-02-23",9555.37,9555.37,9555.37,9555.37,0],["2022-02-24",9555.37,9555.37,9555.37,9555.37,0],["2022-02-25",10351.65,10351.65,9378.42,9466.9,12300],["2022-02-28",9820.8,9820.8,9820.8,9820.8,0],["2022-03-01",9820.8,9820.8,9820.8,9820.8,0],["2022-03-02",9820.8,9820.8,9820.8,9820.8,0],["2022-03-03",9820.8,9820.8,9820.8,9820.8,0],["2022-03-04",9997.75,10086.23,9289.95,9378.42,11000],["2022-03-07",9466.9,9466.9,9466.9,9466.9,0],["2022-03-08",9466.9,9466.9,9466.9,9466.9,0],["2022-03-09",9466.9,9466.9,9466.9,9466.9,0],["2022-03-10",9466.9,9466.9,9466.9,9466.9,0],["2022-03-11",10086.23,10086.23,9289.95,9289.95,56300],["2022-03-14",9378.42,9378.42,9378.42,9378.42,0],["2022-03-15",9378.42,9378.42,9378.42,9378.42,0],["2022-03-16",9378.42,9378.42,9378.42,9378.42,0],["2022-03-17",9378.42,9378.42,9378.42,9378.42,0],["2022-03-18",10617.08,10617.08,9378.42,9378.42,77000],["2022-03-21",9378.42,9378.42,9378.42,9378.42,0],["2022-03-22",9378.42,9378.42,9378.42,9378.42,0],["2022-03-23",9378.42,9378.42,9378.42,9378.42,0],["2022-03-24",9378.42,9378.42,9378.42,9378.42,0],["2022-03-25",9643.85,9643.85,9378.42,9466.9,47600],["2022-03-28",9378.42,9378.42,9378.42,9378.42,0],["2022-03-29",9378.42,9378.42,9378.42,9378.42,0],["2022-03-30",9378.42,9378.42,9378.42,9378.42,0],["2022-03-31",9378.42,9378.42,9378.42,9378.42,0],["2022-04-01",9378.42,9997.75,9378.42,9732.32,55100],["2022-04-04",9466.9,9466.9,9466.9,9466.9,0],["2022-04-05",9466.9,9466.9,9466.9,9466.9,0],["2022-04-06",9466.9,9466.9,9466.9,9466.9,0],["2022-04-07",9466.9,9466.9,9466.9,9466.9,0],["2022-04-08",10174.7,10263.18,9466.9,9643.85,21500],["2022-04-12",9643.85,9643.85,9643.85,9643.85,0],["2022-04-13",10617.08,10970.98,9732.32,9997.75,20500],["2022-04-14",10086.23,10528.61,9997.75,9997.75,6700],["2022-04-15",10086.23,10440.13,9909.28,10086.23,9100],["2022-04-18",10351.65,10351.65,9201.47,9997.75,3900],["2022-04-19",10351.65,10351.65,9466.9,9997.75,4800],["2022-04-20",9732.32,9732.32,9466.9,9555.37,237013],["2022-04-21",10086.23,10086.23,9112.99,9732.32,20500],["2022-04-22",9555.37,9555.37,9378.42,9555.37,23000],["2022-04-25",9466.9,9466.9,9289.95,9378.42,40400],["2022-04-26",9289.95,9555.37,8936.04,9555.37,43300],["2022-04-27",9201.47,9378.42,9112.99,9378.42,115900],["2022-04-28",9378.42,9378.42,9112.99,9112.99,11100],["2022-04-29",9201.47,9378.42,9201.47,9378.42,6700],["2022-05-04",9643.85,9643.85,9112.99,9201.47,82400],["2022-05-05",9555.37,9555.37,9201.47,9201.47,5000],["2022-05-06",9289.95,9289.95,8847.57,8847.57,24100],["2022-05-09",8847.57,9024.52,8847.57,8847.57,65700],["2022-05-10",8847.57,8936.04,8670.62,8936.04,58200],["2022-05-11",8936.04,8936.04,8847.57,8847.57,8500],["2022-05-12",8936.04,8936.04,8759.09,8759.09,70400],["2022-05-13",8759.09,8759.09,8493.66,8493.66,74200],["2022-05-16",8759.09,8759.09,8582.14,8670.62,20300],["2022-05-17",8670.62,8936.04,8405.19,8936.04,56300],["2022-05-18",8847.57,8847.57,8847.57,8847.57,2900],["2022-05-19",8847.57,8847.57,8847.57,8847.57,0],["2022-05-20",8936.04,8936.04,8847.57,8847.57,6000],["2022-05-23",8847.57,8847.57,8847.57,8847.57,12000],["2022-05-24",8847.57,8847.57,8847.57,8847.57,26800],["2022-05-25",9289.95,9643.85,8936.04,9024.52,1700],["2022-05-26",9024.52,9024.52,9024.52,9024.52,5700],["2022-05-27",9024.52,9024.52,9024.52,9024.52,100],["2022-05-30",9112.99,9378.42,9112.99,9378.42,15900],["2022-05-31",8936.04,9201.47,8936.04,9201.47,10000],["2022-06-01",9112.99,9112.99,9112.99,9112.99,2000],["2022-06-02",9112.99,9112.99,9112.99,9112.99,0],["2022-06-03",9112.99,9112.99,9112.99,9112.99,0],["2022-06-06",9112.99,9112.99,9112.99,9112.99,2000],["2022-06-07",9378.42,9378.42,9112.99,9112.99,200],["2022-06-08",9732.32,9732.32,9378.42,9466.9,2200],["2022-06-09",9289.95,9289.95,9112.99,9289.95,8000],["2022-06-10",9112.99,9555.37,9112.99,9201.47,6700],["2022-06-13",9289.95,9289.95,9112.99,9201.47,16400],["2022-06-14",9201.47,9289.95,9112.99,9112.99,10600],["2022-06-15",9112.99,9201.47,8936.04,9201.47,25100],["2022-06-16",9201.47,9378.42,9201.47,9378.42,11300],["2022-06-17",9112.99,9112.99,9112.99,9112.99,8500],["2022-06-20",9112.99,9201.47,8847.57,8936.04,20400],["2022-06-21",9112.99,9112.99,8847.57,9024.52,20300],["2022-06-22",8847.57,8936.04,8847.57,8847.57,23400],["2022-06-23",9024.52,9024.52,9024.52,9024.52,100],["2022-06-24",9201.47,9201.47,9201.47,9201.47,100],["2022-06-27",9112.99,9112.99,8847.57,8847.57,7500],["2022-06-28",9024.52,9024.52,8847.57,8936.04,10100],["2022-06-29",9024.52,9024.52,8847.57,8847.57,6200],["2022-06-30",8847.57,8847.57,8847.57,8847.57,8600],["2022-07-01",8936.04,8936.04,8847.57,8847.57,6900],["2022-07-04",8936.04,8936.04,8847.57,8847.57,1000],["2022-07-05",8847.57,9024.52,8847.57,8847.57,5500],["2022-07-06",8847.57,8936.04,8847.57,8847.57,9000],["2022-07-07",8936.04,8936.04,8936.04,8936.04,6400],["2022-07-08",8936.04,8936.04,8936.04,8936.04,4200],["2022-07-11",8936.04,8936.04,8847.57,8847.57,5000],["2022-07-12",8847.57,8847.57,8847.57,8847.57,10300],["2022-07-13",8847.57,8936.04,8847.57,8847.57,14000],["2022-07-14",8936.04,8936.04,8936.04,8936.04,4100],["2022-07-15",9024.52,9024.52,9024.52,9024.52,200],["2022-07-18",8936.04,8936.04,8936.04,8936.04,300],["2022-07-19",8936.04,8936.04,8936.04,8936.04,5000],["2022-07-20",9112.99,9112.99,9112.99,9112.99,2700],["2022-07-21",9112.99,9201.47,9112.99,9201.47,3000],["2022-07-22",9201.47,9201.47,9201.47,9201.47,0],["2022-07-25",9024.52,9201.47,8936.04,9201.47,18000],["2022-07-26",9112.99,9112.99,9112.99,9112.99,100],["2022-07-27",9201.47,9201.47,9201.47,9201.47,5000],["2022-07-28",9378.42,9466.9,9378.42,9466.9,11000],["2022-07-29",9378.42,9378.42,9378.42,9378.42,0],["2022-08-01",9378.42,9466.9,9378.42,9466.9,1900],["2022-08-02",9378.42,9378.42,9378.42,9378.42,200],["2022-08-03",9378.42,9378.42,9378.42,9378.42,4000],["2022-08-04",9466.9,10086.23,9466.9,10086.23,4800],["2022-08-05",9909.28,9909.28,9909.28,9909.28,0],["2022-08-08",9732.32,10086.23,9732.32,9997.75,14500],["2022-08-09",9909.28,9909.28,9909.28,9909.28,0],["2022-08-10",9909.28,9909.28,9909.28,9909.28,1800],["2022-08-11",9909.28,9909.28,9909.28,9909.28,0],["2022-08-12",9909.28,10086.23,9909.28,10086.23,11000],["2022-08-15",9732.32,9997.75,9732.32,9997.75,300],["2022-08-16",9997.75,10086.23,9997.75,10086.23,5100],["2022-08-17",10086.23,10086.23,9997.75,9997.75,2500],["2022-08-18",10351.65,10351.65,10174.7,10174.7,600],["2022-08-19",10263.18,10263.18,10263.18,10263.18,2000],["2022-08-22",9909.28,10440.13,9909.28,10440.13,9600],["2022-08-23",10174.7,10174.7,10174.7,10174.7,5000],["2022-08-24",10705.56,10705.56,10528.61,10528.61,200],["2022-08-25",10440.13,10617.08,10351.65,10617.08,5000],["2022-08-26",10351.65,10351.65,10351.65,10351.65,10900],["2022-08-29",10263.18,10351.65,10263.18,10351.65,2100],["2022-08-30",10351.65,10617.08,10351.65,10440.13,8100],["2022-08-31",10528.61,10617.08,10440.13,10617.08,6300],["2022-09-05",10528.61,10617.08,10528.61,10528.61,3500],["2022-09-06",10528.61,10528.61,10528.61,10528.61,5600],["2022-09-07",10528.61,10528.61,10528.61,10528.61,0],["2022-09-08",10528.61,10528.61,10528.61,10528.61,26600],["2022-09-09",10528.61,10528.61,10528.61,10528.61,0],["2022-09-12",10528.61,10617.08,10528.61,10617.08,8300],["2022-09-13",10617.08,10617.08,10617.08,10617.08,700],["2022-09-14",10617.08,10617.08,10617.08,10617.08,300],["2022-09-15",10617.08,10617.08,10617.08,10617.08,1000],["2022-09-16",10617.08,10705.56,10617.08,10617.08,2800],["2022-09-19",10528.61,10617.08,10528.61,10617.08,1400],["2022-09-20",10528.61,10528.61,10528.61,10528.61,1700],["2022-09-21",10617.08,10617.08,10617.08,10617.08,3000],["2022-09-22",10528.61,10794.03,10528.61,10794.03,2400],["2022-09-23",10705.56,10705.56,10528.61,10528.61,3800],["2022-09-26",10528.61,10528.61,10174.7,10351.65,2300],["2022-09-27",10440.13,10440.13,10440.13,10440.13,1000],["2022-09-28",10440.13,10440.13,10440.13,10440.13,100],["2022-09-29",10528.61,10617.08,10440.13,10617.08,17579],["2022-09-30",10351.65,10351.65,10351.65,10351.65,3100],["2022-10-03",10351.65,10351.65,10351.65,10351.65,3600],["2022-10-04",10351.65,10351.65,10351.65,10351.65,0],["2022-10-05",10528.61,10528.61,10351.65,10351.65,500],["2022-10-06",10528.61,10528.61,10528.61,10528.61,300],["2022-10-07",10440.13,10528.61,10351.65,10351.65,2100],["2022-10-10",10528.61,10528.61,10528.61,10528.61,100],["2022-10-11",10528.61,10528.61,9643.85,10263.18,12900],["2022-10-12",9820.8,10174.7,9732.32,10174.7,13100],["2022-10-13",9820.8,10174.7,9732.32,10174.7,600],["2022-10-14",10263.18,10263.18,10086.23,10086.23,2000],["2022-10-17",10086.23,10086.23,10086.23,10086.23,1700],["2022-10-18",10440.13,10440.13,10440.13,10440.13,1700],["2022-10-19",10440.13,10440.13,10440.13,10440.13,2200],["2022-10-20",10528.61,10528.61,10440.13,10528.61,300],["2022-10-21",10528.61,10528.61,10528.61,10528.61,0],["2022-10-24",10440.13,10440.13,10440.13,10440.13,400],["2022-10-25",10351.65,10440.13,10351.65,10440.13,200],["2022-10-26",10440.13,10440.13,10440.13,10440.13,0],["2022-10-27",10351.65,10351.65,9997.75,9997.75,1700],["2022-10-28",10440.13,10440.13,10440.13,10440.13,100],["2022-10-31",10528.61,10528.61,10351.65,10351.65,600],["2022-11-01",10440.13,10440.13,10263.18,10351.65,1200],["2022-11-02",10440.13,10440.13,10440.13,10440.13,100],["2022-11-03",10528.61,10528.61,10263.18,10263.18,200],["2022-11-04",10174.7,10351.65,9997.75,9997.75,1500],["2022-11-07",9997.75,10174.7,9997.75,10174.7,200],["2022-11-08",10174.7,10174.7,10174.7,10174.7,500],["2022-11-09",10174.7,10174.7,10174.7,10174.7,1600],["2022-11-10",10174.7,10174.7,10174.7,10174.7,100],["2022-11-11",10086.23,10086.23,9997.75,9997.75,2600],["2022-11-14",10086.23,10086.23,10086.23,10086.23,0],["2022-11-15",9289.95,9997.75,9289.95,9997.75,1600],["2022-11-16",9909.28,9909.28,9909.28,9909.28,100],["2022-11-17",10086.23,11324.89,10086.23,10440.13,500],["2022-11-18",9820.8,9997.75,9820.8,9997.75,400],["2022-11-21",10263.18,10263.18,9555.37,9555.37,3100],["2022-11-22",10174.7,10174.7,9643.85,9643.85,8400],["2022-11-23",9555.37,9555.37,9555.37,9555.37,100],["2022-11-24",9024.52,10086.23,9024.52,10086.23,1500],["2022-11-25",9997.75,9997.75,9466.9,9466.9,1400],["2022-11-28",9997.75,9997.75,9997.75,9997.75,100],["2022-11-29",9466.9,9997.75,9466.9,9997.75,600],["2022-11-30",9997.75,9997.75,9997.75,9997.75,800],["2022-12-01",9997.75,9997.75,9997.75,9997.75,0],["2022-12-02",9732.32,9732.32,9466.9,9555.37,13800],["2022-12-05",9997.75,9997.75,9732.32,9732.32,800],["2022-12-06",9997.75,9997.75,9289.95,9289.95,3900],["2022-12-07",9289.95,9289.95,9112.99,9112.99,12500],["2022-12-08",10174.7,10351.65,10174.7,10351.65,1000],["2022-12-09",9732.32,9997.75,9732.32,9997.75,600],["2022-12-12",9997.75,9997.75,9997.75,9997.75,0],["2022-12-13",9997.75,9997.75,9997.75,9997.75,0],["2022-12-14",9732.32,9997.75,9732.32,9997.75,200],["2022-12-15",9997.75,9997.75,9997.75,9997.75,500],["2022-12-16",10617.08,10617.08,10617.08,10617.08,800],["2022-12-19",10617.08,10617.08,10617.08,10617.08,0],["2022-12-20",9466.9,9466.9,9466.9,9466.9,2500],["2022-12-21",10174.7,10174.7,10174.7,10174.7,100],["2022-12-22",10351.65,10351.65,10351.65,10351.65,100],["2022-12-23",10351.65,10351.65,10351.65,10351.65,0],["2022-12-26",11501.84,11501.84,11501.84,11501.84,100],["2022-12-27",9820.8,10440.13,9820.8,10440.13,1500],["2022-12-28",10351.65,10351.65,10351.65,10351.65,0],["2022-12-29",11501.84,11501.84,10086.23,10086.23,1000],["2022-12-30",10440.13,10440.13,9732.32,9732.32,3100],["2023-01-03",10351.65,10351.65,9732.32,9732.32,300],["2023-01-04",9466.9,9997.75,9466.9,9909.28,5500],["2023-01-05",9909.28,9909.28,9909.28,9909.28,200],["2023-01-06",9909.28,9997.75,9909.28,9997.75,2200],["2023-01-09",9997.75,9997.75,9997.75,9997.75,100],["2023-01-10",9732.32,9909.28,9732.32,9909.28,1500],["2023-01-11",9909.28,9909.28,9909.28,9909.28,800],["2023-01-12",10440.13,10440.13,10440.13,10440.13,100],["2023-01-13",9997.75,10263.18,9997.75,9997.75,2000],["2023-01-16",11059.46,11059.46,11059.46,11059.46,100],["2023-01-17",9732.32,10086.23,9732.32,9997.75,3600],["2023-01-18",9820.8,9820.8,9820.8,9820.8,0],["2023-01-19",9997.75,9997.75,9997.75,9997.75,1700],["2023-01-27",9997.75,9997.75,9997.75,9997.75,0],["2023-01-30",11059.46,11059.46,9997.75,9997.75,8000],["2023-01-31",10174.7,10174.7,10086.23,10174.7,1200],["2023-02-01",10174.7,10174.7,10174.7,10174.7,4601],["2023-02-02",10528.61,10528.61,9732.32,9732.32,1200],["2023-02-03",10617.08,10617.08,10086.23,10086.23,600],["2023-02-06",10528.61,10528.61,10528.61,10528.61,0],["2023-02-07",10351.65,10351.65,10351.65,10351.65,100],["2023-02-08",10086.23,10174.7,10086.23,10174.7,1200],["2023-02-09",10174.7,10174.7,10174.7,10174.7,0],["2023-02-10",10617.08,10617.08,10174.7,10174.7,1000],["2023-02-13",10440.13,10440.13,10440.13,10440.13,0],["2023-02-14",10351.65,10351.65,10351.65,10351.65,2000],["2023-02-15",10351.65,10351.65,10351.65,10351.65,1000],["2023-02-16",11059.46,11059.46,8936.04,10440.13,3700],["2023-02-17",10970.98,10970.98,10528.61,10528.61,600],["2023-02-20",10528.61,10528.61,10263.18,10263.18,1900],["2023-02-21",10970.98,10970.98,10970.98,10970.98,500],["2023-02-22",10970.98,10970.98,10970.98,10970.98,0],["2023-02-23",11324.89,11324.89,11324.89,11324.89,100],["2023-02-24",11855.74,11855.74,10528.61,10528.61,3100],["2023-02-27",10970.98,10970.98,10440.13,10440.13,2100],["2023-02-28",10794.03,10794.03,10794.03,10794.03,500],["2023-03-01",10794.03,10794.03,10794.03,10794.03,0],["2023-03-02",9732.32,9732.32,9732.32,9732.32,400],["2023-03-03",9997.75,9997.75,9997.75,9997.75,100],["2023-03-06",10086.23,10086.23,10086.23,10086.23,200],["2023-03-07",10351.65,10351.65,10351.65,10351.65,100],["2023-03-08",10351.65,10351.65,10351.65,10351.65,0],["2023-03-09",11501.84,11501.84,11501.84,11501.84,100],["2023-03-10",11501.84,11501.84,11501.84,11501.84,0],["2023-03-13",12386.59,12386.59,12386.59,12386.59,100],["2023-03-14",12386.59,12386.59,12386.59,12386.59,0],["2023-03-15",13713.73,13713.73,10528.61,10528.61,600],["2023-03-16",12652.02,12652.02,9466.9,11324.89,700],["2023-03-17",11324.89,11324.89,10174.7,10174.7,1100],["2023-03-20",11059.46,11059.46,11059.46,11059.46,100],["2023-03-21",11059.46,11059.46,11059.46,11059.46,0],["2023-03-22",11059.46,11059.46,11059.46,11059.46,0],["2023-03-23",12386.59,12386.59,9732.32,9732.32,1200],["2023-03-24",10440.13,10440.13,9378.42,9378.42,300],["2023-03-27",11236.41,11236.41,10617.08,10617.08,300],["2023-03-28",12386.59,12386.59,10617.08,10617.08,400],["2023-03-29",9909.28,10528.61,9909.28,10528.61,600],["2023-03-30",10528.61,10528.61,10263.18,10263.18,2700],["2023-03-31",10528.61,10528.61,10528.61,10528.61,100],["2023-04-03",11059.46,11059.46,10263.18,10263.18,600],["2023-04-04",11855.74,11855.74,9732.32,9732.32,13100],["2023-04-05",10970.98,10970.98,10263.18,10263.18,1400],["2023-04-06",10528.61,10528.61,9732.32,9909.28,800],["2023-04-07",10174.7,10174.7,10174.7,10174.7,100],["2023-04-10",10440.13,10440.13,10440.13,10440.13,100],["2023-04-11",10528.61,10528.61,9909.28,10263.18,5100],["2023-04-12",10528.61,10528.61,10528.61,10528.61,100],["2023-04-13",10263.18,12032.69,10263.18,12032.69,3000],["2023-04-14",11059.46,11059.46,11059.46,11059.46,300],["2023-04-17",10174.7,10174.7,9909.28,9909.28,400],["2023-04-18",10440.13,10440.13,10440.13,10440.13,200],["2023-04-19",10617.08,10617.08,10440.13,10440.13,200],["2023-04-20",10617.08,10617.08,9732.32,9909.28,2100],["2023-04-21",10440.13,10440.13,10440.13,10440.13,400],["2023-04-24",11501.84,11944.22,10263.18,10440.13,33900],["2023-04-25",11059.46,11059.46,11059.46,11059.46,100],["2023-04-26",11413.36,11413.36,11413.36,11413.36,100],["2023-04-27",11324.89,11324.89,9909.28,10528.61,1400],["2023-04-28",10617.08,10617.08,10617.08,10617.08,2000],["2023-05-04",11501.84,11678.79,10882.51,11413.36,9500],["2023-05-05",12121.17,12121.17,11059.46,11236.41,3200],["2023-05-08",11855.74,12828.97,11678.79,12828.97,16700],["2023-05-09",12828.97,14067.63,12828.97,13713.73,15100],["2023-05-10",13802.21,14067.63,13713.73,13890.68,26500],["2023-05-11",13890.68,14067.63,13713.73,13979.16,4700],["2023-05-12",14067.63,14067.63,13890.68,13890.68,3200],["2023-05-15",14952.39,14952.39,13271.35,13802.21,10400],["2023-05-16",14067.63,14067.63,13271.35,13625.25,9200],["2023-05-17",13979.16,14510.01,13713.73,13890.68,39800],["2023-05-18",13713.73,13890.68,13271.35,13713.73,8300],["2023-05-19",13713.73,13890.68,11855.74,13713.73,8900],["2023-05-22",12032.69,13890.68,12032.69,13713.73,14900],["2023-05-23",13979.16,13979.16,13271.35,13625.25,6500],["2023-05-24",14067.63,14067.63,13271.35,13271.35,2200],["2023-05-25",13625.25,13625.25,13271.35,13271.35,10000],["2023-05-26",13625.25,13625.25,13271.35,13448.3,6600],["2023-05-29",13005.92,13536.78,12828.97,13182.88,9000],["2023-05-30",13448.3,13448.3,12386.59,12740.5,7900],["2023-05-31",13271.35,13536.78,13271.35,13536.78,1100],["2023-06-01",12828.97,13271.35,12828.97,13271.35,1200],["2023-06-02",13271.35,13271.35,12828.97,13271.35,1700],["2023-06-05",12828.97,13271.35,12828.97,13271.35,3200],["2023-06-06",13271.35,13271.35,13271.35,13271.35,400],["2023-06-07",13271.35,13359.83,13271.35,13359.83,2400],["2023-06-08",13271.35,13271.35,13271.35,13271.35,3700],["2023-06-09",13271.35,13359.83,12386.59,13182.88,17100],["2023-06-12",13182.88,13625.25,13182.88,13448.3,12700],["2023-06-13",13536.78,13625.25,13536.78,13625.25,2900],["2023-06-14",13536.78,13536.78,13536.78,13536.78,800],["2023-06-15",13271.35,13271.35,12828.97,13271.35,15700],["2023-06-16",13271.35,13271.35,13271.35,13271.35,700],["2023-06-19",13271.35,13271.35,13271.35,13271.35,1000],["2023-06-20",12563.55,13182.88,12563.55,13094.4,1300],["2023-06-21",13625.25,13625.25,13625.25,13625.25,100],["2023-06-22",13713.73,13713.73,12740.5,13182.88,8200],["2023-06-23",13182.88,13359.83,12828.97,13271.35,1200],["2023-06-26",13271.35,13271.35,12563.55,13271.35,12000],["2023-06-27",13182.88,13182.88,12828.97,13182.88,6400],["2023-06-28",13182.88,13182.88,13094.4,13182.88,1900],["2023-06-29",13359.83,13359.83,13271.35,13271.35,9300],["2023-06-30",13625.25,13625.25,13625.25,13625.25,200],["2023-07-03",13271.35,13271.35,13005.92,13271.35,15600],["2023-07-04",13271.35,13271.35,13005.92,13005.92,6300],["2023-07-05",13182.88,13182.88,13182.88,13182.88,100],["2023-07-06",13182.88,13182.88,13182.88,13182.88,0],["2023-07-07",13182.88,13182.88,12740.5,13182.88,8600],["2023-07-10",13182.88,13182.88,13094.4,13094.4,300],["2023-07-11",13271.35,13271.35,13182.88,13182.88,6300],["2023-07-12",13094.4,13094.4,12828.97,12828.97,13100],["2023-07-13",12917.45,13625.25,12917.45,13271.35,1300],["2023-07-14",13094.4,13094.4,13094.4,13094.4,200],["2023-07-17",13094.4,13094.4,13094.4,13094.4,0],["2023-07-18",13094.4,13094.4,13094.4,13094.4,100],["2023-07-19",13005.92,13094.4,12652.02,12917.45,14700],["2023-07-20",13182.88,13182.88,13094.4,13094.4,200],["2023-07-21",13182.88,13182.88,12917.45,12917.45,1500],["2023-07-24",12917.45,12917.45,12917.45,12917.45,0],["2023-07-25",12917.45,13005.92,12917.45,12917.45,2300],["2023-07-26",13005.92,13005.92,12917.45,12917.45,1100],["2023-07-27",13182.88,13182.88,12917.45,12917.45,2400],["2023-07-28",12917.45,13802.21,12917.45,13625.25,39300],["2023-07-31",13448.3,13625.25,12917.45,13625.25,2100],["2023-08-01",13625.25,13625.25,13271.35,13271.35,18900],["2023-08-02",13271.35,13271.35,13271.35,13271.35,1500],["2023-08-03",14067.63,14067.63,13359.83,13359.83,1900],["2023-08-04",13271.35,13271.35,13094.4,13094.4,2100],["2023-08-07",13271.35,13271.35,13271.35,13271.35,800],["2023-08-08",13271.35,13271.35,13271.35,13271.35,100],["2023-08-09",13271.35,13271.35,13271.35,13271.35,0],["2023-08-10",13271.35,14156.11,13094.4,13713.73,23300],["2023-08-11",13271.35,13271.35,13271.35,13271.35,15800],["2023-08-14",13271.35,13448.3,12917.45,13448.3,10700],["2023-08-15",13271.35,13271.35,13005.92,13005.92,1400],["2023-08-16",12917.45,13271.35,12828.97,13271.35,4700],["2023-08-17",13448.3,13448.3,13005.92,13271.35,2400],["2023-08-18",13271.35,13271.35,12828.97,12828.97,2200],["2023-08-21",12828.97,13182.88,12563.55,13182.88,15600],["2023-08-22",13182.88,13182.88,13094.4,13094.4,1200],["2023-08-23",13182.88,13182.88,13182.88,13182.88,500],["2023-08-24",12917.45,13182.88,12917.45,13182.88,600],["2023-08-25",13182.88,13182.88,13182.88,13182.88,100],["2023-08-28",13182.88,13182.88,13182.88,13182.88,0],["2023-08-29",13182.88,13182.88,13182.88,13182.88,0],["2023-08-30",13182.88,13182.88,12828.97,13182.88,600],["2023-08-31",13182.88,13182.88,12917.45,12917.45,2300],["2023-09-05",13182.88,13713.73,13182.88,13359.83,4400],["2023-09-06",13271.35,13359.83,13271.35,13271.35,5000],["2023-09-07",13359.83,14156.11,13359.83,13359.83,15300],["2023-09-08",13713.73,13713.73,13713.73,13713.73,400],["2023-09-11",14156.11,14156.11,12828.97,12917.45,92600],["2023-09-12",13271.35,14156.11,13005.92,14156.11,6600],["2023-09-13",14156.11,14156.11,13094.4,13448.3,30100],["2023-09-14",13271.35,13359.83,13271.35,13359.83,4200],["2023-09-15",13536.78,13536.78,13182.88,13271.35,6400],["2023-09-18",13448.3,15217.82,13271.35,13448.3,49800],["2023-09-19",13713.73,13890.68,13182.88,13536.78,10400],["2023-09-20",13625.25,13625.25,12652.02,13271.35,18000],["2023-09-21",13271.35,13625.25,13182.88,13271.35,5600],["2023-09-22",13182.88,13271.35,12917.45,13271.35,14000],["2023-09-25",13536.78,13536.78,12740.5,13005.92,28200],["2023-09-26",13802.21,14156.11,12917.45,12917.45,7200],["2023-09-27",12828.97,13094.4,11501.84,13005.92,38800],["2023-09-28",13182.88,13448.3,12828.97,13094.4,16100],["2023-09-29",13359.83,13359.83,13094.4,13359.83,13400],["2023-10-02",13625.25,13625.25,13271.35,13448.3,1200],["2023-10-03",13802.21,14067.63,13005.92,13448.3,34800],["2023-10-04",13625.25,13625.25,13625.25,13625.25,200],["2023-10-05",13802.21,13802.21,13802.21,13802.21,100],["2023-10-06",14156.11,15394.77,13802.21,14067.63,7900],["2023-10-09",14598.49,15748.67,14156.11,14156.11,700],["2023-10-10",13802.21,14067.63,13359.83,13802.21,1500],["2023-10-11",14156.11,14156.11,13359.83,13979.16,1900],["2023-10-12",14156.11,14598.49,13359.83,13802.21,4700],["2023-10-13",13979.16,14863.91,13802.21,14863.91,3000],["2023-10-16",15129.34,15394.77,14421.54,15129.34,4100],["2023-10-17",15306.29,15306.29,14244.58,15040.86,9800],["2023-10-18",15306.29,15306.29,14421.54,14863.91,2700],["2023-10-19",14510.01,15040.86,14244.58,14510.01,7200],["2023-10-20",15040.86,15925.62,14598.49,15660.19,25600],["2023-10-23",15660.19,15660.19,14598.49,15217.82,2000],["2023-10-24",15306.29,15306.29,14156.11,14598.49,4500],["2023-10-25",14686.96,15306.29,14156.11,14598.49,2800],["2023-10-26",14686.96,14686.96,14598.49,14598.49,1400],["2023-10-27",13802.21,14333.06,13448.3,14333.06,7600],["2023-10-30",14510.01,14863.91,14421.54,14598.49,5300],["2023-10-31",14598.49,16368.0,14598.49,15129.34,6200],["2023-11-01",15129.34,15837.15,14598.49,15040.86,1700],["2023-11-02",15040.86,15040.86,15040.86,15040.86,1000],["2023-11-03",14598.49,14952.39,14244.58,14952.39,4100],["2023-11-06",14598.49,14598.49,14333.06,14598.49,3800],["2023-11-07",14686.96,15040.86,14510.01,14863.91,9200],["2023-11-08",14598.49,14775.44,14598.49,14775.44,3600],["2023-11-09",14244.58,14863.91,13713.73,14863.91,2000],["2023-11-10",14598.49,14598.49,14598.49,14598.49,900],["2023-11-13",14598.49,15040.86,14598.49,15040.86,20600],["2023-11-14",15040.86,15483.24,15040.86,15394.77,1500],["2023-11-15",15660.19,16810.38,15129.34,15925.62,17300],["2023-11-16",17960.56,17960.56,15660.19,15660.19,2300],["2023-11-17",16191.05,16721.9,15306.29,16102.57,20300],["2023-11-20",16191.05,16633.43,15040.86,16368.0,1800],["2023-11-21",16721.9,16721.9,16368.0,16368.0,1500],["2023-11-22",16721.9,16721.9,15660.19,16191.05,2400],["2023-11-23",16368.0,16633.43,15925.62,15925.62,1200],["2023-11-24",16368.0,16456.48,15394.77,16191.05,4500],["2023-11-27",16191.05,16633.43,15837.15,15837.15,400],["2023-11-28",15660.19,16014.1,15660.19,16014.1,200],["2023-11-29",16191.05,16544.95,15748.67,16102.57,5000],["2023-11-30",15925.62,15925.62,15748.67,15748.67,200],["2023-12-01",15925.62,15925.62,15571.72,15571.72,500],["2023-12-04",16191.05,17252.76,15483.24,16368.0,19700],["2023-12-05",16191.05,16633.43,15306.29,16102.57,6600],["2023-12-06",16191.05,16810.38,15571.72,16191.05,1900],["2023-12-07",16721.9,16721.9,16279.52,16279.52,200],["2023-12-08",15837.15,16544.95,15129.34,15217.82,6200],["2023-12-11",15837.15,16279.52,15306.29,15837.15,4700],["2023-12-12",16191.05,16191.05,15837.15,15837.15,1200],["2023-12-13",16014.1,16102.57,15748.67,15837.15,23300],["2023-12-14",16191.05,16810.38,16191.05,16368.0,600],["2023-12-15",16368.0,16368.0,16368.0,16368.0,1100],["2023-12-18",16721.9,16721.9,16368.0,16368.0,200],["2023-12-19",16191.05,16368.0,16191.05,16368.0,700],["2023-12-20",16279.52,16279.52,16279.52,16279.52,200],["2023-12-21",16279.52,16279.52,16279.52,16279.52,0],["2023-12-22",15837.15,15925.62,15394.77,15925.62,2800],["2023-12-25",16191.05,16191.05,15660.19,15925.62,3000],["2023-12-26",16014.1,16368.0,15925.62,15925.62,3700],["2023-12-27",16368.0,16368.0,15925.62,15925.62,1400],["2023-12-28",15837.15,16014.1,15483.24,16014.1,3400],["2023-12-29",16191.05,16191.05,16191.05,16191.05,100],["2024-01-02",16368.0,16368.0,15660.19,16102.57,4400],["2024-01-03",15748.67,16721.9,15748.67,16368.0,30400],["2024-01-04",16544.95,16544.95,15925.62,16368.0,7500],["2024-01-05",16633.43,18049.04,16191.05,16633.43,64800],["2024-01-08",16721.9,17164.28,15925.62,16368.0,35500],["2024-01-09",15837.15,17164.28,15660.19,16633.43,55900],["2024-01-10",16810.38,17695.13,15748.67,16721.9,44100],["2024-01-11",19022.27,19022.27,16014.1,16721.9,13600],["2024-01-12",16633.43,17075.81,16102.57,16633.43,27600],["2024-01-15",16368.0,17606.66,16368.0,16810.38,35800],["2024-01-16",16721.9,17518.18,16544.95,17341.23,6400],["2024-01-17",17429.71,17960.56,17252.76,17606.66,25500],["2024-01-18",17252.76,17429.71,16898.85,17252.76,16600],["2024-01-19",16898.85,18491.42,16898.85,17695.13,11100],["2024-01-22",17252.76,19907.03,17252.76,17783.61,6800],["2024-01-23",18491.42,18491.42,17872.09,18225.99,5500],["2024-01-24",18402.94,19022.27,18314.46,18579.89,11300],["2024-01-25",19022.27,19022.27,18491.42,18845.32,6100],["2024-01-26",18579.89,21322.64,18314.46,18579.89,33300],["2024-01-29",19022.27,19022.27,18314.46,18579.89,3000],["2024-01-30",18845.32,18845.32,18314.46,18756.84,6800],["2024-01-31",18756.84,19287.7,18668.37,18668.37,7100],["2024-02-01",19287.7,20791.78,19022.27,19287.7,4200],["2024-02-02",20791.78,20791.78,19110.75,19995.5,7600],["2024-02-05",19907.03,19907.03,19907.03,19907.03,500],["2024-02-06",20172.45,20791.78,19995.5,19995.5,800],["2024-02-07",21234.16,21234.16,19553.12,19995.5,16900],["2024-02-15",22561.3,22561.3,20172.45,20349.41,16200],["2024-02-16",21057.21,21057.21,20260.93,20260.93,6900],["2024-02-19",20791.78,20791.78,20349.41,20526.36,12200],["2024-02-20",20703.31,20703.31,20260.93,20260.93,1600],["2024-02-21",19907.03,20349.41,19907.03,19907.03,3600],["2024-02-22",19907.03,20172.45,19907.03,20172.45,2700],["2024-02-23",20526.36,20526.36,19995.5,19995.5,1100],["2024-02-26",19995.5,20083.98,19995.5,20083.98,1100],["2024-02-27",20083.98,20083.98,20083.98,20083.98,200],["2024-02-28",20083.98,20083.98,20083.98,20083.98,800],["2024-02-29",20083.98,20437.88,19553.12,20437.88,7200],["2024-03-01",20437.88,20437.88,20260.93,20260.93,6500],["2024-03-04",19641.6,20437.88,19641.6,20349.41,18300],["2024-03-05",20526.36,21057.21,20526.36,21057.21,2200],["2024-03-06",21057.21,21057.21,21057.21,21057.21,0],["2024-03-07",20349.41,20349.41,20349.41,20349.41,2000],["2024-03-08",20703.31,20703.31,20703.31,20703.31,200],["2024-03-11",19907.03,19907.03,19907.03,19907.03,500],["2024-03-12",20968.73,20968.73,20349.41,20349.41,15800],["2024-03-13",20968.73,20968.73,20083.98,20172.45,15500],["2024-03-14",20526.36,20526.36,19995.5,20083.98,4400],["2024-03-15",20172.45,20172.45,20083.98,20083.98,2100],["2024-03-18",17695.13,20703.31,17695.13,19641.6,5300],["2024-03-19",19376.17,19907.03,19376.17,19464.65,4800],["2024-03-20",20791.78,20791.78,19464.65,19553.12,3700],["2024-03-21",19553.12,19818.55,19464.65,19464.65,7700],["2024-03-22",19553.12,19730.08,19553.12,19641.6,4100],["2024-03-25",20260.93,20791.78,19553.12,19553.12,2700],["2024-03-26",17164.28,19730.08,17164.28,19553.12,7700],["2024-03-27",18845.32,19818.55,18845.32,19376.17,3500],["2024-03-28",18845.32,19730.08,18845.32,19464.65,2100],["2024-03-29",19376.17,19730.08,19287.7,19730.08,8100],["2024-04-01",19287.7,19287.7,18845.32,19287.7,6800],["2024-04-02",18845.32,19110.75,18845.32,19110.75,6300],["2024-04-03",19199.22,19199.22,19110.75,19110.75,5500],["2024-04-04",18933.79,19376.17,18933.79,19376.17,1100],["2024-04-05",19376.17,19376.17,19376.17,19376.17,0],["2024-04-08",18845.32,19376.17,18845.32,19376.17,5700],["2024-04-09",18845.32,19110.75,18845.32,19110.75,700],["2024-04-10",19022.27,19199.22,18845.32,18933.79,9300],["2024-04-11",19376.17,19730.08,18579.89,19199.22,27500],["2024-04-12",18579.89,19110.75,17872.09,18491.42,24100],["2024-04-15",19376.17,19376.17,18225.99,18668.37,3000],["2024-04-16",18933.79,18933.79,18137.51,18579.89,97300],["2024-04-17",19110.75,19730.08,18756.84,18756.84,1500],["2024-04-19",19287.7,19818.55,17872.09,17872.09,105500],["2024-04-22",18579.89,18579.89,18579.89,18579.89,0],["2024-04-23",17252.76,18579.89,17252.76,17429.71,11600],["2024-04-24",16279.52,18491.42,16279.52,18491.42,6100],["2024-04-25",19022.27,19022.27,18225.99,18579.89,600],["2024-04-26",18579.89,18579.89,18579.89,18579.89,100],["2024-05-02",18845.32,18845.32,18845.32,18845.32,200],["2024-05-03",18491.42,18491.42,18491.42,18491.42,100],["2024-05-06",18402.94,19022.27,18137.51,18402.94,2100],["2024-05-07",19110.75,21145.69,18137.51,18402.94,1700],["2024-05-08",18668.37,18668.37,18579.89,18579.89,600],["2024-05-09",17960.56,17960.56,17960.56,17960.56,600],["2024-05-10",18402.94,18402.94,18402.94,18402.94,100],["2024-05-13",18049.04,18491.42,17960.56,18402.94,2500],["2024-05-14",18579.89,18579.89,18579.89,18579.89,100],["2024-05-15",18579.89,18579.89,17960.56,17960.56,3700],["2024-05-16",18402.94,19464.65,17695.13,17783.61,11300],["2024-05-17",20526.36,20526.36,17252.76,17960.56,4500],["2024-05-20",17252.76,20172.45,17252.76,17695.13,8800],["2024-05-21",17695.13,17695.13,17429.71,17695.13,500],["2024-05-22",17429.71,17872.09,17252.76,17518.18,12200],["2024-05-23",17252.76,17606.66,17164.28,17606.66,2400],["2024-05-24",17783.61,17783.61,17075.81,17783.61,4900],["2024-05-27",17518.18,18402.94,17518.18,18402.94,5900],["2024-05-28",17960.56,18579.89,17606.66,18579.89,256500],["2024-05-29",18756.84,18756.84,18049.04,18579.89,19700],["2024-05-30",18756.84,19464.65,18314.46,18668.37,107800],["2024-05-31",18756.84,19464.65,18579.89,19287.7,30100],["2024-06-03",18579.89,19818.55,18579.89,19110.75,28100],["2024-06-04",19464.65,19464.65,19022.27,19376.17,90800],["2024-06-05",19376.17,19376.17,19110.75,19287.7,35400],["2024-06-06",19818.55,21057.21,19376.17,19464.65,32700],["2024-06-07",19287.7,19641.6,19110.75,19110.75,20100],["2024-06-10",19287.7,19464.65,19287.7,19376.17,18600],["2024-06-11",19376.17,19464.65,19287.7,19376.17,13700],["2024-06-12",19553.12,19818.55,19376.17,19641.6,23900],["2024-06-13",19464.65,19730.08,19376.17,19641.6,18000],["2024-06-14",19818.55,21057.21,19818.55,20349.41,47200],["2024-06-17",20260.93,20791.78,20172.45,20791.78,22200],["2024-06-18",20526.36,21057.21,20526.36,20526.36,19300],["2024-06-19",20437.88,20526.36,20349.41,20526.36,13300],["2024-06-20",20526.36,20880.26,20526.36,20614.83,12900],["2024-06-21",20880.26,21411.11,20880.26,21234.16,24900],["2024-06-24",20880.26,20880.26,20703.31,20880.26,25900],["2024-06-25",20880.26,21057.21,20791.78,20791.78,12700],["2024-06-26",20791.78,20880.26,20437.88,20880.26,19400],["2024-06-27",21057.21,22295.87,20703.31,21588.06,17600],["2024-06-28",21234.16,22118.92,21057.21,21057.21,27500],["2024-07-01",21411.11,21411.11,20968.73,21057.21,12500],["2024-07-02",21234.16,21499.59,21057.21,21057.21,4400],["2024-07-03",20968.73,20968.73,20880.26,20968.73,6000],["2024-07-04",21057.21,21057.21,20437.88,20614.83,58100],["2024-07-05",20437.88,20880.26,20437.88,20880.26,31900],["2024-07-08",20791.78,21057.21,20703.31,21057.21,15700],["2024-07-09",21057.21,21057.21,20880.26,20880.26,9900],["2024-07-10",20880.26,21145.69,20880.26,21145.69,3500],["2024-07-11",20791.78,20880.26,20791.78,20880.26,18600],["2024-07-12",20880.26,20880.26,20526.36,20526.36,24700],["2024-07-15",20526.36,21234.16,20437.88,20880.26,14000],["2024-07-16",21057.21,21057.21,20614.83,20614.83,7000],["2024-07-17",21234.16,21234.16,20260.93,20349.41,53600],["2024-07-18",21145.69,21322.64,20968.73,20968.73,4800],["2024-07-19",21145.69,21145.69,20526.36,20614.83,7700],["2024-07-22",20614.83,20614.83,20083.98,20172.45,118300],["2024-07-23",20172.45,20260.93,19818.55,19818.55,38300],["2024-07-24",19995.5,19995.5,19907.03,19907.03,15500],["2024-07-25",19995.5,19995.5,19818.55,19907.03,1600],["2024-07-26",19995.5,20349.41,19907.03,20349.41,10200],["2024-07-29",20526.36,20968.73,20526.36,20614.83,16000],["2024-07-30",20614.83,20791.78,20526.36,20791.78,27000],["2024-07-31",20791.78,20791.78,20791.78,20791.78,6200],["2024-08-01",20791.78,20791.78,20526.36,20526.36,6800],["2024-08-02",20349.41,20349.41,20172.45,20260.93,10600],["2024-08-05",20172.45,20172.45,19818.55,20172.45,40600],["2024-08-06",20172.45,20349.41,20172.45,20349.41,800],["2024-08-07",20349.41,21145.69,20172.45,20791.78,3400],["2024-08-08",20791.78,20791.78,20791.78,20791.78,1200],["2024-08-09",20791.78,20791.78,20791.78,20791.78,200],["2024-08-12",20791.78,20791.78,20610.99,20610.99,9500],["2024-08-13",20610.99,20791.78,20520.59,20791.78,17200],["2024-08-14",20701.38,20701.38,20701.38,20701.38,0],["2024-08-15",20701.38,20701.38,20701.38,20701.38,500],["2024-08-16",20339.79,20610.99,20068.59,20520.59,4200],["2024-08-19",20520.59,20520.59,20339.79,20339.79,5700],["2024-08-20",20339.79,20339.79,20249.39,20339.79,2100],["2024-08-21",20339.79,20791.78,19978.19,20339.79,18700],["2024-08-22",20339.79,20339.79,20158.99,20158.99,2100],["2024-08-23",20339.79,20339.79,20249.39,20249.39,2600],["2024-08-26",20068.59,20068.59,20068.59,20068.59,2200],["2024-08-27",20158.99,20158.99,19797.39,20068.59,22100],["2024-08-28",20068.59,20158.99,20068.59,20068.59,16700],["2024-08-29",20068.59,20158.99,19887.79,20068.59,51100],["2024-08-30",20068.59,20068.59,19887.79,20068.59,9300],["2024-09-04",19887.79,19887.79,19797.39,19797.39,133600],["2024-09-05",19887.79,20068.59,19616.6,19887.79,70100],["2024-09-06",19887.79,19887.79,19616.6,19887.79,11900],["2024-09-09",19616.6,19887.79,19616.6,19887.79,7800],["2024-09-10",19887.79,19887.79,19616.6,19616.6,11100],["2024-09-11",19706.99,19706.99,19074.2,19616.6,3400],["2024-09-12",19616.6,19797.39,19616.6,19797.39,3300],["2024-09-13",19616.6,19887.79,19616.6,19887.79,200],["2024-09-16",20068.59,20068.59,20068.59,20068.59,100],["2024-09-17",19887.79,19887.79,19887.79,19887.79,4000],["2024-09-18",19887.79,19887.79,18712.61,19526.2,25300],["2024-09-19",19164.6,19887.79,19164.6,19887.79,2600],["2024-09-20",19706.99,19706.99,19435.8,19526.2,3100],["2024-09-23",19526.2,19526.2,19526.2,19526.2,1000],["2024-09-24",19526.2,19526.2,19255.0,19526.2,4600],["2024-09-25",19706.99,19797.39,19435.8,19435.8,3800],["2024-09-26",19164.6,19706.99,19164.6,19706.99,5800],["2024-09-27",19706.99,19887.79,19616.6,19616.6,4900],["2024-09-30",19616.6,20520.59,19616.6,19616.6,700],["2024-10-01",19616.6,20249.39,19616.6,19616.6,400],["2024-10-02",19616.6,19797.39,19616.6,19797.39,2100],["2024-10-03",19706.99,19706.99,19616.6,19616.6,200],["2024-10-04",19616.6,19616.6,19616.6,19616.6,100],["2024-10-07",19616.6,19616.6,19526.2,19526.2,9200],["2024-10-08",19526.2,19616.6,19526.2,19526.2,6300],["2024-10-09",19345.4,19345.4,19345.4,19345.4,2400],["2024-10-10",19345.4,19526.2,19345.4,19435.8,4000],["2024-10-11",19345.4,19616.6,19255.0,19526.2,4200],["2024-10-14",19526.2,19887.79,19526.2,19797.39,2500],["2024-10-15",19616.6,19616.6,19616.6,19616.6,4000],["2024-10-16",19526.2,19978.19,19526.2,19616.6,2200],["2024-10-17",19616.6,19616.6,19616.6,19616.6,6100],["2024-10-18",19616.6,19706.99,17266.22,19706.99,16600],["2024-10-21",19706.99,19706.99,19616.6,19616.6,27100],["2024-10-22",19706.99,19797.39,19616.6,19797.39,4600],["2024-10-23",19797.39,19797.39,19706.99,19706.99,1300],["2024-10-24",19706.99,19706.99,19616.6,19616.6,11300],["2024-10-25",19526.2,19706.99,19526.2,19616.6,6300],["2024-10-28",19706.99,20158.99,19616.6,19616.6,49400],["2024-10-29",19706.99,19797.39,19616.6,19706.99,7100],["2024-10-30",19706.99,20158.99,19706.99,19797.39,14900],["2024-10-31",19345.4,19797.39,19345.4,19797.39,2800],["2024-11-01",19887.79,19887.79,19616.6,19616.6,5000],["2024-11-04",19616.6,19706.99,19616.6,19616.6,5100],["2024-11-05",19526.2,19526.2,19526.2,19526.2,4700],["2024-11-06",19526.2,19526.2,19435.8,19435.8,13000],["2024-11-07",19616.6,19616.6,19616.6,19616.6,2000],["2024-11-08",19706.99,19706.99,19616.6,19616.6,9300],["2024-11-11",19526.2,19616.6,19435.8,19616.6,2300],["2024-11-12",19706.99,19706.99,19435.8,19616.6,8900],["2024-11-13",19706.99,19706.99,19526.2,19616.6,6400],["2024-11-14",19616.6,19616.6,19616.6,19616.6,5600],["2024-11-15",19616.6,19616.6,19435.8,19526.2,3100],["2024-11-18",19616.6,19616.6,19526.2,19526.2,800],["2024-11-19",19526.2,19526.2,19345.4,19345.4,12600],["2024-11-20",19345.4,19706.99,19345.4,19616.6,44800],["2024-11-21",19616.6,19706.99,19435.8,19435.8,2400],["2024-11-22",19526.2,19526.2,19435.8,19435.8,13900],["2024-11-25",19526.2,19616.6,19526.2,19616.6,11000],["2024-11-26",19706.99,19706.99,19616.6,19706.99,16500],["2024-11-27",19706.99,19978.19,19706.99,19887.79,13400],["2024-11-28",19616.6,20068.59,19616.6,20068.59,16600],["2024-11-29",19978.19,20068.59,19978.19,20068.59,15100],["2024-12-02",20249.39,20249.39,20068.59,20068.59,9100],["2024-12-03",20610.99,20610.99,19978.19,20068.59,71700],["2024-12-04",19978.19,19978.19,19978.19,19978.19,6400],["2024-12-05",19978.19,20068.59,19978.19,20068.59,13100],["2024-12-06",20068.59,20068.59,20068.59,20068.59,2300],["2024-12-09",20068.59,20339.79,19887.79,20068.59,83200],["2024-12-10",20068.59,20249.39,20068.59,20249.39,4000],["2024-12-11",20068.59,20158.99,19978.19,20068.59,39900],["2024-12-12",20068.59,20249.39,19978.19,19978.19,17100],["2024-12-13",20068.59,20068.59,19887.79,19978.19,12900],["2024-12-16",19978.19,19978.19,19978.19,19978.19,82000],["2024-12-17",19978.19,20249.39,19616.6,20158.99,76200],["2024-12-18",20158.99,20249.39,20158.99,20249.39,49300],["2024-12-19",20158.99,20249.39,20068.59,20249.39,20700],["2024-12-20",20158.99,20339.79,20158.99,20249.39,22700],["2024-12-23",20158.99,20158.99,20158.99,20158.99,21200],["2024-12-24",20158.99,20430.19,20158.99,20158.99,60700],["2024-12-25",20158.99,20339.79,20158.99,20158.99,63600],["2024-12-26",20158.99,20158.99,20068.59,20158.99,18200],["2024-12-27",20430.19,20430.19,19978.19,20068.59,9200],["2024-12-30",20068.59,20068.59,19978.19,19978.19,8100],["2024-12-31",20068.59,20068.59,19797.39,19978.19,21100],["2025-01-02",19978.19,19978.19,19887.79,19887.79,22700],["2025-01-03",19887.79,19978.19,19797.39,19978.19,13600],["2025-01-06",19978.19,20158.99,19978.19,20068.59,55600],["2025-01-07",20158.99,20158.99,20068.59,20068.59,8200],["2025-01-08",20068.59,20249.39,19978.19,20158.99,45400],["2025-01-09",20249.39,20249.39,20068.59,20068.59,6100],["2025-01-10",20068.59,20249.39,19978.19,20249.39,5800],["2025-01-13",20068.59,20158.99,19887.79,20158.99,5200],["2025-01-14",20068.59,20068.59,19706.99,19978.19,37100],["2025-01-15",19887.79,19978.19,19797.39,19887.79,25100],["2025-01-16",19887.79,19887.79,19706.99,19887.79,19700],["2025-01-17",19887.79,19978.19,19887.79,19978.19,13900],["2025-01-20",19978.19,20430.19,19978.19,20158.99,31500],["2025-01-21",20158.99,20158.99,20068.59,20158.99,96100],["2025-01-22",20158.99,20158.99,20068.59,20068.59,24700],["2025-01-23",20158.99,20158.99,20158.99,20158.99,20000],["2025-01-24",20791.78,20972.58,20520.59,20610.99,107700],["2025-02-03",21514.98,21514.98,20520.59,20520.59,13500],["2025-02-04",20791.78,20791.78,20520.59,20520.59,45600],["2025-02-05",21243.78,21243.78,20520.59,21062.98,122100],["2025-02-06",21243.78,24046.15,21243.78,23955.75,515400],["2025-02-07",25311.74,25311.74,23051.76,23232.56,190400],["2025-02-10",23503.76,23594.15,20882.18,22509.37,303100],["2025-02-11",22780.56,22780.56,22147.77,22509.37,68500],["2025-02-12",22418.97,22418.97,21514.98,22057.37,90300],["2025-02-13",22328.57,23684.55,21876.57,23413.36,259300],["2025-02-14",23503.76,24678.94,23322.96,23955.75,355900],["2025-02-17",23955.75,26034.93,23955.75,25582.93,495200],["2025-02-18",26215.73,26215.73,24588.54,25040.54,189000],["2025-02-19",24950.14,26848.52,24859.74,25854.13,181500],["2025-02-20",25944.53,25944.53,24950.14,25221.34,127800],["2025-02-21",24950.14,25311.74,24046.15,24769.34,148700],["2025-02-24",24678.94,26577.32,24678.94,26306.13,276800],["2025-02-25",26486.92,26577.32,25311.74,25763.73,141600],["2025-02-26",25854.13,25854.13,25311.74,25763.73,132500],["2025-02-27",25673.33,26758.12,25311.74,25763.73,169100],["2025-02-28",25763.73,25944.53,24950.14,24950.14,105300],["2025-03-03",24950.14,24950.14,24498.15,24769.34,101200],["2025-03-04",24678.94,25221.34,24498.15,24859.74,82700],["2025-03-05",24588.54,24769.34,23865.35,24769.34,111600],["2025-03-06",24588.54,24769.34,24407.75,24588.54,49800],["2025-03-07",24769.34,25221.34,24407.75,24588.54,79500],["2025-03-10",24588.54,24588.54,24226.95,24317.35,59600],["2025-03-11",24226.95,24317.35,24046.15,24226.95,83500],["2025-03-12",24317.35,24317.35,23774.95,23955.75,49800],["2025-03-13",23955.75,23955.75,22599.76,22690.16,126200],["2025-03-14",22870.96,23051.76,22690.16,22780.56,42300],["2025-03-17",22780.56,23051.76,22690.16,22690.16,69400],["2025-03-18",22780.56,22961.36,22690.16,22961.36,96900],["2025-03-19",22870.96,23142.16,22418.97,22599.76,98700],["2025-03-20",22599.76,22599.76,21786.17,21966.97,41300],["2025-03-21",22147.77,22147.77,21695.77,21966.97,42300],["2025-03-24",21966.97,21966.97,21514.98,21514.98,58300],["2025-03-25",21876.57,22057.37,21605.38,21876.57,76600],["2025-03-26",21786.17,22328.57,21786.17,22057.37,40800],["2025-03-27",22057.37,22690.16,22057.37,22599.76,63700],["2025-03-28",22418.97,22870.96,22418.97,22780.56,45000],["2025-03-31",22780.56,22780.56,21876.57,22238.17,62100],["2025-04-01",22418.97,22418.97,21966.97,22147.77,43200],["2025-04-02",21966.97,22238.17,21966.97,21966.97,34000],["2025-04-03",21605.38,21605.38,18803.0,19074.2,266200],["2025-04-04",19074.2,20520.59,18622.21,19706.99,61500],["2025-04-08",19164.6,19435.8,18079.81,18441.41,194200],["2025-04-09",18260.61,18893.4,18170.21,18260.61,53000],["2025-04-10",20610.99,21062.98,20610.99,20882.18,109500],["2025-04-11",20791.78,20791.78,19887.79,20791.78,15500],["2025-04-14",20339.79,20972.58,20158.99,20339.79,32000],["2025-04-15",20882.18,20882.18,19887.79,19978.19,35200],["2025-04-16",20158.99,20339.79,19887.79,20068.59,14500],["2025-04-17",19887.79,20068.59,19797.39,19887.79,19500],["2025-04-18",20068.59,20158.99,19887.79,19978.19,63200],["2025-04-21",19978.19,20158.99,19797.39,19978.19,70200],["2025-04-22",20068.59,20068.59,19164.6,19435.8,41400],["2025-04-23",19797.39,20430.19,19797.39,20339.79,58900],["2025-04-24",20972.58,20972.58,20158.99,20249.39,43600],["2025-04-25",20339.79,20339.79,20068.59,20158.99,15300],["2025-04-28",20520.59,21695.77,20339.79,21424.58,162100],["2025-04-29",21514.98,21876.57,21334.18,21334.18,130800],["2025-05-05",21876.57,21876.57,20882.18,21514.98,48400],["2025-05-06",21334.18,21334.18,21062.98,21153.38,65100],["2025-05-07",21334.18,21424.58,20882.18,20882.18,80000],["2025-05-08",21153.38,21334.18,20882.18,21153.38,86200],["2025-05-09",21062.98,21062.98,20701.38,20972.58,35800],["2025-05-12",20882.18,21514.98,20882.18,21514.98,111100],["2025-05-13",21605.38,22509.37,21424.58,22057.37,146300],["2025-05-14",22147.77,22147.77,21786.17,21876.57,44200],["2025-05-15",21966.97,21966.97,21424.58,21514.98,54000],["2025-05-16",21605.38,22690.16,21605.38,22238.17,113800],["2025-05-19",22238.17,22690.16,22057.37,22057.37,27100],["2025-05-20",22147.77,22961.36,21966.97,22328.57,92000],["2025-05-21",22509.37,22599.76,21966.97,22238.17,39100],["2025-05-22",22147.77,22509.37,21876.57,21966.97,53900],["2025-05-23",21966.97,22238.17,21966.97,22147.77,17100],["2025-05-26",22238.17,22238.17,21786.17,22147.77,24600],["2025-05-27",22147.77,22418.97,21966.97,22147.77,66500],["2025-05-28",22238.17,22418.97,22057.37,22147.77,43000],["2025-05-29",22238.17,22418.97,21876.57,21966.97,39900],["2025-05-30",22147.77,22147.77,21786.17,21876.57,39700],["2025-06-02",21876.57,22870.96,21876.57,22418.97,30300],["2025-06-03",22418.97,22780.56,22147.77,22147.77,33900],["2025-06-04",22418.97,23955.75,22238.17,23503.76,168000],["2025-06-05",23503.76,24859.74,23503.76,24498.15,152200],["2025-06-06",25221.34,26215.73,24769.34,25311.74,273300],["2025-06-09",25221.34,25221.34,23955.75,24317.35,149700],["2025-06-10",24407.75,24407.75,23865.35,24226.95,62700],["2025-06-11",24046.15,24046.15,23142.16,23774.95,129100],["2025-06-12",23503.76,23503.76,23142.16,23413.36,49300],["2025-06-13",23142.16,23413.36,23142.16,23322.96,77300],["2025-06-16",23322.96,23594.15,23322.96,23503.76,33300],["2025-06-17",23232.56,23955.75,23232.56,23955.75,62000],["2025-06-18",24226.95,24226.95,23503.76,23684.55,49600],["2025-06-19",23684.55,23865.35,23232.56,23503.76,28400],["2025-06-20",23413.36,23503.76,23142.16,23322.96,44100],["2025-06-23",23142.16,23232.56,22870.96,23232.56,65600],["2025-06-24",23322.96,23322.96,23051.76,23051.76,33700],["2025-06-25",23051.76,23051.76,22780.56,22961.36,27700],["2025-06-26",22780.56,22961.36,22599.76,22690.16,22500],["2025-06-27",22780.56,22961.36,22690.16,22961.36,38500],["2025-06-30",22870.96,23322.96,22690.16,23051.76,33900],["2025-07-01",22870.96,22870.96,22509.37,22599.76,22500],["2025-07-02",22509.37,22599.76,22328.57,22599.76,27900],["2025-07-03",22418.97,22599.76,22328.57,22418.97,35200],["2025-07-04",22418.97,22418.97,22147.77,22418.97,69100],["2025-07-07",22238.17,22690.16,22238.17,22328.57,29200],["2025-07-08",22328.57,22599.76,22238.17,22418.97,59200],["2025-07-09",22418.97,22509.37,22147.77,22328.57,19400],["2025-07-10",22328.57,22328.57,22057.37,22238.17,36000],["2025-07-11",22147.77,22238.17,21966.97,22057.37,55700],["2025-07-14",22057.37,22147.77,21876.57,21966.97,48100],["2025-07-15",22057.37,22238.17,21966.97,22147.77,102100],["2025-07-16",22057.37,22780.56,22057.37,22599.76,54000],["2025-07-17",22509.37,22870.96,22238.17,22328.57,34100],["2025-07-18",22418.97,22418.97,22057.37,22147.77,66600],["2025-07-21",22599.76,22599.76,22328.57,22328.57,25800],["2025-07-22",22328.57,22328.57,22057.37,22238.17,32700],["2025-07-23",22147.77,22328.57,21966.97,22057.37,70500],["2025-07-24",22057.37,22147.77,21786.17,21876.57,95100],["2025-07-25",22057.37,22328.57,21876.57,22147.77,85500],["2025-07-28",22418.97,23865.35,22238.17,23865.35,231300],["2025-07-29",24046.15,24226.95,22780.56,23142.16,186700],["2025-07-30",23142.16,23322.96,22509.37,22690.16,119800],["2025-07-31",23051.76,23051.76,22509.37,22870.96,94900],["2025-08-01",23142.16,23142.16,22418.97,22599.76,52800],["2025-08-04",22690.16,23142.16,22599.76,23142.16,93300],["2025-08-05",23051.76,23322.96,22780.56,23051.76,150400],["2025-08-06",22961.36,23051.76,22870.96,23051.76,62000],["2025-08-07",23322.96,23594.15,23232.56,23413.36,56300],["2025-08-08",23322.96,23322.96,22690.16,23051.76,68800],["2025-08-11",22690.16,23142.16,22690.16,23051.76,69400],["2025-08-12",22961.36,23051.76,22690.16,22961.36,70400],["2025-08-13",22961.36,24046.15,22961.36,23232.56,119000],["2025-08-14",23232.56,23503.76,22870.96,23051.76,72900],["2025-08-15",22870.96,23051.76,22509.37,22509.37,64700],["2025-08-18",22509.37,22780.56,22238.17,22328.57,44400],["2025-08-19",22509.37,22599.76,22418.97,22509.37,47300],["2025-08-20",22509.37,22509.37,21695.77,22147.77,131000],["2025-08-21",22057.37,22418.97,21966.97,22147.77,26400],["2025-08-22",22147.77,22147.77,21334.18,21876.57,65800],["2025-08-25",21695.77,21786.17,21605.38,21695.77,39400],["2025-08-26",21695.77,21786.17,21695.77,21786.17,51600],["2025-08-27",21786.17,21876.57,21514.98,21876.57,44700],["2025-08-28",21695.77,21695.77,21514.98,21695.77,14700],["2025-08-29",21786.17,22418.97,21514.98,21695.77,15500],["2025-09-03",21786.17,22057.37,21786.17,21876.57,10000],["2025-09-04",21876.57,22328.57,21876.57,22147.77,25800],["2025-09-05",22238.17,22238.17,21695.77,21966.97,10500],["2025-09-08",21695.77,21966.97,21605.38,21605.38,53300],["2025-09-09",21695.77,21695.77,21514.98,21695.77,23800],["2025-09-10",21605.38,21695.77,21243.78,21605.38,52300],["2025-09-11",21424.58,21514.98,21243.78,21424.58,47100],["2025-09-12",21514.98,21605.38,21243.78,21605.38,56600],["2025-09-15",21334.18,21876.57,21334.18,21695.77,25700],["2025-09-16",21786.17,21876.57,21514.98,21786.17,32700],["2025-09-17",21695.77,21695.77,21334.18,21514.98,62000],["2025-09-18",21424.58,21605.38,21334.18,21605.38,51900],["2025-09-19",21514.98,21695.77,21514.98,21695.77,4400],["2025-09-22",21695.77,21876.57,21424.58,21695.77,57300],["2025-09-23",21786.17,21966.97,21786.17,21786.17,68700],["2025-09-24",21966.97,22870.96,21876.57,22418.97,134700],["2025-09-25",22328.57,22418.97,22057.37,22238.17,14600],["2025-09-26",22328.57,22418.97,22057.37,22328.57,27300],["2025-09-29",21966.97,22057.37,21966.97,22057.37,2600],["2025-09-30",22057.37,22057.37,21695.77,21966.97,29900],["2025-10-01",21786.17,22057.37,21695.77,21966.97,25600],["2025-10-02",21786.17,21966.97,21695.77,21966.97,14700],["2025-10-03",21695.77,21695.77,21695.77,21695.77,11400],["2025-10-06",21876.57,22057.37,21514.98,21786.17,37100],["2025-10-07",21605.38,21695.77,21605.38,21695.77,24400],["2025-10-08",21786.17,21966.97,21695.77,21966.97,28600],["2025-10-09",21695.77,21786.17,21605.38,21786.17,11300],["2025-10-10",21786.17,21786.17,21605.38,21695.77,38500],["2025-10-13",21695.77,21695.77,21514.98,21605.38,13300],["2025-10-14",21605.38,21605.38,21514.98,21514.98,12400],["2025-10-15",21605.38,21605.38,21424.58,21424.58,28300],["2025-10-16",21514.98,21514.98,21424.58,21424.58,17100],["2025-10-17",21424.58,21514.98,21334.18,21334.18,10400],["2025-10-20",21424.58,21514.98,20791.78,21243.78,30800],["2025-10-21",21334.18,21695.77,20701.38,20701.38,15300],["2025-10-22",20701.38,21243.78,20249.39,21243.78,46900],["2025-10-23",20701.38,21605.38,20701.38,21334.18,4100],["2025-10-24",21153.38,21424.58,21153.38,21424.58,3000],["2025-10-27",21243.78,21424.58,21153.38,21424.58,7200],["2025-10-28",21153.38,21966.97,21062.98,21695.77,54400],["2025-10-29",21695.77,21786.17,21695.77,21695.77,76100],["2025-10-30",21786.17,21876.57,21243.78,21695.77,24800],["2025-10-31",21605.38,21605.38,21605.38,21605.38,11500],["2025-11-03",21514.98,22147.77,21424.58,21695.77,25200],["2025-11-04",21514.98,21514.98,21153.38,21334.18,20600],["2025-11-05",21514.98,21695.77,21514.98,21695.77,2400],["2025-11-06",21424.58,21424.58,21243.78,21243.78,9600],["2025-11-07",21243.78,21334.18,21153.38,21243.78,4900],["2025-11-10",21243.78,21243.78,20791.78,21153.38,23000],["2025-11-11",21062.98,21153.38,20791.78,20882.18,16100],["2025-11-12",20882.18,21062.98,20791.78,21062.98,8600],["2025-11-13",20882.18,21334.18,20882.18,21243.78,11100],["2025-11-14",21514.98,21514.98,21514.98,21514.98,47600],["2025-11-17",21514.98,21514.98,21243.78,21424.58,2200],["2025-11-18",21334.18,21334.18,21334.18,21334.18,23200],["2025-11-19",21062.98,21243.78,21062.98,21062.98,2500],["2025-11-20",21153.38,21334.18,20972.58,21334.18,8500],["2025-11-21",21062.98,21153.38,20972.58,21153.38,7400],["2025-11-24",21062.98,21062.98,21062.98,21062.98,500],["2025-11-25",21605.38,21695.77,21153.38,21153.38,19000],["2025-11-26",21334.18,21424.58,21153.38,21424.58,22200],["2025-11-27",21153.38,21153.38,21153.38,21153.38,1500],["2025-11-28",21062.98,21153.38,21062.98,21153.38,2100],["2025-12-01",21153.38,21153.38,21062.98,21062.98,15300],["2025-12-02",21062.98,21153.38,20701.38,21062.98,16200],["2025-12-03",20882.18,22147.77,20882.18,21605.38,9400],["2025-12-04",21786.17,21966.97,21424.58,21424.58,6200],["2025-12-05",21695.77,21695.77,21243.78,21243.78,8800],["2025-12-08",21243.78,21243.78,20791.78,21062.98,9200],["2025-12-09",20882.18,20972.58,20882.18,20882.18,1800],["2025-12-10",21062.98,21062.98,20972.58,20972.58,700],["2025-12-11",21062.98,21248.56,21062.98,21062.98,6100],["2025-12-12",21341.35,22269.23,20970.19,21619.71,22200],["2025-12-15",21526.92,21526.92,21526.92,21526.92,1900],["2025-12-16",21434.13,21526.92,21434.13,21526.92,500],["2025-12-17",21062.98,21341.35,20784.62,21155.77,10400],["2025-12-18",20877.4,20877.4,20877.4,20877.4,4700],["2025-12-19",21155.77,21155.77,21155.77,21155.77,3400],["2025-12-22",20877.4,21155.77,20784.62,20877.4,19900],["2025-12-23",21062.98,21062.98,20784.62,21062.98,13500],["2025-12-24",20784.62,20970.19,20413.46,20877.4,19700],["2025-12-25",20599.04,20691.83,20413.46,20413.46,29700],["2025-12-26",20599.04,20599.04,20320.67,20413.46,4500],["2025-12-29",20413.46,20877.4,20413.46,20506.25,13700],["2025-12-30",20506.25,20691.83,20413.46,20506.25,9800],["2025-12-31",20599.04,20877.4,20599.04,20784.62,168700],["2026-01-05",20599.04,20599.04,20599.04,20599.04,3500],["2026-01-06",20599.04,20691.83,20320.67,20506.25,16500],["2026-01-07",20413.46,20599.04,20413.46,20599.04,9700],["2026-01-08",20413.46,20506.25,20320.67,20413.46,9700],["2026-01-09",20413.46,20877.4,20413.46,20413.46,17900],["2026-01-12",20877.4,20877.4,20506.25,20784.62,22800],["2026-01-13",20784.62,20784.62,20691.83,20691.83,39800],["2026-01-14",20506.25,20691.83,20413.46,20691.83,26800],["2026-01-15",20877.4,20877.4,20506.25,20784.62,10000],["2026-01-16",20784.62,23104.33,20413.46,23104.33,248500],["2026-01-19",22362.02,23753.85,22362.02,23289.9,168300],["2026-01-20",23289.9,23289.9,23011.54,23104.33,22000],["2026-01-21",23104.33,24125.0,23104.33,23568.27,223400],["2026-01-22",23661.06,23939.42,23568.27,23753.85,44700],["2026-01-23",23753.85,23846.63,23197.12,23753.85,56200],["2026-01-26",23197.12,23475.48,22454.81,23382.69,66800],["2026-01-27",23011.54,23661.06,23011.54,23475.48,31500],["2026-01-28",23475.48,26259.13,23475.48,25516.83,307800],["2026-01-29",25331.25,27465.38,25238.46,26815.87,222800],["2026-01-30",27001.44,27465.38,26537.5,26815.87,157100],["2026-02-02",26723.08,27650.96,25980.77,25980.77,119500],["2026-02-03",26444.71,27094.23,25052.88,25516.83,109300],["2026-02-04",25702.4,26259.13,25516.83,25516.83,127600],["2026-02-05",25702.4,25887.98,25145.67,25331.25,53800],["2026-02-06",25516.83,25980.77,24681.73,24681.73,98100],["2026-02-09",24588.94,24960.1,24125.0,24125.0,57500],["2026-02-10",24403.37,24681.73,24125.0,24403.37,69200],["2026-02-11",24496.15,25145.67,24496.15,24960.1,52800],["2026-02-12",25052.88,25145.67,24960.1,24960.1,12600],["2026-02-13",25052.88,26444.71,24681.73,26351.92,72400],["2026-02-23",26166.35,27465.38,25516.83,26723.08,57200],["2026-02-24",26908.65,27001.44,26166.35,26444.71,40100],["2026-02-25",26537.5,30434.62,26537.5,28764.42,176000],["2026-02-26",28764.42,29785.1,28578.85,29785.1,79500],["2026-02-27",29692.31,30434.62,28857.21,29785.1,125200],["2026-03-02",29785.1,32290.38,28207.69,30898.56,371200],["2026-03-03",31176.92,31176.92,29785.1,30341.83,75100],["2026-03-04",30434.62,30434.62,27836.54,28857.21,179800],["2026-03-05",29228.37,31269.71,28857.21,30898.56,134900],["2026-03-06",30434.62,32012.02,30156.25,31548.08,175800],["2026-03-09",31362.5,31548.08,26723.08,27372.6,243400],["2026-03-10",28764.42,30063.46,28764.42,29413.94,68900],["2026-03-11",29692.31,33867.79,29692.31,33867.79,569900],["2026-03-12",33867.79,35166.83,33403.85,34146.15,132400],["2026-03-13",34238.94,35259.62,32661.54,34053.37,223300],["2026-03-16",33960.58,34238.94,32475.96,33125.48,93200],["2026-03-17",33403.85,35259.62,33403.85,34146.15,155600],["2026-03-18",34238.94,34331.73,32568.75,33589.42,78100],["2026-03-19",33403.85,34238.94,32568.75,33032.69,78500],["2026-03-20",33218.27,36187.5,33125.48,34424.52,348100],["2026-03-23",34331.73,34424.52,32290.38,32290.38,110300],["2026-03-24",33125.48,33960.58,32939.9,33311.06,85000],["2026-03-25",33682.21,38043.27,33682.21,36558.65,269200],["2026-03-26",36280.29,36280.29,34888.46,35723.56,62100],["2026-03-27",35723.56,35816.35,34981.25,35723.56,112600],["2026-03-30",34795.67,36744.23,34610.1,36187.5,148700],["2026-03-31",37115.38,37115.38,34146.15,35259.62,186100],["2026-04-01",34795.67,35259.62,34053.37,34146.15,193100],["2026-04-02",35166.83,35259.62,33589.42,34238.94,115000],["2026-04-03",33960.58,34238.94,32475.96,32568.75,157700],["2026-04-06",32754.33,33032.69,30156.25,30434.62,268600],["2026-04-07",30620.19,31084.13,29321.15,29692.31,213300],["2026-04-08",30527.4,31548.08,29599.52,30898.56,186000],["2026-04-09",30898.56,31269.71,29599.52,30341.83,67500],["2026-04-10",30341.83,31362.5,30156.25,30805.77,73100],["2026-04-13",30898.56,31176.92,30156.25,30805.77,66900],["2026-04-14",30527.4,31269.71,30527.4,31269.71,76900],["2026-04-15",31362.5,31733.65,30527.4,30805.77,79200],["2026-04-16",30712.98,30712.98,30249.04,30434.62,51600],["2026-04-17",30434.62,30620.19,29970.67,30249.04,35400],["2026-04-20",30156.25,30434.62,27836.54,28578.85,124500],["2026-04-21",28950.0,29135.58,26908.65,27650.96,185500],["2026-04-22",27650.96,28671.63,27650.96,27836.54,29200],["2026-04-23",27836.54,28300.48,25145.67,25795.19,254500],["2026-04-24",25980.77,27465.38,24403.37,26444.71,158300],["2026-04-28",26444.71,26444.71,24867.31,24867.31,48800],["2026-04-29",25052.88,26166.35,24867.31,25145.67,83200],["2026-05-04",25331.25,25887.98,24960.1,25145.67,62200],["2026-05-05",25052.88,25238.46,23753.85,24310.58,99600],["2026-05-06",24310.58,24681.73,24032.21,24403.37,30700],["2026-05-07",24403.37,24403.37,23568.27,23568.27,81500],["2026-05-08",23289.9,23475.48,21805.29,22547.6,168400],["2026-05-11",22547.6,22547.6,20970.19,21434.13,172300],["2026-05-12",21805.29,21805.29,21062.98,21062.98,40100],["2026-05-13",21062.98,22454.81,21062.98,22083.65,122400],["2026-05-14",21990.87,21990.87,21619.71,21898.08,48200],["2026-05-15",22176.44,22176.44,21434.13,21805.29,70900],["2026-05-18",21434.13,23568.27,21062.98,23011.54,173900],["2026-05-19",23197.12,23475.48,22269.23,22733.17,70900],["2026-05-20",22547.6,24032.21,22362.02,22918.75,103900],["2026-05-21",23197.12,23382.69,22454.81,23011.54,65000],["2026-05-22",22825.96,24681.73,21341.35,22362.02,284700],["2026-05-25",21990.87,23104.33,21619.71,22176.44,83000],["2026-05-26",22176.44,22176.44,21434.13,21805.29,69900],["2026-05-27",21898.08,22362.02,21712.5,21805.29,118600],["2026-05-28",21990.87,22083.65,21248.56,21341.35,90100],["2026-05-29",21341.35,21434.13,21155.77,21341.35,129600],["2026-06-01",21341.35,21341.35,20784.62,21062.98,142000],["2026-06-02",20970.19,21619.71,20877.4,20970.19,29600],["2026-06-03",21062.98,21062.98,20691.83,20970.19,57200],["2026-06-04",20877.4,21712.5,20691.83,21248.56,45200],["2026-06-05",21155.77,21341.35,21062.98,21155.77,33200],["2026-06-08",20877.4,21155.77,20599.04,20691.83,43500],["2026-06-09",20691.83,21898.08,20691.83,21341.35,75400],["2026-06-10",21341.35,21526.92,21062.98,21341.35,24400],["2026-06-11",21341.35,21434.13,20970.19,21155.77,23700],["2026-06-12",21248.56,21341.35,20970.19,21062.98,27700],["2026-06-15",21062.98,21248.56,20691.83,20784.62,110400],["2026-06-16",21155.77,21155.77,20691.83,20970.19,44500],["2026-06-17",20970.19,20970.19,20599.04,20599.04,66100],["2026-06-18",20691.83,21526.92,20599.04,21341.35,117500],["2026-06-19",21248.56,21619.71,21155.77,21341.35,63800],["2026-06-22",21248.56,21434.13,20506.25,21062.98,126000],["2026-06-23",21062.98,21248.56,20877.4,20970.19,53700],["2026-06-24",21062.98,21248.56,20784.62,21062.98,35100],["2026-06-25",21062.98,21062.98,20691.83,20784.62,31300],["2026-06-26",20970.19,20970.19,20599.04,20877.4,20000],["2026-06-29",20784.62,21062.98,20691.83,20877.4,7300],["2026-06-30",21062.98,21434.13,20877.4,21341.35,62100],["2026-07-01",21248.56,21434.13,20970.19,21155.77,35900],["2026-07-02",21155.77,21248.56,20784.62,21062.98,30900],["2026-07-03",21062.98,21062.98,20784.62,20970.19,28300],["2026-07-06",20970.19,21062.98,20506.25,20784.62,41000],["2026-07-07",20784.62,20970.19,20691.83,20877.4,10900],["2026-07-08",20877.4,20970.19,20691.83,20877.4,3500],["2026-07-09",21526.92,21526.92,20784.62,20877.4,21400],["2026-07-10",20970.19,20970.19,20413.46,20691.83,28800],["2026-07-13",20784.62,20877.4,20227.88,20413.46,40400],["2026-07-14",20599.04,20599.04,20227.88,20320.67,22200],["2026-07-15",20227.88,20413.46,20227.88,20413.46,30500],["2026-07-16",20413.46,20413.46,19114.42,19392.79,77700],["2026-07-17",19485.58,19578.37,18650.48,18928.85,51900],["2026-07-20",18928.85,18928.85,18279.33,18650.48,38300],["2026-07-21",18743.27,18743.27,18464.9,18557.69,17400],["2026-07-22",18650.48,18650.48,18093.75,18464.9,46400],["2026-07-23",18464.9,18557.69,18000.96,18464.9,43000],["2026-07-24",18279.33,18464.9,18093.75,18279.33,10900],["2026-07-27",18279.33,18372.12,17908.17,18186.54,10400],["2026-07-28",18186.54,18186.54,17908.17,18000.96,4300],["2026-07-29",18186.54,18557.69,18000.96,18372.12,37000],["2026-07-30",18372.12,18650.48,18372.12,18557.69,35900],["2026-07-31",18464.9,18464.9,17815.38,18186.54,96600],["2026-08-03",18372.12,18372.12,18093.75,18372.12,55300],["2026-08-04",18279.33,18372.12,18093.75,18186.54,17400],["2026-08-05",18372.12,18372.12,18186.54,18279.33,16700],["2026-08-06",18279.33,18279.33,18093.75,18093.75,46500],["2026-08-07",18279.33,18372.12,18279.33,18279.33,9300],["2026-08-10",18279.33,18372.12,18279.33,18372.12,23000],["2026-08-11",18372.12,19021.63,18372.12,18743.27,42700],["2026-08-12",18743.27,19021.63,18743.27,18836.06,39500],["2026-08-13",18928.85,19021.63,18743.27,18836.06,23200],["2026-08-14",18928.85,18928.85,18372.12,18650.48,27600],["2026-08-17",18650.48,18650.48,18557.69,18557.69,2200],["2026-08-18",18743.27,18743.27,18372.12,18464.9,4400],["2026-08-19",18557.69,18557.69,18186.54,18464.9,20600],["2026-08-20",18557.69,18557.69,18372.12,18557.69,12500],["2026-08-21",18557.69,18557.69,18372.12,18557.69,24100],["2026-08-24",18557.69,19207.21,18464.9,19207.21,93800],["2026-08-25",19021.63,19485.58,19021.63,19114.42,8100],["2026-08-26",19207.21,19207.21,18743.27,19021.63,30300],["2026-08-27",19021.63,19021.63,18836.06,18928.85,8900],["2026-08-28",19021.63,19949.52,18928.85,19021.63,20800],["2026-09-03",19021.63,19021.63,18836.06,18928.85,9700],["2026-09-04",18928.85,18928.85,18464.9,18743.27,24100],["2026-09-07",18836.06,18836.06,18464.9,18743.27,4000],["2026-09-08",18464.9,18836.06,18464.9,18836.06,10300],["2026-09-09",18743.27,18928.85,18557.69,18650.48,6800],["2026-09-10",18743.27,18743.27,18464.9,18557.69,19900],["2026-09-11",18650.48,18650.48,18279.33,18464.9,50800],["2026-09-14",18650.48,18650.48,18279.33,18464.9,9000],["2026-09-15",18650.48,18650.48,18557.69,18557.69,6400],["2026-09-16",18557.69,18557.69,18372.12,18557.69,22000],["2026-09-17",18650.48,18650.48,18372.12,18650.48,5400],["2026-09-18",18372.12,18464.9,18186.54,18372.12,29500],["2026-09-21",18372.12,18557.69,18372.12,18372.12,3800],["2026-09-22",18464.9,18557.69,18279.33,18557.69,17000],["2026-09-23",18557.69,18836.06,18372.12,18372.12,87200],["2026-09-24",18557.69,18836.06,18186.54,18557.69,112300],["2026-09-25",18557.69,18743.27,18557.69,18650.48,27100],["2026-09-28",18650.48,18650.48,18372.12,18464.9,30000],["2026-09-29",18557.69,18557.69,18464.9,18557.69,27800],["2026-09-30",18557.69,19300.0,18557.69,19114.42,86000],["2026-10-01",19114.42,19207.21,18650.48,18928.85,30400],["2026-10-02",18928.85,19114.42,18836.06,18928.85,25000],["2026-10-05",19021.63,19114.42,19021.63,19021.63,12800],["2026-10-06",18928.85,19300.0,18836.06,19114.42,228900],["2026-10-07",19400.0,20300.0,19300.0,19400.0,72200],["2026-10-08",19500.0,19600.0,19100.0,19300.0,28300],["2026-10-09",19500.0,19500.0,19100.0,19300.0,18300],["2026-10-12",19300.0,19300.0,19200.0,19200.0,12500]]}