{"sym":"VFG","index":false,"bars":[["2009-12-17",6121.08,6121.08,4896.87,5549.78,121070],["2009-12-18",5304.94,5549.78,5304.94,5304.94,263277],["2009-12-21",5468.17,5549.78,5386.55,5549.78,13800],["2009-12-22",5713.01,5713.01,5304.94,5304.94,23060],["2009-12-23",5304.94,5508.98,5223.33,5427.36,266460],["2009-12-24",5304.94,5468.17,5264.13,5468.17,22320],["2009-12-25",5386.55,5549.78,5223.33,5549.78,77270],["2009-12-28",5713.01,5713.01,5386.55,5386.55,42180],["2009-12-29",5345.75,5468.17,5304.94,5468.17,38540],["2009-12-30",5345.75,5468.17,5345.75,5427.36,57250],["2009-12-31",5386.55,5672.21,5386.55,5468.17,86600],["2010-01-04",5590.59,5713.01,5590.59,5713.01,535110],["2010-01-05",5998.66,5998.66,5835.43,5998.66,188830],["2010-01-06",6202.7,6284.31,6039.47,6284.31,216530],["2010-01-07",6569.96,6569.96,6569.96,6569.96,145500],["2010-01-08",6896.42,6896.42,6284.31,6284.31,295280],["2010-01-11",6121.08,6447.54,6039.47,6202.7,132510],["2010-01-12",6202.7,6447.54,6039.47,6039.47,154690],["2010-01-13",6202.7,6243.51,5753.82,6121.08,150780],["2010-01-14",6202.7,6202.7,5957.86,6121.08,109520],["2010-01-15",6121.08,6121.08,5876.24,5917.05,79340],["2010-01-18",5917.05,5917.05,5631.4,5631.4,117700],["2010-01-19",5753.82,5835.43,5631.4,5794.63,46360],["2010-01-20",5835.43,5835.43,5713.01,5713.01,104700],["2010-01-21",5549.78,5713.01,5468.17,5508.98,163910],["2010-01-22",5386.55,5549.78,5386.55,5386.55,59000],["2010-01-25",5223.33,5549.78,5223.33,5468.17,27360],["2010-01-26",5549.78,5713.01,5549.78,5713.01,70150],["2010-01-27",5794.63,5957.86,5631.4,5672.21,79230],["2010-01-28",5917.05,5917.05,5876.24,5876.24,240340],["2010-01-29",5835.43,5957.86,5631.4,5713.01,78220],["2010-02-01",5753.82,5753.82,5590.59,5753.82,110610],["2010-02-02",5794.63,5794.63,5672.21,5713.01,9330],["2010-02-03",5631.4,5835.43,5549.78,5713.01,74120],["2010-02-04",5835.43,5876.24,5713.01,5713.01,26040],["2010-02-05",5672.21,5713.01,5631.4,5713.01,72070],["2010-02-08",5631.4,5713.01,5590.59,5590.59,47630],["2010-02-09",5549.78,5631.4,5468.17,5631.4,73410],["2010-02-10",5590.59,5631.4,5590.59,5590.59,8050],["2010-02-11",5590.59,5590.59,5590.59,5590.59,32540],["2010-02-12",5631.4,5835.43,5631.4,5753.82,46740],["2010-02-22",5794.63,5794.63,5631.4,5753.82,65050],["2010-02-23",5631.4,5713.01,5590.59,5590.59,50900],["2010-02-24",5508.98,5590.59,5508.98,5590.59,30050],["2010-02-25",5631.4,5713.01,5549.78,5713.01,54040],["2010-02-26",5713.01,5713.01,5590.59,5631.4,48070],["2010-03-01",5631.4,5672.21,5631.4,5672.21,107160],["2010-03-02",5631.4,5672.21,5631.4,5631.4,49000],["2010-03-03",5590.59,5672.21,5590.59,5672.21,55180],["2010-03-04",5753.82,5917.05,5753.82,5876.24,121720],["2010-03-05",5917.05,5917.05,5753.82,5753.82,51500],["2010-03-08",5753.82,5957.86,5753.82,5876.24,54530],["2010-03-09",5753.82,5917.05,5753.82,5917.05,45950],["2010-03-10",5957.86,5957.86,5753.82,5753.82,28470],["2010-03-11",5876.24,5876.24,5753.82,5876.24,44980],["2010-03-12",5917.05,5917.05,5753.82,5876.24,60110],["2010-03-15",5917.05,5957.86,5835.43,5876.24,35210],["2010-03-16",5794.63,5835.43,5794.63,5794.63,68700],["2010-03-17",5794.63,5794.63,5713.01,5713.01,49070],["2010-03-18",5835.43,5876.24,5794.63,5794.63,20780],["2010-03-19",5835.43,5876.24,5794.63,5876.24,43580],["2010-03-22",5876.24,5876.24,5713.01,5713.01,29980],["2010-03-23",5713.01,5713.01,5631.4,5631.4,27310],["2010-03-24",5835.43,5835.43,5672.21,5794.63,12050],["2010-03-25",5794.63,5794.63,5631.4,5631.4,72190],["2010-03-26",5631.4,5753.82,5631.4,5672.21,9020],["2010-03-29",5631.4,5753.82,5631.4,5631.4,91770],["2010-03-30",5631.4,5631.4,5549.78,5631.4,47530],["2010-03-31",5753.82,5876.24,5753.82,5876.24,227000],["2010-04-01",6039.47,6161.89,5957.86,6161.89,562280],["2010-04-02",6039.47,6243.51,6039.47,6161.89,289780],["2010-04-05",6161.89,6325.12,6161.89,6325.12,108410],["2010-04-06",6365.93,6365.93,6243.51,6243.51,74660],["2010-04-07",6161.89,6243.51,6121.08,6161.89,157080],["2010-04-08",6161.89,6284.31,6161.89,6284.31,106240],["2010-04-09",6284.31,6569.96,6284.31,6529.16,213160],["2010-04-12",6774.0,6855.61,6610.77,6855.61,250820],["2010-04-13",6855.61,6855.61,6610.77,6814.81,156100],["2010-04-14",6774.0,6937.23,6692.39,6937.23,193010],["2010-04-15",6855.61,7018.84,6855.61,7018.84,199710],["2010-04-16",6978.04,7018.84,6896.42,6937.23,167500],["2010-04-19",6937.23,6937.23,6651.58,6692.39,127360],["2010-04-20",6651.58,6855.61,6651.58,6733.19,139210],["2010-04-21",6814.81,6896.42,6733.19,6896.42,149870],["2010-04-22",6896.42,7059.65,6896.42,6978.04,109440],["2010-04-26",6855.61,6855.61,6774.0,6814.81,71700],["2010-04-27",6855.61,6855.61,6733.19,6774.0,55310],["2010-04-28",6855.61,6855.61,6733.19,6733.19,119100],["2010-04-29",6774.0,6855.61,6692.39,6855.61,203050],["2010-05-04",7182.07,7182.07,7059.65,7182.07,308960],["2010-05-05",7508.53,7508.53,7345.3,7508.53,632650],["2010-05-06",7671.76,7875.8,7671.76,7875.8,208280],["2010-05-07",7998.22,7998.22,7549.34,7794.18,215990],["2010-05-10",7998.22,7998.22,7467.72,7549.34,154110],["2010-05-11",7508.53,7753.37,7508.53,7549.34,274450],["2010-05-12",7508.53,7508.53,7182.07,7182.07,193600],["2010-05-13",7182.07,7304.49,7018.84,7100.46,171030],["2010-05-14",7141.27,7141.27,6937.23,7059.65,147090],["2010-05-17",7100.46,7100.46,6978.04,7059.65,75540],["2010-05-18",7315.02,7364.44,6919.61,7216.17,15460],["2010-05-19",6969.04,7216.17,6870.19,6870.19,79960],["2010-05-20",6623.06,7117.31,6623.06,7117.31,65090],["2010-05-21",6771.33,6969.04,6771.33,6771.33,214880],["2010-05-24",6919.61,6919.61,6721.91,6820.76,67350],["2010-05-25",6919.61,7117.31,6623.06,7117.31,40440],["2010-05-26",7413.87,7463.29,7315.02,7463.29,64100],["2010-05-27",7710.42,7710.42,7166.74,7512.72,70490],["2010-05-28",7315.02,7759.85,7315.02,7611.57,237010],["2010-05-31",7611.57,7710.42,7315.02,7413.87,99960],["2010-06-01",7216.17,7413.87,7216.17,7413.87,10860],["2010-06-02",7265.59,7512.72,7166.74,7216.17,90960],["2010-06-03",7216.17,7413.87,7067.89,7067.89,182930],["2010-06-04",7018.46,7216.17,7018.46,7216.17,2260],["2010-06-07",6919.61,7315.02,6919.61,6919.61,17260],["2010-06-08",6771.33,7117.31,6771.33,7018.46,15290],["2010-06-09",7117.31,7117.31,6969.04,6969.04,39780],["2010-06-10",7117.31,7117.31,6721.91,7067.89,83150],["2010-06-11",7117.31,7166.74,7117.31,7166.74,9320],["2010-06-14",7216.17,7216.17,7018.46,7166.74,15530],["2010-06-15",6969.04,7166.74,6969.04,6969.04,16020],["2010-06-16",7018.46,7018.46,6870.19,6919.61,40460],["2010-06-17",7018.46,7216.17,6870.19,6870.19,48010],["2010-06-18",7018.46,7018.46,6919.61,6919.61,22940],["2010-06-21",7067.89,7067.89,6870.19,6870.19,121080],["2010-06-22",6870.19,6969.04,6870.19,6919.61,6120],["2010-06-23",6919.61,6919.61,6820.76,6870.19,28320],["2010-06-24",6919.61,7018.46,6870.19,6919.61,20270],["2010-06-25",6919.61,6919.61,6820.76,6870.19,36540],["2010-06-28",6919.61,6969.04,6919.61,6969.04,4950],["2010-06-29",6969.04,6969.04,6870.19,6870.19,7090],["2010-06-30",6820.76,6969.04,6820.76,6969.04,21570],["2010-07-01",6820.76,6919.61,6820.76,6919.61,5840],["2010-07-02",6969.04,6969.04,6870.19,6969.04,7270],["2010-07-05",6820.76,6969.04,6820.76,6969.04,970],["2010-07-06",7018.46,7018.46,6870.19,6919.61,10550],["2010-07-07",6870.19,6919.61,6820.76,6820.76,21630],["2010-07-08",6771.33,6919.61,6771.33,6870.19,46650],["2010-07-09",6771.33,6870.19,6771.33,6870.19,1540],["2010-07-12",6919.61,6919.61,6820.76,6870.19,2650],["2010-07-13",6919.61,6969.04,6919.61,6919.61,24140],["2010-07-14",6969.04,6969.04,6820.76,6820.76,16000],["2010-07-15",6771.33,6820.76,6771.33,6820.76,32360],["2010-07-16",6919.61,6919.61,6820.76,6919.61,2580],["2010-07-19",7067.89,7067.89,6721.91,6721.91,36840],["2010-07-20",6919.61,6919.61,6721.91,6919.61,21610],["2010-07-21",6820.76,6820.76,6771.33,6771.33,460210],["2010-07-22",6919.61,6919.61,6721.91,6771.33,357800],["2010-07-23",6771.33,6870.19,6721.91,6771.33,7880],["2010-07-26",6672.48,6820.76,6672.48,6771.33,10840],["2010-07-27",6771.33,6870.19,6672.48,6672.48,209440],["2010-07-28",6623.06,6623.06,6524.2,6524.2,19090],["2010-07-29",6425.35,6524.2,6425.35,6524.2,26050],["2010-07-30",6573.63,6623.06,6474.78,6524.2,11410],["2010-08-02",6474.78,6474.78,6425.35,6425.35,164290],["2010-08-03",6524.2,6721.91,6128.8,6474.78,50310],["2010-08-04",6425.35,6425.35,6375.93,6425.35,12260],["2010-08-05",6524.2,6524.2,6277.08,6425.35,16610],["2010-08-06",6573.63,6573.63,6178.22,6425.35,33430],["2010-08-09",6227.65,6425.35,6178.22,6425.35,15380],["2010-08-10",6425.35,6425.35,6128.8,6128.8,44260],["2010-08-11",6425.35,6425.35,6375.93,6425.35,860],["2010-08-12",6124.16,6525.75,6124.16,6124.16,9090],["2010-08-13",6124.16,6324.96,5923.37,6324.96,61530],["2010-08-16",6475.55,6475.55,6375.16,6475.55,4200],["2010-08-17",6425.35,6425.35,6224.56,6425.35,450],["2010-08-18",6324.96,6324.96,6224.56,6224.56,26270],["2010-08-19",6224.56,6224.56,6073.97,6124.16,32260],["2010-08-20",5973.57,6124.16,5973.57,6124.16,8270],["2010-08-23",6174.36,6174.36,6023.77,6023.77,18600],["2010-08-24",5973.57,5973.57,5722.58,5722.58,67260],["2010-08-25",5571.99,5672.38,5471.59,5471.59,43770],["2010-08-26",5471.59,5622.18,5220.6,5471.59,34620],["2010-08-27",5270.8,5471.59,5220.6,5471.59,56656],["2010-08-30",5471.59,5722.58,5471.59,5722.58,22420],["2010-08-31",5722.58,5973.57,5521.79,5973.57,30630],["2010-09-01",6124.16,6124.16,5822.98,5873.17,1520],["2010-09-06",6023.77,6124.16,6023.77,6124.16,13250],["2010-09-07",5923.37,6174.36,5923.37,5923.37,13540],["2010-09-08",5822.98,5923.37,5722.58,5772.78,15270],["2010-09-09",5822.98,5822.98,5722.58,5822.98,17260],["2010-09-10",6023.77,6023.77,5571.99,5571.99,5030],["2010-09-13",5421.39,5822.98,5371.19,5822.98,16930],["2010-09-14",6073.97,6073.97,5973.57,5973.57,3660],["2010-09-15",6023.77,6023.77,5722.58,5722.58,5030],["2010-09-16",5622.18,5622.18,5571.99,5571.99,1700],["2010-09-17",5571.99,5772.78,5571.99,5772.78,3150],["2010-09-20",5571.99,5973.57,5571.99,5571.99,200631],["2010-09-21",5722.58,5722.58,5571.99,5722.58,7860],["2010-09-22",5822.98,5822.98,5521.79,5822.98,11700],["2010-09-23",5772.78,5873.17,5622.18,5873.17,6260],["2010-09-24",5722.58,5822.98,5672.38,5672.38,14860],["2010-09-27",5672.38,5822.98,5672.38,5822.98,33260],["2010-09-28",5873.17,5973.57,5722.58,5722.58,7580],["2010-09-29",5622.18,5873.17,5622.18,5822.98,39160],["2010-09-30",5873.17,5873.17,5672.38,5822.98,38500],["2010-10-01",5822.98,5822.98,5822.98,5822.98,2030],["2010-10-04",5571.99,5722.58,5571.99,5571.99,3020],["2010-10-05",5822.98,5822.98,5521.79,5672.38,150],["2010-10-06",5873.17,5873.17,5622.18,5822.98,7040],["2010-10-07",5822.98,5822.98,5822.98,5822.98,12010],["2010-10-08",5973.57,5973.57,5722.58,5722.58,2540],["2010-10-11",5973.57,5973.57,5622.18,5622.18,2960],["2010-10-12",5822.98,5822.98,5571.99,5722.58,2230],["2010-10-13",5722.58,5772.78,5722.58,5772.78,5200],["2010-10-14",5822.98,5822.98,5571.99,5622.18,1550],["2010-10-15",5421.39,5822.98,5421.39,5822.98,6080],["2010-10-18",5822.98,5822.98,5622.18,5622.18,5010],["2010-10-19",5672.38,5672.38,5672.38,5672.38,5800],["2010-10-20",5471.59,5672.38,5471.59,5672.38,9110],["2010-10-21",5873.17,5873.17,5421.39,5421.39,1230],["2010-10-22",5672.38,5672.38,5521.79,5521.79,13230],["2010-10-25",5722.58,5722.58,5471.59,5672.38,6620],["2010-10-26",5822.98,5923.37,5822.98,5822.98,3500],["2010-10-27",5822.98,5923.37,5822.98,5923.37,17030],["2010-10-28",5923.37,6023.77,5923.37,6023.77,5010],["2010-10-29",5822.98,6023.77,5822.98,6023.77,10500],["2010-11-01",5973.57,5973.57,5822.98,5822.98,810],["2010-11-02",5973.57,5973.57,5822.98,5822.98,7750],["2010-11-03",5822.98,5923.37,5822.98,5923.37,1090],["2010-11-04",5973.57,5973.57,5772.78,5973.57,12010],["2010-11-05",5973.57,6023.77,5822.98,6023.77,22020],["2010-11-08",5873.17,5973.57,5822.98,5973.57,46000],["2010-11-09",5822.98,5822.98,5772.78,5772.78,38370],["2010-11-10",5822.98,5923.37,5722.58,5923.37,11260],["2010-11-11",5873.17,5873.17,5722.58,5822.98,33850],["2010-11-12",5672.38,5772.78,5571.99,5772.78,34510],["2010-11-15",5722.58,5722.58,5622.18,5622.18,10920],["2010-11-16",5622.18,5672.38,5521.79,5622.18,6700],["2010-11-17",5772.78,5772.78,5772.78,5772.78,50],["2010-11-18",5772.78,5873.17,5772.78,5873.17,2060],["2010-11-19",5873.17,5873.17,5873.17,5873.17,2300],["2010-11-22",5873.17,5873.17,5873.17,5873.17,2400],["2010-11-23",5873.17,5873.17,5873.17,5873.17,5000],["2010-11-24",5672.38,5873.17,5672.38,5772.78,5140],["2010-11-25",5772.78,5822.98,5772.78,5822.98,10920],["2010-11-26",5873.17,5873.17,5822.98,5822.98,3320],["2010-11-29",5923.37,5923.37,5923.37,5923.37,3000],["2010-11-30",5973.57,6023.77,5973.57,6023.77,3260],["2010-12-01",6023.77,6023.77,6023.77,6023.77,0],["2010-12-02",5873.17,6124.16,5873.17,6124.16,7900],["2010-12-03",6174.36,6324.96,6073.97,6324.96,23810],["2010-12-06",6525.75,6525.75,6525.75,6525.75,2020],["2010-12-07",6324.96,6525.75,6274.76,6274.76,16490],["2010-12-08",6274.76,6274.76,6174.36,6224.56,54250],["2010-12-09",6326.6,6377.62,6326.6,6377.62,20980],["2010-12-10",6377.62,6428.64,6377.62,6377.62,20400],["2010-12-13",6428.64,6632.73,6326.6,6377.62,69200],["2010-12-14",6377.62,6377.62,6377.62,6377.62,14020],["2010-12-15",6377.62,6428.64,6275.58,6428.64,29100],["2010-12-16",6377.62,6377.62,6224.56,6224.56,13750],["2010-12-17",6275.58,6428.64,6275.58,6428.64,32940],["2010-12-20",6377.62,6479.67,6377.62,6479.67,10060],["2010-12-21",6377.62,6479.67,6377.62,6479.67,12920],["2010-12-22",6479.67,6530.69,6479.67,6479.67,14320],["2010-12-23",6377.62,6479.67,6377.62,6479.67,22300],["2010-12-24",6377.62,6377.62,6377.62,6377.62,18210],["2010-12-27",6377.62,6530.69,6377.62,6530.69,9200],["2010-12-28",6581.71,6632.73,6581.71,6632.73,6500],["2010-12-29",6632.73,6632.73,6632.73,6632.73,10000],["2010-12-30",6530.69,6581.71,6530.69,6581.71,6000],["2010-12-31",6632.73,6632.73,6530.69,6632.73,3010],["2011-01-04",6530.69,6530.69,6479.67,6530.69,10000],["2011-01-05",6836.81,6836.81,6428.64,6530.69,17210],["2011-01-06",6479.67,6479.67,6428.64,6479.67,23970],["2011-01-07",6479.67,6479.67,6479.67,6479.67,13930],["2011-01-10",6581.71,6581.71,6581.71,6581.71,6000],["2011-01-11",6530.69,6530.69,6428.64,6428.64,7790],["2011-01-12",6530.69,6581.71,6530.69,6530.69,14080],["2011-01-13",6530.69,6530.69,6530.69,6530.69,1000],["2011-01-14",6224.56,6428.64,6224.56,6428.64,2160],["2011-01-17",6581.71,6581.71,6581.71,6581.71,3000],["2011-01-18",6326.6,6428.64,6326.6,6428.64,4400],["2011-01-19",6224.56,6530.69,6173.54,6530.69,3300],["2011-01-20",6530.69,6530.69,6530.69,6530.69,5000],["2011-01-21",6326.6,6530.69,6326.6,6530.69,3410],["2011-01-24",6326.6,6530.69,6275.58,6275.58,4110],["2011-01-25",6428.64,6428.64,6428.64,6428.64,20],["2011-01-26",6428.64,6428.64,6428.64,6428.64,0],["2011-01-27",6428.64,6428.64,6428.64,6428.64,8500],["2011-01-28",6326.6,6632.73,6326.6,6632.73,7300],["2011-02-08",6734.77,6734.77,6734.77,6734.77,1000],["2011-02-09",6428.64,6734.77,6428.64,6530.69,420],["2011-02-10",6479.67,6530.69,6479.67,6530.69,1060],["2011-02-11",6224.56,6581.71,6224.56,6530.69,1570],["2011-02-14",6326.6,6479.67,6326.6,6479.67,6180],["2011-02-15",6530.69,6530.69,6530.69,6530.69,500],["2011-02-16",6530.69,6530.69,6530.69,6530.69,1000],["2011-02-17",6428.64,6428.64,6428.64,6428.64,100],["2011-02-18",6428.64,6428.64,6428.64,6428.64,0],["2011-02-21",6224.56,6428.64,6122.52,6326.6,1340],["2011-02-22",6530.69,6530.69,6530.69,6530.69,2000],["2011-02-23",6224.56,6530.69,6224.56,6530.69,1550],["2011-02-24",6530.69,6530.69,6530.69,6530.69,3000],["2011-02-25",6224.56,6428.64,6224.56,6428.64,4080],["2011-02-28",6428.64,6428.64,6428.64,6428.64,200],["2011-03-01",6122.52,6275.58,6122.52,6224.56,4890],["2011-03-02",5918.44,5918.44,5918.44,5918.44,4770],["2011-03-03",5918.44,5918.44,5918.44,5918.44,220],["2011-03-04",5714.35,5816.39,5714.35,5816.39,220],["2011-03-07",5816.39,5969.46,5765.37,5969.46,1070],["2011-03-08",5765.37,5918.44,5714.35,5918.44,23550],["2011-03-09",5969.46,5969.46,5969.46,5969.46,10],["2011-03-10",5714.35,6122.52,5714.35,6122.52,1580],["2011-03-11",5918.44,6275.58,5918.44,6275.58,2030],["2011-03-14",6020.48,6071.5,5969.46,5969.46,6210],["2011-03-15",5816.39,5918.44,5765.37,5918.44,1650],["2011-03-16",5765.37,5918.44,5714.35,5918.44,7300],["2011-03-17",5765.37,5816.39,5714.35,5816.39,2500],["2011-03-18",5714.35,5918.44,5714.35,5918.44,3320],["2011-03-21",5918.44,5918.44,5918.44,5918.44,2020],["2011-03-22",5867.41,5867.41,5867.41,5867.41,28480],["2011-03-23",5714.35,6122.52,5714.35,6122.52,6160],["2011-03-24",6122.52,6122.52,6122.52,6122.52,3000],["2011-03-25",6122.52,6122.52,5816.39,5816.39,5550],["2011-03-28",6020.48,6020.48,6020.48,6020.48,2100],["2011-03-29",6020.48,6020.48,6020.48,6020.48,2000],["2011-03-30",6020.48,6020.48,6020.48,6020.48,2000],["2011-03-31",6122.52,6122.52,6122.52,6122.52,6070],["2011-04-01",6122.52,6122.52,6122.52,6122.52,500],["2011-04-04",6071.5,6071.5,6071.5,6071.5,200],["2011-04-05",6071.5,6071.5,6071.5,6071.5,6100],["2011-04-06",5816.39,6071.5,5816.39,6071.5,1400],["2011-04-07",6071.5,6071.5,6071.5,6071.5,1000],["2011-04-08",6071.5,6071.5,6071.5,6071.5,1000],["2011-04-13",5918.44,5918.44,5918.44,5918.44,1010],["2011-04-14",5969.46,5969.46,5969.46,5969.46,660],["2011-04-15",5969.46,5969.46,5969.46,5969.46,0],["2011-04-18",5969.46,5969.46,5969.46,5969.46,0],["2011-04-19",5969.46,5969.46,5969.46,5969.46,5190],["2011-04-20",5867.41,5867.41,5816.39,5816.39,400],["2011-04-21",5816.39,5816.39,5816.39,5816.39,1000],["2011-04-22",5816.39,5816.39,5765.37,5765.37,3000],["2011-04-25",5969.46,5969.46,5969.46,5969.46,1550],["2011-04-26",6020.48,6020.48,6020.48,6020.48,100],["2011-04-27",6071.5,6071.5,6071.5,6071.5,100],["2011-04-28",6122.52,6122.52,6122.52,6122.52,200],["2011-04-29",6326.6,6326.6,6326.6,6326.6,3000],["2011-05-04",6479.67,6479.67,6326.6,6326.6,6200],["2011-05-05",6326.6,6326.6,6224.56,6224.56,10250],["2011-05-06",6326.6,6326.6,6326.6,6326.6,7200],["2011-05-09",6326.6,6326.6,6326.6,6326.6,13000],["2011-05-10",6326.6,6326.6,6326.6,6326.6,20000],["2011-05-11",6326.6,6326.6,6275.58,6326.6,11000],["2011-05-12",6326.6,6326.6,6275.58,6275.58,20500],["2011-05-13",6275.58,6326.6,6275.58,6326.6,15100],["2011-05-16",6326.6,6326.6,6275.58,6275.58,23330],["2011-05-17",6122.52,6122.52,6122.52,6122.52,11000],["2011-05-18",6122.52,6173.54,6122.52,6173.54,11950],["2011-05-19",6122.52,6122.52,6020.48,6020.48,21000],["2011-05-20",6020.48,6122.52,6020.48,6122.52,3010],["2011-05-23",5918.44,5918.44,5867.41,5867.41,18940],["2011-05-24",5816.39,5918.44,5816.39,5918.44,2400],["2011-05-25",5867.41,5918.44,5714.35,5918.44,6700],["2011-05-26",5867.41,5867.41,5867.41,5867.41,60],["2011-05-27",5867.41,5867.41,5867.41,5867.41,510],["2011-05-30",5867.41,5867.41,5867.41,5867.41,3960],["2011-05-31",5867.41,5867.41,5867.41,5867.41,920],["2011-06-01",6122.52,6122.52,6122.52,6122.52,1100],["2011-06-02",6428.64,6428.64,6428.64,6428.64,1010],["2011-06-03",6428.64,6428.64,6428.64,6428.64,0],["2011-06-06",6122.52,6122.52,6122.52,6122.52,30],["2011-06-07",6224.56,6224.56,6224.56,6224.56,150],["2011-06-08",6224.56,6224.56,6224.56,6224.56,50],["2011-06-09",6224.56,6224.56,6224.56,6224.56,50],["2011-06-10",6527.94,6527.94,6527.94,6527.94,1500],["2011-06-13",6201.55,6527.94,6201.55,6527.94,2130],["2011-06-14",6527.94,6527.94,6527.94,6527.94,600],["2011-06-15",6527.94,6527.94,6514.34,6514.34,3000],["2011-06-16",6514.34,6514.34,6514.34,6514.34,0],["2011-06-17",6514.34,6514.34,6514.34,6514.34,0],["2011-06-20",6514.34,6514.34,6514.34,6514.34,0],["2011-06-21",6514.34,6514.34,6514.34,6514.34,1000],["2011-06-22",6514.34,6514.34,6514.34,6514.34,0],["2011-06-23",6514.34,6514.34,6514.34,6514.34,0],["2011-06-24",6201.55,6391.94,6201.55,6391.94,40],["2011-06-27",6255.95,6255.95,6255.95,6255.95,5000],["2011-06-28",6255.95,6255.95,6255.95,6255.95,0],["2011-06-29",6255.95,6255.95,6255.95,6255.95,0],["2011-06-30",6187.95,6187.95,6187.95,6187.95,200],["2011-07-01",6119.95,6119.95,6119.95,6119.95,10],["2011-07-04",6378.34,6378.34,6378.34,6378.34,10],["2011-07-05",6378.34,6378.34,6378.34,6378.34,0],["2011-07-06",6323.94,6323.94,6323.94,6323.94,500],["2011-07-07",6323.94,6323.94,6323.94,6323.94,0],["2011-07-08",6323.94,6323.94,6323.94,6323.94,0],["2011-07-11",6323.94,6323.94,6323.94,6323.94,0],["2011-07-12",6323.94,6323.94,6323.94,6323.94,0],["2011-07-13",6323.94,6323.94,6323.94,6323.94,0],["2011-07-14",6255.95,6255.95,6255.95,6255.95,500],["2011-07-15",6255.95,6255.95,6255.95,6255.95,0],["2011-07-18",6255.95,6255.95,6255.95,6255.95,0],["2011-07-19",6255.95,6255.95,6255.95,6255.95,0],["2011-07-20",6255.95,6255.95,6255.95,6255.95,0],["2011-07-21",6255.95,6255.95,6255.95,6255.95,0],["2011-07-22",6255.95,6255.95,6255.95,6255.95,0],["2011-07-25",6527.94,6527.94,6051.95,6051.95,510],["2011-07-26",5983.95,5983.95,5983.95,5983.95,870],["2011-07-27",5847.95,5847.95,5684.75,5684.75,30],["2011-07-28",5684.75,5684.75,5684.75,5684.75,200],["2011-07-29",5439.95,5439.95,5439.95,5439.95,30],["2011-08-01",5439.95,5439.95,5439.95,5439.95,100],["2011-08-02",5439.95,5439.95,5439.95,5439.95,0],["2011-08-03",5439.95,5439.95,5439.95,5439.95,0],["2011-08-04",5426.35,5426.35,5426.35,5426.35,100],["2011-08-05",5439.95,5439.95,5439.95,5439.95,20],["2011-08-08",5439.95,5439.95,5439.95,5439.95,0],["2011-08-09",5439.95,5439.95,5439.95,5439.95,0],["2011-08-10",5167.95,5167.95,5167.95,5167.95,1210],["2011-08-11",5031.96,5031.96,4909.56,4909.56,2010],["2011-08-12",4664.76,4664.76,4664.76,4664.76,760],["2011-08-15",4460.76,4487.96,4460.76,4487.96,5110],["2011-08-16",4487.96,4555.96,4351.96,4555.96,30410],["2011-08-17",4555.96,4555.96,4351.96,4351.96,12370],["2011-08-18",4297.56,4297.56,4297.56,4297.56,20],["2011-08-19",4283.96,4283.96,4215.96,4215.96,6700],["2011-08-22",4419.96,4419.96,4419.96,4419.96,1380],["2011-08-23",4623.96,4623.96,4623.96,4623.96,110],["2011-08-24",4691.96,4691.96,4691.96,4691.96,200],["2011-08-25",4460.76,4460.76,4460.76,4460.76,180],["2011-08-26",4283.96,4351.96,4283.96,4351.96,5020],["2011-08-29",4487.96,4487.96,4175.16,4215.96,25280],["2011-08-30",4419.96,4419.96,4175.16,4175.16,33120],["2011-08-31",4379.16,4379.16,4365.56,4379.16,90080],["2011-09-01",4596.76,4596.76,4215.96,4596.76,74030],["2011-09-05",4691.96,4814.36,4623.96,4814.36,93690],["2011-09-06",4895.96,5045.56,4895.96,5045.56,39900],["2011-09-07",5276.75,5290.35,5263.15,5290.35,33430],["2011-09-08",5167.95,5548.75,5167.95,5535.15,78690],["2011-09-09",5263.15,5575.95,5263.15,5263.15,14210],["2011-09-12",5031.96,5031.96,5004.76,5004.76,14240],["2011-09-13",4759.96,5249.55,4759.96,5249.55,74140],["2011-09-14",5412.75,5412.75,5412.75,5412.75,10],["2011-09-15",5303.95,5303.95,5154.35,5154.35,700],["2011-09-16",4909.56,5140.76,4909.56,5140.76,8610],["2011-09-19",4895.96,4895.96,4895.96,4895.96,100],["2011-09-20",4678.36,4678.36,4651.16,4651.16,18720],["2011-09-21",4882.36,4882.36,4855.16,4882.36,11200],["2011-09-22",4895.96,5031.96,4882.36,5031.96,3850],["2011-09-23",4841.56,4841.56,4841.56,4841.56,260],["2011-09-26",4623.96,4895.96,4623.96,4882.36,18000],["2011-09-27",4963.96,4963.96,4963.96,4963.96,300],["2011-09-28",4732.76,5099.96,4732.76,5099.96,6000],["2011-09-29",4855.16,4855.16,4855.16,4855.16,17150],["2011-09-30",5031.96,5031.96,4623.96,4651.16,40500],["2011-10-03",4487.96,4487.96,4487.96,4487.96,37710],["2011-10-04",4351.96,4651.16,4297.56,4651.16,11640],["2011-10-05",4868.76,4868.76,4855.16,4855.16,1020],["2011-10-06",4827.96,4882.36,4827.96,4882.36,5020],["2011-10-07",4882.36,4882.36,4882.36,4882.36,8000],["2011-10-10",4759.96,4759.96,4759.96,4759.96,10950],["2011-10-11",4759.96,4759.96,4759.96,4759.96,16340],["2011-10-12",4882.36,4882.36,4882.36,4882.36,500],["2011-10-13",4705.56,4950.36,4691.96,4950.36,7250],["2011-10-14",4827.96,4827.96,4827.96,4827.96,10400],["2011-10-17",4827.96,4827.96,4827.96,4827.96,0],["2011-10-18",4827.96,4827.96,4827.96,4827.96,0],["2011-10-19",4895.96,4895.96,4882.36,4895.96,5000],["2011-10-20",4895.96,4895.96,4759.96,4759.96,15000],["2011-10-21",4759.96,4759.96,4759.96,4759.96,500],["2011-10-24",4759.96,4759.96,4759.96,4759.96,1940],["2011-10-25",4691.96,4691.96,4528.76,4555.96,128440],["2011-10-26",4487.96,4691.96,4487.96,4691.96,120],["2011-10-27",4759.96,4759.96,4759.96,4759.96,10],["2011-10-28",4759.96,4759.96,4759.96,4759.96,0],["2011-10-31",4759.96,4759.96,4569.56,4569.56,1600],["2011-11-01",4569.56,4569.56,4569.56,4569.56,0],["2011-11-02",4569.56,4623.96,4569.56,4569.56,1440],["2011-11-03",4555.96,4623.96,4555.96,4623.96,3560],["2011-11-04",4623.96,4623.96,4623.96,4623.96,0],["2011-11-07",4678.36,4678.36,4678.36,4678.36,720],["2011-11-08",4678.36,4678.36,4678.36,4678.36,0],["2011-11-09",4705.56,4705.56,4705.56,4705.56,1000],["2011-11-10",4487.96,4678.36,4487.96,4678.36,2780],["2011-11-11",4487.96,4623.96,4487.96,4610.36,6080],["2011-11-14",4487.96,4623.96,4487.96,4623.96,2660],["2011-11-15",4746.36,4746.36,4623.96,4623.96,11530],["2011-11-16",4841.56,4841.56,4841.56,4841.56,166000],["2011-11-17",4841.56,4841.56,4841.56,4841.56,0],["2011-11-18",4623.96,4623.96,4610.36,4623.96,8700],["2011-11-21",4555.96,4719.16,4555.96,4719.16,1150],["2011-11-22",4528.76,4895.96,4528.76,4895.96,2200],["2011-11-23",4759.96,5031.96,4759.96,4759.96,1250],["2011-11-24",4623.96,4623.96,4623.96,4623.96,10000],["2011-11-25",4555.96,4759.96,4555.96,4759.96,100500],["2011-11-28",4637.56,4637.56,4637.56,4637.56,100150],["2011-11-29",4487.96,4637.56,4487.96,4637.56,85880],["2011-11-30",4528.76,4759.96,4528.76,4759.96,4700],["2011-12-01",4787.16,4963.96,4787.16,4963.96,5000],["2011-12-02",4963.96,4963.96,4963.96,4963.96,0],["2011-12-05",4759.96,5031.96,4759.96,5031.96,8000],["2011-12-06",4963.96,5099.96,4963.96,5099.96,4000],["2011-12-07",5167.95,5167.95,5167.95,5167.95,1000],["2011-12-08",5371.95,5371.95,5371.95,5371.95,5000],["2011-12-09",5127.16,5127.16,5113.56,5113.56,4240],["2011-12-12",5113.56,5303.95,5031.96,5303.95,33000],["2011-12-13",5303.95,5303.95,5303.95,5303.95,50],["2011-12-14",5371.95,5371.95,5303.95,5303.95,90],["2011-12-15",5439.95,5439.95,5127.16,5439.95,20800],["2011-12-16",5579.44,5649.18,5579.44,5649.18,5660],["2011-12-19",5649.18,5677.08,5579.44,5677.08,4020],["2011-12-20",5439.95,5649.18,5439.95,5649.18,11010],["2011-12-21",5663.13,5718.92,5579.44,5579.44,3100],["2011-12-22",5593.39,5593.39,5593.39,5593.39,5000],["2011-12-23",5593.39,5593.39,5593.39,5593.39,0],["2011-12-26",5565.49,5565.49,5565.49,5565.49,100],["2011-12-27",5565.49,5565.49,5565.49,5565.49,1500],["2011-12-28",5565.49,5649.18,5565.49,5649.18,6100],["2011-12-29",5649.18,5649.18,5649.18,5649.18,0],["2011-12-30",5579.44,5579.44,5579.44,5579.44,2000],["2012-01-03",5579.44,5579.44,5579.44,5579.44,0],["2012-01-04",5579.44,5579.44,5579.44,5579.44,0],["2012-01-05",5300.47,5300.47,5300.47,5300.47,1200],["2012-01-06",5035.44,5035.44,5035.44,5035.44,100],["2012-01-09",5035.44,5035.44,5035.44,5035.44,0],["2012-01-10",5035.44,5035.44,5035.44,5035.44,0],["2012-01-11",4951.75,5286.52,4951.75,5286.52,120],["2012-01-12",5244.67,5244.67,5035.44,5035.44,11500],["2012-01-13",4784.37,5286.52,4784.37,4840.16,920],["2012-01-16",4700.68,5077.29,4700.68,5077.29,160],["2012-01-17",5133.08,5328.36,4951.75,5300.47,7950],["2012-01-18",5300.47,5565.49,5160.98,5565.49,7540],["2012-01-19",5565.49,5565.49,5300.47,5565.49,6730],["2012-01-20",5565.49,5565.49,5565.49,5565.49,4000],["2012-01-30",5788.67,5788.67,5565.49,5565.49,10000],["2012-01-31",5565.49,5565.49,5300.47,5300.47,20100],["2012-02-01",5300.47,5300.47,5035.44,5035.44,172550],["2012-02-02",5091.24,5230.72,4895.96,4951.75,301240],["2012-02-03",4951.75,4965.7,4784.37,4812.27,145860],["2012-02-06",4840.16,4840.16,4742.52,4812.27,80220],["2012-02-07",4882.01,5049.39,4812.27,5049.39,90790],["2012-02-08",5300.47,5300.47,5300.47,5300.47,10],["2012-02-09",5035.44,5035.44,5035.44,5035.44,310],["2012-02-10",5035.44,5035.44,4798.32,4854.11,1210],["2012-02-13",4798.32,4812.27,4798.32,4812.27,20300],["2012-02-14",4979.65,5049.39,4979.65,5049.39,8770],["2012-02-15",5049.39,5091.24,4882.01,5091.24,15560],["2012-02-16",5091.24,5091.24,5091.24,5091.24,0],["2012-02-17",5105.19,5105.19,5105.19,5105.19,100],["2012-02-20",5216.77,5230.72,5216.77,5230.72,2500],["2012-02-21",5286.52,5286.52,5286.52,5286.52,20],["2012-02-22",5300.47,5300.47,5300.47,5300.47,5200],["2012-02-23",5230.72,5230.72,5035.44,5188.88,5200],["2012-02-24",5133.08,5300.47,5133.08,5300.47,17750],["2012-02-27",5300.47,5300.47,5300.47,5300.47,6100],["2012-02-28",5300.47,5300.47,5300.47,5300.47,30],["2012-02-29",5300.47,5300.47,5035.44,5049.39,216620],["2012-03-01",4979.65,4979.65,4854.11,4909.91,55000],["2012-03-02",4923.85,5091.24,4756.47,5091.24,127020],["2012-03-05",5091.24,5300.47,4882.01,5300.47,10980],["2012-03-06",5300.47,5300.47,5035.44,5035.44,1760],["2012-03-07",4882.01,5244.67,4882.01,5244.67,1110],["2012-03-08",5287.66,5287.66,5287.66,5287.66,20],["2012-03-09",5287.66,5287.66,5087.05,5158.69,74300],["2012-03-12",4986.74,4986.74,4943.75,4943.75,40000],["2012-03-13",5001.07,5144.36,4929.42,5144.36,50640],["2012-03-14",5130.03,5330.65,4943.75,5330.65,116170],["2012-03-15",5430.96,5430.96,5430.96,5430.96,10],["2012-03-16",5173.02,5559.93,5173.02,5559.93,310],["2012-03-19",5559.93,5559.93,5559.93,5559.93,0],["2012-03-20",5559.93,5559.93,5559.93,5559.93,0],["2012-03-21",5287.66,5445.29,5287.66,5287.66,510],["2012-03-22",5029.73,5029.73,5029.73,5029.73,1000],["2012-03-23",5259.0,5259.0,4986.74,4986.74,1020],["2012-03-26",5230.34,5230.34,5230.34,5230.34,10],["2012-03-27",5230.34,5301.99,5230.34,5301.99,30010],["2012-03-28",5044.06,5044.06,5044.06,5044.06,4850],["2012-03-29",5130.03,5130.03,4929.42,4929.42,5020],["2012-03-30",5015.4,5101.38,5015.4,5101.38,210],["2012-04-03",4886.43,4886.43,4886.43,4886.43,7100],["2012-04-04",5115.7,5115.7,5115.7,5115.7,10],["2012-04-05",5015.4,5158.69,5015.4,5158.69,7790],["2012-04-06",5158.69,5158.69,5158.69,5158.69,130],["2012-04-09",5216.01,5244.67,5158.69,5230.34,32550],["2012-04-10",5301.99,5301.99,5158.69,5158.69,2010],["2012-04-11",5015.4,5230.34,5015.4,5230.34,110],["2012-04-12",5230.34,5301.99,4986.74,5301.99,15190],["2012-04-13",5044.06,5287.66,5044.06,5158.69,4610],["2012-04-16",5001.07,5416.63,5001.07,5416.63,32510],["2012-04-17",5588.59,5602.91,5445.29,5588.59,23980],["2012-04-18",5545.6,5774.87,5545.6,5774.87,37370],["2012-04-19",5731.88,5803.53,5588.59,5803.53,42020],["2012-04-20",5789.2,5860.85,5516.94,5660.23,22030],["2012-04-23",5402.3,5703.22,5387.97,5703.22,6540],["2012-04-24",5430.96,5645.9,5430.96,5645.9,5720],["2012-04-25",5373.64,5574.26,5373.64,5574.26,5210],["2012-04-26",5301.99,5574.26,5301.99,5574.26,1140],["2012-04-27",5574.26,5588.59,5330.65,5330.65,13020],["2012-05-02",5130.03,5130.03,5130.03,5130.03,1000],["2012-05-03",5044.06,5359.31,5044.06,5359.31,130],["2012-05-04",5158.69,5430.96,5158.69,5430.96,20],["2012-05-07",5445.29,5445.29,5330.65,5330.65,4530],["2012-05-08",5273.33,5273.33,5244.67,5244.67,17850],["2012-05-09",5173.02,5173.02,5173.02,5173.02,13000],["2012-05-10",5430.96,5430.96,5130.03,5130.03,80],["2012-05-11",5373.64,5373.64,5373.64,5373.64,150],["2012-05-14",5445.29,5445.29,5144.36,5144.36,1010],["2012-05-15",5144.36,5373.64,5144.36,5373.64,7810],["2012-05-16",5115.7,5416.63,5115.7,5115.7,5600],["2012-05-17",4943.75,5344.98,4943.75,5015.4,550],["2012-05-18",5015.4,5087.05,4800.45,5015.4,190610],["2012-05-21",5015.4,5230.34,5015.4,5230.34,12850],["2012-05-22",5158.69,5158.69,5158.69,5158.69,13010],["2012-05-23",5287.66,5301.99,5287.66,5301.99,10000],["2012-05-24",5087.05,5087.05,5072.72,5087.05,30700],["2012-05-25",5230.34,5330.65,5230.34,5330.65,3920],["2012-05-28",5072.72,5072.72,5072.72,5072.72,760],["2012-05-29",4857.77,4857.77,4857.77,4857.77,110],["2012-05-30",5087.05,5087.05,5087.05,5087.05,20260],["2012-05-31",4900.76,5301.99,4900.76,5301.99,20],["2012-06-01",5058.39,5058.39,5058.39,5058.39,10],["2012-06-04",5015.4,5015.4,5015.4,5015.4,100],["2012-06-05",5158.69,5158.69,4886.43,5158.69,30],["2012-06-06",5158.69,5158.69,5158.69,5158.69,0],["2012-06-07",4958.08,5301.99,4958.08,5015.4,40],["2012-06-08",4972.41,4972.41,4972.41,4972.41,1030],["2012-06-11",4886.43,4886.43,4886.43,4886.43,10],["2012-06-12",5015.4,5015.4,5015.4,5015.4,1440],["2012-06-13",4886.43,5230.34,4886.43,5230.34,30],["2012-06-14",5001.07,5301.99,5001.07,5301.99,780],["2012-06-15",5301.99,5301.99,5301.99,5301.99,460],["2012-06-18",5072.72,5330.65,5044.06,5330.65,80],["2012-06-19",5301.99,5344.98,5301.99,5344.98,25260],["2012-06-20",5301.99,5373.64,5301.99,5373.64,410],["2012-06-21",5373.64,5445.29,5316.32,5445.29,18240],["2012-06-22",5445.29,5559.93,5445.29,5559.93,40],["2012-06-25",5588.59,5588.59,5316.32,5316.32,19880],["2012-06-26",5373.64,5373.64,5373.64,5373.64,10],["2012-06-27",5631.57,5631.57,5631.57,5631.57,10],["2012-06-28",5359.31,5588.59,5359.31,5588.59,20],["2012-06-29",5588.59,5588.59,5588.59,5588.59,0],["2012-07-02",5373.64,5373.64,5373.64,5373.64,10],["2012-07-03",5158.69,5373.64,5158.69,5373.64,20],["2012-07-04",5430.96,5430.96,5430.96,5430.96,10],["2012-07-05",5473.95,5473.95,5473.95,5473.95,10],["2012-07-06",5516.94,5617.24,5516.94,5588.59,30990],["2012-07-09",5316.32,5588.59,5316.32,5588.59,2510],["2012-07-10",5588.59,5588.59,5588.59,5588.59,0],["2012-07-11",5316.32,5330.65,5316.32,5330.65,40],["2012-07-12",5158.69,5373.64,5072.72,5373.64,60],["2012-07-13",5373.64,5373.64,5373.64,5373.64,0],["2012-07-16",5373.64,5373.64,5373.64,5373.64,0],["2012-07-17",5230.34,5359.31,5230.34,5359.31,50],["2012-07-18",5359.31,5359.31,5359.31,5359.31,0],["2012-07-19",5602.91,5617.24,5230.34,5617.24,8560],["2012-07-20",5617.24,5617.24,5373.64,5373.64,20070],["2012-07-23",5588.59,5588.59,5588.59,5588.59,20],["2012-07-24",5588.59,5588.59,5588.59,5588.59,1520],["2012-07-25",5588.59,5588.59,5588.59,5588.59,3420],["2012-07-26",5588.59,5660.23,5588.59,5660.23,26190],["2012-07-27",5660.23,5660.23,5660.23,5660.23,60000],["2012-07-30",5660.23,5660.23,5660.23,5660.23,0],["2012-07-31",5588.59,5588.59,5588.59,5588.59,450],["2012-08-01",5617.24,5660.23,5316.32,5316.32,2080],["2012-08-02",5445.29,5574.26,5158.69,5158.69,86214],["2012-08-03",5416.63,5416.63,5301.99,5301.99,110],["2012-08-06",5559.93,5559.93,5559.93,5559.93,10],["2012-08-07",5588.59,5588.59,5445.29,5445.29,1040],["2012-08-08",5373.64,5588.59,5373.64,5387.97,2690],["2012-08-09",5588.59,5588.59,5301.99,5301.99,50],["2012-08-10",5516.94,5516.94,5402.3,5402.3,1120],["2012-08-13",5402.3,5402.3,5402.3,5402.3,0],["2012-08-14",5617.24,5617.24,5617.24,5617.24,10],["2012-08-15",5359.31,5359.31,5359.31,5359.31,20],["2012-08-16",5617.24,5617.24,5373.64,5373.64,6830],["2012-08-17",5617.24,5631.57,5301.99,5301.99,8290],["2012-08-20",5301.99,5445.29,5301.99,5445.29,40],["2012-08-21",5445.29,5445.29,5445.29,5445.29,0],["2012-08-22",5660.23,5660.23,5660.23,5660.23,10],["2012-08-23",5875.18,5875.18,5875.18,5875.18,300],["2012-08-24",6022.06,6022.06,6022.06,6022.06,0],["2012-08-27",5581.42,5581.42,5581.42,5581.42,4370],["2012-08-28",5581.42,5728.3,5581.42,5728.3,10750],["2012-08-29",5728.3,5728.3,5728.3,5728.3,0],["2012-08-30",5728.3,5728.3,5728.3,5728.3,0],["2012-08-31",5728.3,5728.3,5728.3,5728.3,0],["2012-09-04",5728.3,5728.3,5728.3,5728.3,0],["2012-09-05",5728.3,5728.3,5728.3,5728.3,0],["2012-09-06",5728.3,5728.3,5728.3,5728.3,0],["2012-09-07",5772.36,5772.36,5772.36,5772.36,5000],["2012-09-10",5596.11,5596.11,5581.42,5581.42,800],["2012-09-11",5581.42,5581.42,5581.42,5581.42,0],["2012-09-12",5581.42,5581.42,5581.42,5581.42,0],["2012-09-13",5581.42,5581.42,5581.42,5581.42,0],["2012-09-14",5581.42,5581.42,5581.42,5581.42,0],["2012-09-17",5581.42,5581.42,5581.42,5581.42,0],["2012-09-18",5596.11,5596.11,5596.11,5596.11,500],["2012-09-19",5596.11,5596.11,5596.11,5596.11,0],["2012-09-20",5596.11,5596.11,5596.11,5596.11,0],["2012-09-21",5596.11,5596.11,5596.11,5596.11,0],["2012-09-24",5596.11,5596.11,5596.11,5596.11,0],["2012-09-25",5581.42,5640.17,5581.42,5640.17,1110],["2012-09-26",5654.86,5654.86,5654.86,5654.86,2400],["2012-09-27",5507.98,5757.68,5507.98,5757.68,40],["2012-09-28",5757.68,5757.68,5757.68,5757.68,0],["2012-10-01",5801.74,5801.74,5801.74,5801.74,6000],["2012-10-02",5772.36,5801.74,5728.3,5728.3,13500],["2012-10-03",5728.3,5728.3,5728.3,5728.3,1310],["2012-10-04",5728.3,5728.3,5728.3,5728.3,0],["2012-10-05",5728.3,5728.3,5728.3,5728.3,0],["2012-10-08",5728.3,5728.3,5728.3,5728.3,0],["2012-10-09",5728.3,5728.3,5728.3,5728.3,0],["2012-10-10",5728.3,5728.3,5728.3,5728.3,0],["2012-10-11",5728.3,5728.3,5728.3,5728.3,0],["2012-10-12",5728.3,5728.3,5728.3,5728.3,0],["2012-10-15",5728.3,5728.3,5728.3,5728.3,0],["2012-10-16",5728.3,5728.3,5728.3,5728.3,0],["2012-10-17",5728.3,5728.3,5728.3,5728.3,0],["2012-10-18",5654.86,5654.86,5654.86,5654.86,200],["2012-10-19",5654.86,5654.86,5654.86,5654.86,0],["2012-10-22",5654.86,5654.86,5654.86,5654.86,0],["2012-10-23",5654.86,5654.86,5654.86,5654.86,0],["2012-10-24",5507.98,5507.98,5507.98,5507.98,10],["2012-10-25",5507.98,5507.98,5507.98,5507.98,0],["2012-10-26",5507.98,5507.98,5507.98,5507.98,0],["2012-10-29",5507.98,5507.98,5507.98,5507.98,0],["2012-10-30",5728.3,5728.3,5728.3,5728.3,30],["2012-10-31",5728.3,5728.3,5728.3,5728.3,10],["2012-11-01",5728.3,5728.3,5728.3,5728.3,0],["2012-11-02",5728.3,5728.3,5728.3,5728.3,0],["2012-11-05",5728.3,6007.37,5728.3,6007.37,36160],["2012-11-06",5713.61,5713.61,5713.61,5713.61,10],["2012-11-07",5449.23,5449.23,5449.23,5449.23,10],["2012-11-08",5375.79,5375.79,5375.79,5375.79,100],["2012-11-09",5640.17,5640.17,5346.41,5346.41,15010],["2012-11-12",5140.78,5140.78,5140.78,5140.78,20],["2012-11-13",5361.1,5361.1,5361.1,5361.1,500],["2012-11-14",5625.48,5625.48,5625.48,5625.48,780],["2012-11-15",5875.18,5904.56,5434.54,5434.54,28440],["2012-11-16",5698.92,5698.92,5463.92,5463.92,1800],["2012-11-19",5463.92,5463.92,5463.92,5463.92,0],["2012-11-20",5728.3,5728.3,5728.3,5728.3,1500],["2012-11-21",5992.68,6007.37,5992.68,6007.37,54810],["2012-11-22",5801.74,5919.24,5801.74,5919.24,5000],["2012-11-23",6095.5,6095.5,6095.5,6095.5,40],["2012-11-26",6095.5,6095.5,6095.5,6095.5,0],["2012-11-27",6095.5,6095.5,6095.5,6095.5,0],["2012-11-28",6095.5,6095.5,6095.5,6095.5,0],["2012-11-29",5801.74,5801.74,5801.74,5801.74,300],["2012-11-30",5801.74,5801.74,5801.74,5801.74,0],["2012-12-03",5801.74,5875.18,5801.74,5875.18,20000],["2012-12-04",5728.3,5728.3,5728.3,5728.3,300],["2012-12-05",5875.18,6007.37,5875.18,6007.37,13300],["2012-12-06",6022.06,6022.06,6022.06,6022.06,14000],["2012-12-07",6022.06,6022.06,6022.06,6022.06,9000],["2012-12-10",5875.18,5875.18,5875.18,5875.18,10540],["2012-12-11",5875.18,5875.18,5875.18,5875.18,0],["2012-12-12",6022.06,6022.06,6022.06,6022.06,5000],["2012-12-13",6022.06,6022.06,6022.06,6022.06,1000],["2012-12-14",5875.18,5875.18,5801.74,5875.18,311200],["2012-12-17",5875.18,5875.18,5875.18,5875.18,0],["2012-12-18",5875.18,5875.18,5875.18,5875.18,0],["2012-12-19",5728.3,5742.99,5728.3,5742.99,19130],["2012-12-20",5742.99,5742.99,5742.99,5742.99,0],["2012-12-21",5801.74,5801.74,5728.3,5728.3,5180],["2012-12-24",5728.3,5801.74,5728.3,5801.74,2710],["2012-12-25",5801.74,5801.74,5801.74,5801.74,0],["2012-12-26",5801.74,5801.74,5801.74,5801.74,0],["2012-12-27",5801.74,5801.74,5801.74,5801.74,10010],["2012-12-28",5801.74,5801.74,5801.74,5801.74,0],["2013-01-02",5801.74,5801.74,5801.74,5801.74,0],["2013-01-03",5801.74,5801.74,5801.74,5801.74,0],["2013-01-04",5801.74,5801.74,5801.74,5801.74,0],["2013-01-07",5801.74,5801.74,5801.74,5801.74,0],["2013-01-08",5801.74,5801.74,5801.74,5801.74,55000],["2013-01-09",5801.74,5801.74,5801.74,5801.74,0],["2013-01-10",5801.74,5801.74,5801.74,5801.74,0],["2013-01-11",5596.11,5596.11,5581.42,5581.42,320],["2013-01-14",5860.49,5860.49,5860.49,5860.49,10],["2013-01-15",5801.74,5875.18,5801.74,5875.18,5920],["2013-01-16",5875.18,5875.18,5875.18,5875.18,8000],["2013-01-17",5875.18,5875.18,5875.18,5875.18,0],["2013-01-18",5875.18,5875.18,5875.18,5875.18,0],["2013-01-21",5875.18,5875.18,5875.18,5875.18,0],["2013-01-22",5875.18,5875.18,5875.18,5875.18,0],["2013-01-23",5875.18,5977.99,5801.74,5977.99,3070],["2013-01-24",6168.94,6168.94,6168.94,6168.94,20],["2013-01-25",5875.18,5875.18,5875.18,5875.18,3200],["2013-01-28",5875.18,5875.18,5875.18,5875.18,0],["2013-01-29",5875.18,5875.18,5875.18,5875.18,0],["2013-01-30",5875.18,5875.18,5875.18,5875.18,0],["2013-01-31",5801.74,5801.74,5801.74,5801.74,2000],["2013-02-01",5845.8,5845.8,5845.8,5845.8,10],["2013-02-04",5875.18,5875.18,5875.18,5875.18,500],["2013-02-05",5875.18,5875.18,5875.18,5875.18,2900],["2013-02-06",5875.18,5875.18,5875.18,5875.18,10],["2013-02-07",6168.94,6168.94,6168.94,6168.94,10],["2013-02-08",6462.7,6462.7,6462.7,6462.7,10],["2013-02-18",6462.7,6462.7,6462.7,6462.7,0],["2013-02-19",6022.06,6462.7,6022.06,6462.7,1080],["2013-02-20",6462.7,6462.7,6462.7,6462.7,0],["2013-02-21",6462.7,6462.7,6462.7,6462.7,0],["2013-02-22",6462.7,6462.7,6462.7,6462.7,0],["2013-02-25",6462.7,6462.7,6022.06,6022.06,130],["2013-02-26",6022.06,6315.82,6022.06,6022.06,7010],["2013-02-27",6051.43,6168.94,6022.06,6022.06,2060],["2013-02-28",6097.33,6398.44,5751.07,5751.07,200],["2013-03-01",5766.12,5766.12,5766.12,5766.12,20],["2013-03-04",5766.12,5766.12,5766.12,5766.12,0],["2013-03-05",5720.96,5720.96,5720.96,5720.96,10],["2013-03-06",6097.33,6112.39,6022.06,6022.06,7830],["2013-03-07",6172.61,6172.61,6172.61,6172.61,20],["2013-03-08",6022.06,6022.06,6022.06,6022.06,1000],["2013-03-11",5796.23,6247.89,5796.23,6247.89,5010],["2013-03-12",6383.38,6473.71,6247.89,6247.89,42330],["2013-03-13",5886.56,6473.71,5886.56,6473.71,5070],["2013-03-14",6473.71,6473.71,6473.71,6473.71,12100],["2013-03-15",6037.11,6473.71,6037.11,6473.71,1590],["2013-03-18",6473.71,6473.71,6473.71,6473.71,5900],["2013-03-19",6368.33,6368.33,6353.27,6353.27,410],["2013-03-20",6037.11,6308.11,6037.11,6187.67,1070],["2013-03-21",6037.11,6037.11,6037.11,6037.11,20],["2013-03-22",6037.11,6037.11,6037.11,6037.11,0],["2013-03-25",6022.06,6022.06,6022.06,6022.06,25750],["2013-03-26",6022.06,6022.06,6022.06,6022.06,0],["2013-03-27",5886.56,6022.06,5886.56,6022.06,1690],["2013-03-28",6022.06,6022.06,6022.06,6022.06,0],["2013-03-29",6022.06,6022.06,6022.06,6022.06,0],["2013-04-01",6022.06,6022.06,6022.06,6022.06,0],["2013-04-02",6443.6,6443.6,6443.6,6443.6,10],["2013-04-03",6443.6,6443.6,6443.6,6443.6,0],["2013-04-04",6443.6,6443.6,6443.6,6443.6,0],["2013-04-05",6443.6,6443.6,6443.6,6443.6,0],["2013-04-08",6443.6,6594.15,6443.6,6594.15,24530],["2013-04-09",6323.16,6594.15,6323.16,6594.15,510],["2013-04-10",6323.16,6323.16,6323.16,6323.16,2750],["2013-04-11",6323.16,6323.16,6323.16,6323.16,1290],["2013-04-12",6037.11,6037.11,6037.11,6037.11,10],["2013-04-15",6052.17,6052.17,6052.17,6052.17,1000],["2013-04-16",6402.8,6463.78,6402.8,6463.78,9680],["2013-04-17",6692.45,6692.45,6692.45,6692.45,24550],["2013-04-18",6631.47,7149.79,6631.47,7149.79,27220],["2013-04-22",7149.79,7546.16,7149.79,7530.91,20600],["2013-04-23",7546.16,7927.27,7546.16,7927.27,31460],["2013-04-24",8003.5,8232.17,7774.83,8232.17,43960],["2013-04-25",8079.72,8232.17,8003.5,8003.5,78200],["2013-04-26",8003.5,8003.5,7851.05,7851.05,10450],["2013-05-02",7851.05,7851.05,7851.05,7851.05,0],["2013-05-03",7469.93,7469.93,7469.93,7469.93,20],["2013-05-06",7012.59,7774.83,7012.59,7774.83,120],["2013-05-07",7317.48,7698.6,7317.48,7698.6,980],["2013-05-08",7698.6,7927.27,7698.6,7927.27,10],["2013-05-09",7774.83,7774.83,7774.83,7774.83,1000],["2013-05-10",7774.83,7851.05,7774.83,7851.05,1800],["2013-05-13",7851.05,7851.05,7851.05,7851.05,0],["2013-05-14",7851.05,7851.05,7851.05,7851.05,0],["2013-05-15",7774.83,8079.72,7774.83,8079.72,54520],["2013-05-16",8079.72,8079.72,8079.72,8079.72,5000],["2013-05-17",8079.72,8079.72,8079.72,8079.72,0],["2013-05-20",8079.72,8079.72,8079.72,8079.72,0],["2013-05-21",8079.72,8079.72,7515.67,7515.67,10],["2013-05-22",7515.67,7515.67,7515.67,7515.67,250],["2013-05-23",7515.67,7515.67,7515.67,7515.67,0],["2013-05-24",7515.67,7515.67,7515.67,7515.67,0],["2013-05-27",7774.83,7927.27,7165.04,7165.04,510],["2013-05-28",7165.04,7546.16,7165.04,7546.16,4020],["2013-05-29",7546.16,7774.83,7546.16,7774.83,10],["2013-05-30",7241.26,7774.83,7241.26,7774.83,990],["2013-05-31",7774.83,7774.83,7774.83,7774.83,0],["2013-06-03",7241.26,7774.83,7241.26,7774.83,1020],["2013-06-04",7774.83,7774.83,7774.83,7774.83,0],["2013-06-05",7774.83,7774.83,7774.83,7774.83,0],["2013-06-06",7774.83,7774.83,7774.83,7774.83,2000],["2013-06-07",7241.26,7774.83,7241.26,7774.83,320],["2013-06-10",7774.83,7774.83,7774.83,7774.83,0],["2013-06-11",7469.93,7774.83,7469.93,7774.83,510],["2013-06-12",7774.83,7774.83,7774.83,7774.83,0],["2013-06-13",7774.83,7774.83,7256.5,7256.5,510],["2013-06-14",7256.5,7622.38,7256.5,7622.38,10],["2013-06-17",7622.38,7622.38,7622.38,7622.38,0],["2013-06-18",7088.81,7622.38,7088.81,7622.38,510],["2013-06-19",7622.38,7622.38,7622.38,7622.38,20],["2013-06-20",7622.38,7622.38,7622.38,7622.38,0],["2013-06-21",7622.38,7622.38,7622.38,7622.38,1070],["2013-06-24",7622.38,7622.38,7622.38,7622.38,210],["2013-06-25",7622.38,7622.38,7622.38,7622.38,0],["2013-06-26",7546.16,7546.16,7546.16,7546.16,10],["2013-06-27",7546.16,7546.16,7546.16,7546.16,0],["2013-06-28",7546.16,7546.16,7546.16,7546.16,0],["2013-07-01",7546.16,7546.16,7546.16,7546.16,0],["2013-07-02",7546.16,7546.16,7546.16,7546.16,0],["2013-07-03",7546.16,7546.16,7546.16,7546.16,0],["2013-07-04",8003.5,8003.5,7088.81,7774.83,51500],["2013-07-05",8003.5,8003.5,7622.38,7622.38,210],["2013-07-08",7469.93,7591.89,7165.04,7165.04,200],["2013-07-09",7165.04,7561.4,7165.04,7561.4,10],["2013-07-10",7561.4,7561.4,7561.4,7561.4,0],["2013-07-11",7561.4,7561.4,7561.4,7561.4,0],["2013-07-12",7469.93,7469.93,7469.93,7469.93,10],["2013-07-15",6987.5,7609.99,6987.5,7609.99,40],["2013-07-16",7158.68,7158.68,7080.87,7158.68,5450],["2013-07-17",7158.68,7158.68,7158.68,7158.68,0],["2013-07-18",6847.44,6847.44,6847.44,6847.44,530],["2013-07-19",7314.31,7314.31,6427.25,7314.31,1040],["2013-07-22",7314.31,7781.18,7314.31,7454.37,840],["2013-07-23",7625.55,7625.55,7314.31,7469.93,190],["2013-07-24",7532.18,7532.18,7158.68,7454.37,280],["2013-07-25",7158.68,7314.31,7158.68,7314.31,1180],["2013-07-26",7003.06,7298.75,7003.06,7298.75,154100],["2013-07-29",7703.37,7703.37,6847.44,7314.31,550],["2013-07-30",6925.25,7158.68,6925.25,7158.68,40],["2013-07-31",6847.44,6847.44,6847.44,6847.44,20],["2013-08-01",6847.44,6847.44,6707.38,6707.38,1110],["2013-08-02",7003.06,7158.68,7003.06,7158.68,310],["2013-08-05",7594.43,7594.43,7594.43,7594.43,10],["2013-08-06",7858.99,7858.99,7858.99,7858.99,250],["2013-08-07",7858.99,7858.99,7858.99,7858.99,0],["2013-08-08",7858.99,7858.99,7858.99,7858.99,0],["2013-08-09",8014.61,8014.61,8014.61,8014.61,20],["2013-08-12",8014.61,8014.61,8014.61,8014.61,0],["2013-08-13",7469.93,7469.93,7469.93,7469.93,510],["2013-08-14",7469.93,7469.93,7469.93,7469.93,0],["2013-08-15",7003.06,7454.37,6956.37,7454.37,1660],["2013-08-16",7454.37,7454.37,7454.37,7454.37,0],["2013-08-19",7765.62,7765.62,7765.62,7765.62,10],["2013-08-20",7718.93,7718.93,7718.93,7718.93,50],["2013-08-21",7765.62,7765.62,7765.62,7765.62,10],["2013-08-22",7765.62,7765.62,7765.62,7765.62,0],["2013-08-23",7625.55,7625.55,7625.55,7625.55,29680],["2013-08-26",7765.62,7765.62,7765.62,7765.62,10],["2013-08-27",7765.62,7765.62,7765.62,7765.62,0],["2013-08-28",7236.5,7236.5,7236.5,7236.5,1020],["2013-08-29",7236.5,7469.93,7236.5,7469.93,10],["2013-08-30",7469.93,7469.93,7469.93,7469.93,0],["2013-09-03",7469.93,7469.93,7469.93,7469.93,0],["2013-09-04",7469.93,7858.99,7469.93,7858.99,10],["2013-09-05",7858.99,7858.99,7858.99,7858.99,0],["2013-09-06",7314.31,7609.99,7314.31,7609.99,20],["2013-09-09",7609.99,7609.99,7609.99,7609.99,0],["2013-09-10",7609.99,7609.99,7609.99,7609.99,0],["2013-09-11",7609.99,7609.99,7609.99,7609.99,0],["2013-09-12",7625.55,7625.55,7625.55,7625.55,100],["2013-09-13",7625.55,7625.55,7625.55,7625.55,0],["2013-09-16",7625.55,7625.55,7625.55,7625.55,0],["2013-09-17",7625.55,7625.55,7625.55,7625.55,0],["2013-09-18",7625.55,7625.55,7625.55,7625.55,0],["2013-09-19",7158.68,7314.31,7096.43,7096.43,980],["2013-09-20",7096.43,7096.43,7096.43,7096.43,0],["2013-09-23",7096.43,7096.43,7096.43,7096.43,0],["2013-09-24",7096.43,7096.43,6707.38,6707.38,50],["2013-09-25",6707.38,6707.38,6380.57,6380.57,100],["2013-09-26",6380.57,6691.81,6380.57,6691.81,10],["2013-09-27",6691.81,7080.87,6691.81,7080.87,10],["2013-09-30",6614.0,6614.0,6614.0,6614.0,200],["2013-10-01",7003.06,7003.06,6178.26,6178.26,5010],["2013-10-02",6224.94,6536.19,6224.94,6536.19,2410],["2013-10-03",6271.63,6925.25,6084.88,6925.25,6680],["2013-10-04",6971.94,6971.94,6442.82,6956.37,330],["2013-10-07",7049.75,7049.75,6987.5,6987.5,1010],["2013-10-08",6831.87,6831.87,6505.07,6505.07,3950],["2013-10-09",6147.13,6505.07,6147.13,6505.07,260],["2013-10-10",6551.75,6551.75,6380.57,6380.57,4770],["2013-10-11",6427.25,6536.19,6411.69,6489.5,12480],["2013-10-14",6489.5,6489.5,6489.5,6489.5,0],["2013-10-15",6458.38,6505.07,6458.38,6489.5,6500],["2013-10-16",6536.19,6614.0,6473.94,6614.0,10620],["2013-10-17",6536.19,6536.19,6536.19,6536.19,2000],["2013-10-18",6536.19,6536.19,6536.19,6536.19,550],["2013-10-21",6505.07,6567.31,6458.38,6567.31,11650],["2013-10-22",6536.19,6536.19,6505.07,6505.07,4700],["2013-10-23",6536.19,6536.19,6536.19,6536.19,1000],["2013-10-24",6536.19,6536.19,6536.19,6536.19,25190],["2013-10-25",6536.19,6551.75,6536.19,6536.19,4100],["2013-10-28",6567.31,6816.31,6567.31,6816.31,110],["2013-10-29",6582.88,6582.88,6536.19,6536.19,1000],["2013-10-30",6536.19,6536.19,6536.19,6536.19,1000],["2013-10-31",6536.19,6536.19,6505.07,6505.07,1500],["2013-11-01",6536.19,6536.19,6536.19,6536.19,3260],["2013-11-04",6551.75,6567.31,6551.75,6567.31,2900],["2013-11-05",6800.75,6847.44,6567.31,6691.81,2150],["2013-11-06",6614.0,6614.0,6614.0,6614.0,2780],["2013-11-07",6614.0,6691.81,6536.19,6536.19,14740],["2013-11-08",6536.19,6691.81,6536.19,6691.81,1010],["2013-11-11",6676.25,6676.25,6676.25,6676.25,1000],["2013-11-12",6676.25,6676.25,6582.88,6614.0,490],["2013-11-13",6598.44,6598.44,6536.19,6536.19,1010],["2013-11-14",6536.19,6536.19,6536.19,6536.19,2270],["2013-11-15",6536.19,6691.81,6536.19,6691.81,3520],["2013-11-18",6691.81,6691.81,6691.81,6691.81,50],["2013-11-19",6691.81,6691.81,6614.0,6614.0,600],["2013-11-20",6614.0,6629.56,6614.0,6614.0,530],["2013-11-21",6614.0,6660.69,6614.0,6629.56,8510],["2013-11-22",6614.0,6614.0,6614.0,6614.0,7960],["2013-11-25",6629.56,6629.56,6614.0,6614.0,2670],["2013-11-26",6614.0,6629.56,6614.0,6629.56,9000],["2013-11-27",6629.56,6629.56,6629.56,6629.56,0],["2013-11-28",6645.13,6645.13,6629.56,6629.56,110],["2013-11-29",6645.13,6645.13,6645.13,6645.13,860],["2013-12-02",6740.74,6820.42,6740.74,6804.48,260],["2013-12-03",6820.42,6820.42,6820.42,6820.42,1040],["2013-12-04",6820.42,6868.22,6820.42,6852.29,190],["2013-12-05",6916.03,6916.03,6852.29,6852.29,40],["2013-12-06",6772.61,6820.42,6772.61,6820.42,2020],["2013-12-09",6820.42,6836.35,6772.61,6820.42,5540],["2013-12-10",6788.55,6804.48,6772.61,6788.55,370],["2013-12-11",6788.55,6820.42,6772.61,6772.61,7800],["2013-12-12",6788.55,6788.55,6788.55,6788.55,10],["2013-12-13",6820.42,6820.42,6772.61,6772.61,20],["2013-12-16",6772.61,6772.61,6772.61,6772.61,0],["2013-12-17",6788.55,7171.0,6788.55,6788.55,770],["2013-12-18",6852.29,6852.29,6788.55,6788.55,470],["2013-12-19",6979.77,7011.64,6979.77,7011.64,70],["2013-12-20",7011.64,7011.64,7011.64,7011.64,0],["2013-12-23",7011.64,7011.64,6772.61,6788.55,3500],["2013-12-24",6772.61,6788.55,6772.61,6772.61,3410],["2013-12-25",6772.61,6772.61,6772.61,6772.61,3000],["2013-12-26",6772.61,6772.61,6772.61,6772.61,0],["2013-12-27",6772.61,6772.61,6772.61,6772.61,0],["2013-12-30",6310.48,6852.29,6310.48,6852.29,40],["2013-12-31",6852.29,6852.29,6852.29,6852.29,0],["2014-01-02",6852.29,6852.29,6852.29,6852.29,0],["2014-01-03",6852.29,6852.29,6852.29,6852.29,400],["2014-01-06",6772.61,6772.61,6772.61,6772.61,3800],["2014-01-07",6772.61,6772.61,6772.61,6772.61,0],["2014-01-08",6772.61,7011.64,6772.61,7011.64,2030],["2014-01-09",6772.61,6772.61,6772.61,6772.61,1500],["2014-01-10",6772.61,6804.48,6772.61,6804.48,3700],["2014-01-13",6772.61,6772.61,6724.8,6724.8,1340],["2014-01-14",6692.93,6692.93,6692.93,6692.93,1010],["2014-01-15",6692.93,6692.93,6692.93,6692.93,1000],["2014-01-16",6692.93,6692.93,6692.93,6692.93,1000],["2014-01-17",6692.93,7011.64,6692.93,7011.64,76060],["2014-01-20",7011.64,7410.03,7011.64,7410.03,15900],["2014-01-21",7378.16,7569.39,7378.16,7569.39,10150],["2014-01-22",7569.39,7951.84,7569.39,7728.74,54660],["2014-01-23",7888.1,7888.1,7728.74,7728.74,110],["2014-01-24",7728.74,7728.74,7728.74,7728.74,0],["2014-01-27",7218.81,7569.39,7218.81,7569.39,8000],["2014-02-06",7792.49,7792.49,7792.49,7792.49,10],["2014-02-07",7250.68,7728.74,7250.68,7728.74,120],["2014-02-10",7712.81,7712.81,7712.81,7712.81,30000],["2014-02-11",7186.94,7186.94,7186.94,7186.94,1520],["2014-02-12",6852.29,7473.78,6692.93,7473.78,6770],["2014-02-13",6963.84,7378.16,6963.84,7378.16,990],["2014-02-14",7569.39,7569.39,7569.39,7569.39,10],["2014-02-17",7394.1,7410.03,7059.45,7378.16,320],["2014-02-18",7394.1,7394.1,7394.1,7394.1,40],["2014-02-19",6931.97,7330.36,6931.97,7330.36,2440],["2014-02-20",6931.97,7171.0,6931.97,7171.0,510],["2014-02-21",7171.0,7553.45,7171.0,7553.45,10],["2014-02-24",7202.87,7202.87,7202.87,7202.87,50],["2014-02-25",7441.9,7457.84,7441.9,7441.9,24110],["2014-02-26",7171.0,7394.1,7171.0,7394.1,1010],["2014-02-27",7378.16,7378.16,7171.0,7250.68,20510],["2014-02-28",6772.61,7250.68,6772.61,7250.68,90],["2014-03-03",6931.97,7171.0,6772.61,7171.0,4930],["2014-03-04",7171.0,7171.0,7171.0,7171.0,0],["2014-03-05",7139.13,7171.0,7139.13,7171.0,20],["2014-03-06",6852.29,7155.06,6852.29,7155.06,1010],["2014-03-07",7090.6,7090.6,6929.45,6929.45,8300],["2014-03-10",6864.99,7155.06,6864.99,7155.06,20],["2014-03-11",6929.45,7074.49,6929.45,7074.49,3630],["2014-03-12",7074.49,7235.64,7074.49,7235.64,2660],["2014-03-13",7235.64,7235.64,7235.64,7235.64,0],["2014-03-14",7235.64,7235.64,7010.03,7219.52,980],["2014-03-17",6929.45,7702.97,6929.45,7380.67,2040],["2014-03-18",7010.03,7364.56,6929.45,7364.56,2120],["2014-03-19",7364.56,7364.56,7364.56,7364.56,0],["2014-03-20",7815.78,7815.78,7815.78,7815.78,10],["2014-03-21",7283.98,7283.98,7283.98,7283.98,1690],["2014-03-24",6993.91,7251.75,6961.68,7251.75,5420],["2014-03-25",7251.75,7251.75,7251.75,7251.75,0],["2014-03-26",7251.75,7251.75,7251.75,7251.75,0],["2014-03-27",7251.75,7251.75,7251.75,7251.75,0],["2014-03-28",7010.03,7010.03,7010.03,7010.03,100],["2014-03-31",7010.03,7010.03,7010.03,7010.03,0],["2014-04-01",7010.03,7010.03,7010.03,7010.03,2920],["2014-04-02",7010.03,7010.03,7010.03,7010.03,50],["2014-04-03",7010.03,7010.03,7010.03,7010.03,0],["2014-04-04",7010.03,7251.75,7010.03,7251.75,1060],["2014-04-07",7461.25,7461.25,7461.25,7461.25,10],["2014-04-08",6961.68,7251.75,6961.68,7090.6,2740],["2014-04-10",7203.41,7203.41,7203.41,7203.41,20],["2014-04-11",7203.41,7203.41,7203.41,7203.41,30],["2014-04-14",7364.56,7364.56,7171.18,7171.18,20],["2014-04-15",7219.52,7235.64,7155.06,7155.06,6020],["2014-04-16",7155.06,7155.06,7155.06,7155.06,0],["2014-04-17",6687.73,7235.64,6687.73,7235.64,2670],["2014-04-18",7235.64,7235.64,7235.64,7235.64,0],["2014-04-21",7235.64,7235.64,7235.64,7235.64,0],["2014-04-22",6736.07,6736.07,6736.07,6736.07,700],["2014-04-23",6752.19,6752.19,6736.07,6736.07,1000],["2014-04-24",6736.07,6736.07,6736.07,6736.07,0],["2014-04-25",6800.53,7090.6,6800.53,7090.6,410],["2014-04-28",6768.3,6768.3,6768.3,6768.3,610],["2014-04-29",6446.0,6768.3,6446.0,6736.07,2060],["2014-05-05",6736.07,6736.07,6736.07,6736.07,0],["2014-05-06",6736.07,6736.07,6736.07,6736.07,0],["2014-05-07",7010.03,7010.03,7010.03,7010.03,10],["2014-05-08",7010.03,7010.03,7010.03,7010.03,0],["2014-05-09",7010.03,7010.03,7010.03,7010.03,0],["2014-05-12",7010.03,7010.03,7010.03,7010.03,0],["2014-05-13",7010.03,7010.03,7010.03,7010.03,0],["2014-05-14",7010.03,7010.03,7010.03,7010.03,0],["2014-05-15",6526.58,6526.58,6526.58,6526.58,30],["2014-05-16",6478.23,6478.23,6446.0,6446.0,560],["2014-05-19",6446.0,6848.88,6446.0,6848.88,110],["2014-05-20",6687.73,6687.73,6687.73,6687.73,800],["2014-05-21",6462.12,6462.12,6446.0,6446.0,4000],["2014-05-22",6446.0,6462.12,6446.0,6462.12,2500],["2014-05-23",6462.12,6462.12,6462.12,6462.12,500],["2014-05-26",6494.35,6494.35,6462.12,6462.12,900],["2014-05-27",6462.12,6462.12,6446.0,6462.12,7830],["2014-05-28",6462.12,6462.12,6446.0,6446.0,1930],["2014-05-29",6446.0,6478.23,6446.0,6478.23,1030],["2014-05-30",6446.0,6446.0,6446.0,6446.0,1000],["2014-06-02",6462.12,6462.12,6462.12,6462.12,70],["2014-06-03",6462.12,6462.12,6446.0,6446.0,260],["2014-06-04",6446.0,6446.0,6446.0,6446.0,3600],["2014-06-05",6446.0,6446.0,6446.0,6446.0,470],["2014-06-06",6462.12,6607.15,6462.12,6607.15,8000],["2014-06-09",6607.15,6607.15,6607.15,6607.15,11050],["2014-06-10",6607.15,6607.15,6446.0,6446.0,550],["2014-06-11",6526.58,6591.04,6526.58,6591.04,290],["2014-06-12",6591.04,6591.04,6591.04,6591.04,0],["2014-06-13",6591.04,6591.04,6591.04,6591.04,0],["2014-06-16",6446.0,6446.0,6446.0,6446.0,1000],["2014-06-17",6526.58,6832.76,6446.0,6832.76,11010],["2014-06-18",6832.76,6832.76,6832.76,6832.76,0],["2014-06-19",6462.12,7219.52,6462.12,7219.52,1510],["2014-06-20",7219.52,7219.52,6719.96,6719.96,100],["2014-06-23",6446.0,6623.27,6446.0,6623.27,20],["2014-06-24",6446.0,6607.15,6446.0,6607.15,3210],["2014-06-25",7042.26,7042.26,7042.26,7042.26,10],["2014-06-26",6703.84,6703.84,6558.81,6558.81,760],["2014-06-27",6719.96,6719.96,6478.23,6478.23,3030],["2014-06-30",6591.04,6591.04,6591.04,6591.04,90],["2014-07-01",6591.04,6591.04,6591.04,6591.04,40],["2014-07-02",6462.12,6462.12,6462.12,6462.12,10],["2014-07-03",6462.12,6462.12,6446.0,6462.12,159590],["2014-07-04",6462.12,6462.12,6446.0,6462.12,53650],["2014-07-07",6607.15,6607.15,6462.12,6526.58,101060],["2014-07-08",6526.58,6526.58,6526.58,6526.58,0],["2014-07-09",6446.0,6591.04,6446.0,6591.04,1050],["2014-07-10",6607.15,6607.15,6155.93,6591.04,8440],["2014-07-11",6446.0,6574.92,6446.0,6574.92,3010],["2014-07-14",6446.0,6446.0,6446.0,6446.0,10],["2014-07-15",6446.0,6446.0,6123.7,6123.7,6320],["2014-07-16",6123.7,6365.43,6123.7,6365.43,2110],["2014-07-17",6365.43,6365.43,6365.43,6365.43,0],["2014-07-18",6284.85,6413.77,6284.85,6413.77,60],["2014-07-21",6204.28,6204.28,6172.05,6172.05,2490],["2014-07-22",6333.2,6333.2,6204.28,6204.28,1470],["2014-07-23",6123.7,6284.85,6123.7,6284.85,1060],["2014-07-24",6349.31,6349.31,6349.31,6349.31,10],["2014-07-25",6349.31,6365.43,6349.31,6365.43,190],["2014-07-28",6123.7,6123.7,6123.7,6123.7,380],["2014-07-29",6123.7,6123.7,6123.7,6123.7,0],["2014-07-30",6123.7,6349.31,6123.7,6284.85,780],["2014-07-31",6252.62,6252.62,6252.62,6252.62,210],["2014-08-01",6268.74,6268.74,6123.7,6252.62,3020],["2014-08-04",6623.27,6623.27,6413.77,6413.77,3800],["2014-08-05",6413.77,6768.3,6413.77,6494.35,18800],["2014-08-06",6446.0,6494.35,6446.0,6494.35,600],["2014-08-07",6494.35,6494.35,6413.77,6446.0,3510],["2014-08-08",6429.89,6510.46,6123.7,6510.46,32950],["2014-08-11",6510.46,6510.46,6510.46,6510.46,1300],["2014-08-12",6510.46,6510.46,6284.85,6284.85,5670],["2014-08-13",6349.31,6381.54,6284.85,6349.31,9200],["2014-08-14",6284.85,6607.15,6284.85,6607.15,247930],["2014-08-15",6687.73,6913.34,6526.58,6913.34,31690],["2014-08-18",6768.3,6768.3,6542.69,6542.69,3210],["2014-08-19",6768.3,6768.3,6591.04,6703.84,3380],["2014-08-20",6607.15,6816.65,6526.58,6607.15,12940],["2014-08-21",6607.15,6607.15,6526.58,6607.15,11070],["2014-08-22",6607.15,6607.15,6574.92,6574.92,11020],["2014-08-25",6607.15,6768.3,6574.92,6607.15,3920],["2014-08-26",6607.15,6848.88,6607.15,6671.61,54820],["2014-08-27",6770.7,6770.7,6638.59,6638.59,4870],["2014-08-28",6655.1,6704.64,6655.1,6688.13,25210],["2014-08-29",6688.13,6688.13,6423.91,6655.1,24060],["2014-09-03",6671.61,6721.16,6671.61,6704.64,20000],["2014-09-04",6688.13,6688.13,6688.13,6688.13,8190],["2014-09-05",6688.13,6688.13,6622.07,6622.07,6540],["2014-09-08",6638.59,6770.7,6638.59,6688.13,10000],["2014-09-09",6688.13,6688.13,6688.13,6688.13,1570],["2014-09-10",6688.13,6688.13,6688.13,6688.13,4010],["2014-09-11",6688.13,7001.89,6688.13,6770.7,22100],["2014-09-12",7001.89,7018.41,6820.24,6935.84,14420],["2014-09-15",6952.35,7183.54,6952.35,7167.03,23860],["2014-09-16",6935.84,7100.98,6935.84,7100.98,2710],["2014-09-17",6935.84,7266.11,6853.27,6853.27,9170],["2014-09-18",6853.27,7100.98,6853.27,6853.27,15950],["2014-09-19",7051.43,7051.43,6853.27,6886.29,20520],["2014-09-22",6853.27,6919.32,6770.7,6919.32,20210],["2014-09-23",6853.27,6935.84,6853.27,6935.84,6430],["2014-09-24",6935.84,6935.84,6869.78,6935.84,15720],["2014-09-25",6952.35,6952.35,6935.84,6935.84,8180],["2014-09-26",6935.84,6935.84,6853.27,6935.84,5990],["2014-09-29",6935.84,6935.84,6886.29,6935.84,15630],["2014-09-30",6853.27,6935.84,6853.27,6935.84,6500],["2014-10-01",6935.84,6935.84,6886.29,6886.29,880],["2014-10-02",6935.84,6952.35,6935.84,6935.84,7230],["2014-10-03",6935.84,6952.35,6869.78,6952.35,9040],["2014-10-06",6968.86,6968.86,6853.27,6952.35,1520],["2014-10-07",7282.63,7431.25,6985.38,7431.25,43410],["2014-10-08",7943.18,7943.18,7893.64,7910.16,6120],["2014-10-09",7860.61,7860.61,7761.53,7844.1,1390],["2014-10-10",7761.53,7761.53,7299.14,7745.02,2880],["2014-10-13",7266.11,7579.88,7266.11,7579.88,670],["2014-10-14",7431.25,7431.25,7150.52,7183.54,299800],["2014-10-15",7414.74,7596.39,7183.54,7480.79,15900],["2014-10-16",7678.96,7678.96,7266.11,7348.68,7050],["2014-10-17",7431.25,7431.25,7183.54,7183.54,5260],["2014-10-20",7414.74,7497.31,7266.11,7497.31,5110],["2014-10-21",7513.82,7596.39,7266.11,7596.39,170],["2014-10-22",7497.31,7497.31,7431.25,7431.25,1100],["2014-10-23",7414.74,7414.74,7414.74,7414.74,50],["2014-10-24",7183.54,7398.23,7018.41,7398.23,5110],["2014-10-27",7183.54,7579.88,7100.98,7579.88,5090],["2014-10-28",7579.88,7579.88,7579.88,7579.88,10],["2014-10-29",7513.82,7513.82,7513.82,7513.82,30],["2014-10-30",7266.11,7596.39,7018.41,7596.39,2140],["2014-10-31",7926.67,7926.67,7497.31,7596.39,670],["2014-11-03",7926.67,7926.67,7926.67,7926.67,10],["2014-11-04",7926.67,7926.67,7926.67,7926.67,0],["2014-11-05",7596.39,7596.39,7381.71,7596.39,4110],["2014-11-06",7844.1,7844.1,7266.11,7266.11,20],["2014-11-07",7678.96,7678.96,7678.96,7678.96,20],["2014-11-10",7266.11,7596.39,7266.11,7596.39,1450],["2014-11-11",7910.16,7910.16,7596.39,7596.39,6090],["2014-11-12",7596.39,7596.39,7431.25,7431.25,3210],["2014-11-13",7431.25,7431.25,7431.25,7431.25,0],["2014-11-14",7431.25,7926.67,7431.25,7596.39,18530],["2014-11-17",7596.39,7761.53,7596.39,7612.91,19400],["2014-11-18",7678.96,7728.5,7596.39,7711.99,9160],["2014-11-19",7678.96,7678.96,7596.39,7678.96,2210],["2014-11-20",7645.93,7662.45,7645.93,7662.45,12150],["2014-11-21",7596.39,7596.39,7431.25,7596.39,6650],["2014-11-24",7579.88,7579.88,7431.25,7579.88,6780],["2014-11-25",7596.39,7662.45,7596.39,7662.45,5150],["2014-11-26",7594.94,7594.94,7594.94,7594.94,1000],["2014-11-27",7763.71,7763.71,7763.71,7763.71,10],["2014-11-28",7763.71,7763.71,7763.71,7763.71,10],["2014-12-01",7594.94,7763.71,7594.94,7763.71,2330],["2014-12-02",7594.94,7594.94,7594.94,7594.94,2420],["2014-12-03",7763.71,7932.49,7594.94,7848.1,2020],["2014-12-04",7848.1,7848.1,7848.1,7848.1,0],["2014-12-05",7848.1,7848.1,7848.1,7848.1,0],["2014-12-08",7848.1,7848.1,7848.1,7848.1,0],["2014-12-09",7443.04,7443.04,7426.16,7426.16,3100],["2014-12-10",7426.16,7594.94,7426.16,7594.94,4000],["2014-12-11",7594.94,7594.94,7594.94,7594.94,0],["2014-12-12",7594.94,7594.94,7594.94,7594.94,10],["2014-12-15",7426.16,7426.16,7426.16,7426.16,110],["2014-12-16",7746.84,7746.84,7088.61,7679.33,1020],["2014-12-17",7679.33,7679.33,7679.33,7679.33,0],["2014-12-18",7594.94,7594.94,7156.12,7594.94,7120],["2014-12-19",7594.94,7594.94,7594.94,7594.94,26070],["2014-12-22",7426.16,7594.94,7426.16,7578.06,305620],["2014-12-23",7578.06,7578.06,7578.06,7578.06,0],["2014-12-24",7594.94,7848.1,7173.0,7594.94,50],["2014-12-25",7594.94,7594.94,7594.94,7594.94,0],["2014-12-26",7071.73,7594.94,7071.73,7594.94,5030],["2014-12-29",7594.94,7594.94,7594.94,7594.94,400],["2014-12-30",7594.94,7594.94,7594.94,7594.94,0],["2014-12-31",7594.94,7594.94,7594.94,7594.94,0],["2015-01-05",7510.55,7510.55,7510.55,7510.55,200],["2015-01-06",7510.55,7510.55,7510.55,7510.55,0],["2015-01-07",7493.67,7594.94,7493.67,7594.94,8850],["2015-01-08",7594.94,7594.94,7594.94,7594.94,50],["2015-01-09",7628.69,7628.69,7628.69,7628.69,50],["2015-01-12",8101.27,8101.27,7156.12,7189.87,40],["2015-01-13",7510.55,7594.94,7510.55,7594.94,10090],["2015-01-14",7594.94,7594.94,7173.0,7173.0,120],["2015-01-15",7662.45,7662.45,7139.24,7578.06,230],["2015-01-16",7594.94,7594.94,7594.94,7594.94,50],["2015-01-19",7881.86,7881.86,7594.94,7763.71,310],["2015-01-20",7763.71,7763.71,7763.71,7763.71,200],["2015-01-21",7763.71,7763.71,7763.71,7763.71,0],["2015-01-22",7763.71,7763.71,7763.71,7763.71,0],["2015-01-23",7864.98,7864.98,7864.98,7864.98,10],["2015-01-26",7848.1,7864.98,7341.77,7341.77,150],["2015-01-27",7341.77,7831.22,7341.77,7763.71,30],["2015-01-28",7763.71,7763.71,7763.71,7763.71,0],["2015-01-29",7763.71,7763.71,7763.71,7763.71,0],["2015-01-30",7763.71,7763.71,7763.71,7763.71,0],["2015-02-02",7763.71,7763.71,7763.71,7763.71,0],["2015-02-03",7426.16,7679.33,7341.77,7341.77,1510],["2015-02-04",7426.16,7426.16,7257.38,7341.77,6800],["2015-02-05",7088.61,7088.61,7088.61,7088.61,1000],["2015-02-06",7578.06,7578.06,7173.0,7578.06,530],["2015-02-09",7746.84,7746.84,7426.16,7426.16,130],["2015-02-10",7763.71,7763.71,7088.61,7088.61,120],["2015-02-11",7578.06,7578.06,7578.06,7578.06,350],["2015-02-12",7763.71,8101.27,7122.36,7122.36,100],["2015-02-13",7594.94,7594.94,7426.16,7594.94,930],["2015-02-24",7426.16,7848.1,7426.16,7848.1,470],["2015-02-25",7679.33,7746.84,7594.94,7679.33,2060],["2015-02-26",7426.16,7594.94,7426.16,7594.94,2050],["2015-02-27",7932.49,7932.49,7594.94,7932.49,1530],["2015-03-02",7932.49,7932.49,7932.49,7932.49,0],["2015-03-03",7594.94,7898.73,7594.94,7898.73,230],["2015-03-04",7426.16,7932.49,7426.16,7932.49,270],["2015-03-05",7611.81,8101.27,7611.81,8101.27,181300],["2015-03-06",7763.71,7932.49,7679.33,7932.49,212849],["2015-03-09",7763.71,7763.71,7763.71,7763.71,4070],["2015-03-10",7915.61,7915.61,7915.61,7915.61,5100],["2015-03-11",7915.61,7915.61,7915.61,7915.61,0],["2015-03-12",7763.71,8270.04,7763.71,7932.49,10390],["2015-03-13",7898.73,8101.27,7898.73,8101.27,610],["2015-03-16",7932.49,7932.49,7932.49,7932.49,4200],["2015-03-17",8016.88,8016.88,7949.37,8000.0,4710],["2015-03-18",7932.49,8000.0,7932.49,8000.0,4970],["2015-03-19",7983.12,7983.12,7983.12,7983.12,500],["2015-03-20",7780.59,7966.25,7780.59,7932.49,8060],["2015-03-23",7932.49,7949.37,7932.49,7932.49,27570],["2015-03-24",7932.49,8000.0,7932.49,8000.0,26680],["2015-03-25",8000.0,8000.0,8000.0,8000.0,0],["2015-03-26",7763.71,7983.12,7763.71,7983.12,510],["2015-03-27",7848.1,7966.25,7763.71,7966.25,510],["2015-03-30",7848.1,8033.76,7763.71,8033.76,410],["2015-03-31",8101.27,8101.27,8101.27,8101.27,10],["2015-04-01",8101.27,8101.27,8101.27,8101.27,0],["2015-04-02",8101.27,8101.27,8101.27,8101.27,0],["2015-04-03",8185.65,8607.6,8101.27,8219.41,3530],["2015-04-06",8523.21,8523.21,8523.21,8523.21,10],["2015-04-07",8607.6,8607.6,8607.6,8607.6,27067],["2015-04-08",8945.15,8945.15,8945.15,8945.15,400],["2015-04-09",8371.31,8776.37,8371.31,8776.37,220],["2015-04-10",8607.6,8607.6,8438.82,8438.82,10960],["2015-04-13",8607.6,8691.98,8607.6,8607.6,10710],["2015-04-14",8607.6,8691.98,8438.82,8438.82,1720],["2015-04-15",8776.37,8776.37,8607.6,8607.6,910],["2015-04-16",8607.6,8776.37,8607.6,8776.37,630],["2015-04-17",8438.82,8860.76,8438.82,8860.76,620],["2015-04-20",8860.76,8860.76,8860.76,8860.76,0],["2015-04-21",8860.76,8860.76,8860.76,8860.76,0],["2015-04-22",8607.6,8860.76,8607.6,8860.76,980],["2015-04-23",8860.76,8860.76,8860.76,8860.76,0],["2015-04-24",8860.76,8860.76,8860.76,8860.76,0],["2015-04-27",8860.76,8860.76,8860.76,8860.76,0],["2015-05-04",8776.37,8776.37,8270.04,8776.37,220],["2015-05-05",8776.37,8776.37,8776.37,8776.37,0],["2015-05-06",8776.37,8776.37,8776.37,8776.37,0],["2015-05-07",9037.06,9037.06,9037.06,9037.06,0],["2015-05-08",8863.27,8863.27,8689.48,8689.48,460],["2015-05-11",8689.48,8689.48,8689.48,8689.48,10],["2015-05-12",8689.48,8689.48,8689.48,8689.48,0],["2015-05-13",8950.16,8950.16,8950.16,8950.16,20],["2015-05-14",8950.16,8950.16,8950.16,8950.16,0],["2015-05-15",8341.9,8359.28,8341.9,8359.28,30],["2015-05-18",8863.27,8863.27,8863.27,8863.27,10],["2015-05-19",8950.16,8950.16,8950.16,8950.16,210],["2015-05-20",8324.52,9037.06,8324.52,9037.06,80],["2015-05-21",9037.06,9037.06,9037.06,9037.06,150],["2015-05-22",9037.06,9037.06,8689.48,9037.06,30],["2015-05-25",9037.06,9037.06,9037.06,9037.06,220],["2015-05-26",8515.69,9037.06,8515.69,9037.06,2280],["2015-05-27",9037.06,9037.06,9037.06,9037.06,0],["2015-05-28",9037.06,9037.06,8863.27,8863.27,590],["2015-05-29",8863.27,8863.27,8863.27,8863.27,0],["2015-06-01",8863.27,8863.27,8863.27,8863.27,20],["2015-06-02",8376.66,8863.27,8376.66,8863.27,270],["2015-06-03",8863.27,8863.27,8863.27,8863.27,680],["2015-06-04",9384.64,9384.64,9037.06,9037.06,250],["2015-06-05",9037.06,9037.06,9037.06,9037.06,0],["2015-06-08",9037.06,9037.06,9037.06,9037.06,100],["2015-06-09",8863.27,9037.06,8776.37,8776.37,740],["2015-06-10",8863.27,8863.27,8863.27,8863.27,40],["2015-06-11",8863.27,8863.27,8863.27,8863.27,280],["2015-06-12",8863.27,8863.27,8863.27,8863.27,1370],["2015-06-15",8863.27,8863.27,8863.27,8863.27,150],["2015-06-16",8863.27,8863.27,8689.48,8863.27,1520],["2015-06-17",8863.27,8863.27,8863.27,8863.27,270],["2015-06-18",8863.27,8863.27,8863.27,8863.27,1260],["2015-06-19",8863.27,8863.27,8863.27,8863.27,200],["2015-06-22",8863.27,8863.27,8689.48,8863.27,40],["2015-06-23",8863.27,8863.27,8515.69,8863.27,220],["2015-06-24",8863.27,8863.27,8428.79,8863.27,7220],["2015-06-25",8863.27,8863.27,8428.79,8863.27,6720],["2015-06-26",8428.79,9037.06,8428.79,9037.06,6280],["2015-06-29",8805.34,8805.34,8805.34,8805.34,3720],["2015-06-30",8805.34,8805.34,8805.34,8805.34,150],["2015-07-01",8805.34,8805.34,8805.34,8805.34,0],["2015-07-02",8851.68,8851.68,8828.51,8828.51,540],["2015-07-03",8828.51,8828.51,8828.51,8828.51,80],["2015-07-06",8828.51,8828.51,8828.51,8828.51,0],["2015-07-07",8805.34,8805.34,8805.34,8805.34,350],["2015-07-08",8805.34,8805.34,8805.34,8805.34,0],["2015-07-09",8805.34,8805.34,8805.34,8805.34,0],["2015-07-10",8805.34,8805.34,8805.34,8805.34,600],["2015-07-13",9129.74,9129.74,8805.34,8805.34,140],["2015-07-14",8805.34,8805.34,8805.34,8805.34,50],["2015-07-15",8365.07,8365.07,8365.07,8365.07,2880],["2015-07-16",8457.76,8573.62,8388.24,8573.62,2290],["2015-07-17",8573.62,8573.62,8573.62,8573.62,460],["2015-07-20",8411.41,8457.76,8411.41,8457.76,880],["2015-07-21",8805.34,9013.88,8527.27,8596.79,4340],["2015-07-22",8689.48,9129.74,8689.48,8689.48,350],["2015-07-23",8782.16,8805.34,8782.16,8805.34,1540],["2015-07-24",8689.48,9013.88,8689.48,9013.88,20],["2015-07-27",9013.88,9500.49,9013.88,9500.49,4060],["2015-07-28",9685.87,9685.87,9685.87,9685.87,430],["2015-07-29",9685.87,9685.87,9685.87,9685.87,0],["2015-07-30",9685.87,9685.87,9685.87,9685.87,0],["2015-07-31",9268.78,9268.78,9268.78,9268.78,5000],["2015-08-03",9338.29,9732.21,9268.78,9732.21,1410],["2015-08-04",9732.21,9732.21,9732.21,9732.21,0],["2015-08-05",9732.21,9732.21,9732.21,9732.21,10],["2015-08-06",9732.21,9732.21,9732.21,9732.21,0],["2015-08-07",9268.78,9268.78,9268.78,9268.78,1110],["2015-08-10",9268.78,9732.21,9268.78,9732.21,10710],["2015-08-11",9732.21,9732.21,9732.21,9732.21,0],["2015-08-12",9268.78,9732.21,9268.78,9732.21,4010],["2015-08-13",9268.78,9709.04,9268.78,9709.04,2220],["2015-08-14",9709.04,9709.04,9709.04,9709.04,0],["2015-08-17",9732.21,9732.21,9709.04,9732.21,4970],["2015-08-18",9732.21,9963.93,9732.21,9963.93,3150],["2015-08-19",9963.93,9963.93,9963.93,9963.93,0],["2015-08-20",9755.39,9755.39,9732.21,9732.21,1510],["2015-08-21",9963.93,9963.93,9963.93,9963.93,10],["2015-08-24",9963.93,10079.79,9963.93,10079.79,10190],["2015-08-25",9384.64,9963.93,9384.64,9963.93,110],["2015-08-26",10056.62,10056.62,9430.98,9430.98,5620],["2015-08-27",9732.21,10079.79,9732.21,10079.79,7710],["2015-08-28",9848.07,9848.07,9732.21,9848.07,990],["2015-08-31",9500.49,9500.49,9500.49,9500.49,3250],["2015-09-01",9500.49,9616.35,9500.49,9616.35,390],["2015-09-03",9546.84,9546.84,9546.84,9546.84,250],["2015-09-04",9500.49,9593.18,9500.49,9593.18,1100],["2015-09-07",9616.35,9824.9,9268.78,9824.9,1320],["2015-09-08",9338.29,9824.9,9338.29,9824.9,30],["2015-09-09",9291.95,9709.04,9291.95,9709.04,20],["2015-09-10",9268.78,9894.42,9268.78,9778.56,810],["2015-09-11",9291.95,9755.39,9291.95,9755.39,1350],["2015-09-14",9940.76,9940.76,9755.39,9824.9,910],["2015-09-15",9824.9,9824.9,9824.9,9824.9,0],["2015-09-16",9291.95,9801.73,9291.95,9801.73,20],["2015-09-17",9546.84,9546.84,9546.84,9546.84,420],["2015-09-18",9570.01,9616.35,9315.12,9546.84,3350],["2015-09-21",9380.6,10211.79,9380.6,10211.79,1600],["2015-09-22",9736.83,9736.83,9665.58,9665.58,1950],["2015-09-23",9641.83,10069.3,9570.59,10069.3,60],["2015-09-24",9713.08,10449.28,9499.34,9499.34,750],["2015-09-25",9760.57,9903.06,9760.57,9903.06,70],["2015-09-28",10188.04,10188.04,9974.31,9974.31,170],["2015-09-29",9618.08,10188.04,9618.08,10188.04,20],["2015-09-30",9926.81,10235.54,9855.57,10235.54,110],["2015-10-01",10686.76,10947.99,9523.09,9950.56,70],["2015-10-02",9285.61,9974.31,9261.86,9950.56,250],["2015-10-05",9855.57,9879.32,9618.08,9736.83,5790],["2015-10-06",9380.6,9879.32,9380.6,9879.32,310],["2015-10-07",9523.09,9523.09,9523.09,9523.09,300],["2015-10-08",9546.84,9974.31,9546.84,9546.84,50],["2015-10-09",9570.59,9570.59,9546.84,9546.84,6710],["2015-10-12",9618.08,9855.57,9380.6,9855.57,1010],["2015-10-13",9855.57,9855.57,9855.57,9855.57,10],["2015-10-14",9713.08,9713.08,9689.33,9689.33,80],["2015-10-15",9855.57,9855.57,9855.57,9855.57,10],["2015-10-16",9570.59,10211.79,9570.59,10211.79,590],["2015-10-19",9618.08,9974.31,9499.34,9974.31,28940],["2015-10-20",9736.83,10663.01,9736.83,10663.01,190080],["2015-10-21",11399.21,11399.21,11161.73,11399.21,44580],["2015-10-22",11375.46,12111.66,10829.25,11874.18,22970],["2015-10-23",11731.69,11874.18,11399.21,11826.68,13230],["2015-10-26",11874.18,11874.18,11636.69,11755.44,20780],["2015-10-27",11874.18,11874.18,11399.21,11589.2,27670],["2015-10-28",11636.69,12349.14,11636.69,12349.14,66050],["2015-10-29",13061.6,13180.34,12586.63,13180.34,64370],["2015-10-30",13417.82,13774.05,13180.34,13536.56,20830],["2015-11-02",12705.37,13180.34,12705.37,12705.37,22290],["2015-11-03",12586.63,13180.34,12230.4,13061.6,49970],["2015-11-04",12942.85,13180.34,12349.14,12467.89,13430],["2015-11-05",12467.89,12824.11,11992.92,11992.92,20790],["2015-11-06",12349.14,12824.11,11992.92,12705.37,35110],["2015-11-09",12705.37,13061.6,12349.14,12467.89,9930],["2015-11-10",12349.14,12824.11,12349.14,12586.63,9050],["2015-11-11",12705.37,12705.37,12349.14,12586.63,12830],["2015-11-12",12586.63,13417.82,12467.89,13417.82,72010],["2015-11-13",13774.05,14249.01,13774.05,14249.01,28950],["2015-11-16",14723.98,14723.98,13774.05,13774.05,17160],["2015-11-17",13655.3,14605.24,13536.56,14605.24,45210],["2015-11-18",14605.24,15317.69,13892.79,15080.21,45790],["2015-11-19",15198.95,15198.95,14605.24,15080.21,1270],["2015-11-20",14486.5,14961.46,14367.75,14605.24,21430],["2015-11-23",14605.24,14842.72,14486.5,14605.24,28140],["2015-11-24",14367.75,14367.75,13655.3,14249.01,43360],["2015-11-25",14249.01,14249.01,13774.05,14011.53,9260],["2015-11-26",14249.01,14249.01,13774.05,14130.27,490],["2015-11-27",13774.05,14249.01,13536.56,14130.27,5110],["2015-11-30",13536.56,14011.53,13299.08,13655.3,16510],["2015-12-01",14011.53,14011.53,13299.08,13774.05,6210],["2015-12-02",13774.05,13892.79,13774.05,13892.79,5770],["2015-12-03",13774.05,13774.05,13417.82,13774.05,4630],["2015-12-04",13774.05,13774.05,13536.56,13774.05,7430],["2015-12-07",14130.27,14723.98,13892.79,14486.5,19590],["2015-12-08",14486.5,14605.24,14011.53,14486.5,10390],["2015-12-09",14842.72,14842.72,14249.01,14367.75,10270],["2015-12-10",14367.75,14367.75,14130.27,14367.75,4970],["2015-12-11",14130.27,14605.24,14130.27,14249.01,38060],["2015-12-14",14486.5,14486.5,14011.53,14011.53,9760],["2015-12-15",13892.79,14011.53,13774.05,13774.05,5810],["2015-12-16",13774.05,14011.53,13774.05,14011.53,14150],["2015-12-17",14130.27,14130.27,13774.05,13892.79,25870],["2015-12-18",13774.05,14249.01,13536.56,14130.27,69060],["2015-12-21",14130.27,14130.27,13774.05,14011.53,26030],["2015-12-22",13774.05,14011.53,13536.56,13774.05,8120],["2015-12-23",13655.3,13655.3,13299.08,13417.82,28320],["2015-12-24",13299.08,13655.3,13061.6,13299.08,65540],["2015-12-25",12942.85,13417.82,12942.85,13417.82,19830],["2015-12-28",13417.82,13417.82,13061.6,13299.08,38760],["2015-12-29",13180.34,13417.82,13180.34,13417.82,19530],["2015-12-30",13536.56,13536.56,13417.82,13417.82,8950],["2015-12-31",13417.82,13655.3,13299.08,13417.82,223170],["2016-01-04",13417.82,13774.05,13180.34,13774.05,8900],["2016-01-05",13536.56,13655.3,13536.56,13655.3,630],["2016-01-06",13536.56,13655.3,13417.82,13536.56,3630],["2016-01-07",13299.08,13417.82,13061.6,13417.82,16900],["2016-01-08",13180.34,13417.82,13061.6,13299.08,43940],["2016-01-11",13180.34,13417.82,13061.6,13061.6,16410],["2016-01-12",13303.48,13303.48,12940.65,13061.6,24640],["2016-01-13",13061.6,13303.48,12940.65,12940.65,23440],["2016-01-14",12819.71,13061.6,12819.71,13061.6,10160],["2016-01-15",13061.6,13182.54,12819.71,12819.71,39030],["2016-01-18",12335.95,13061.6,12215.01,13061.6,24570],["2016-01-19",13061.6,13061.6,12819.71,12819.71,35070],["2016-01-20",12819.71,13666.3,12819.71,13545.36,76740],["2016-01-21",13424.42,13545.36,13303.48,13424.42,19910],["2016-01-22",13303.48,13545.36,13182.54,13424.42,7530],["2016-01-25",13424.42,14150.06,13424.42,13787.24,48970],["2016-01-26",13545.36,14029.12,13303.48,13787.24,10950],["2016-01-27",13787.24,14271.0,13787.24,14271.0,47710],["2016-01-28",14271.0,14271.0,14029.12,14029.12,27210],["2016-01-29",14029.12,14029.12,13908.18,14029.12,15710],["2016-02-01",14150.06,14150.06,13908.18,14029.12,12150],["2016-02-02",13908.18,13908.18,13303.48,13545.36,191130],["2016-02-03",13424.42,13787.24,13303.48,13787.24,4990],["2016-02-04",13787.24,13908.18,13787.24,13787.24,11180],["2016-02-05",13666.3,13787.24,13666.3,13666.3,13690],["2016-02-15",13545.36,13908.18,13545.36,13908.18,11400],["2016-02-16",13787.24,14754.77,13787.24,14754.77,28040],["2016-02-17",14754.77,15117.59,14754.77,14875.71,79320],["2016-02-18",15238.53,15843.23,15238.53,15722.29,115490],["2016-02-19",15722.29,15964.17,15480.41,15480.41,423420],["2016-02-22",15480.41,15722.29,15359.47,15480.41,46440],["2016-02-23",15359.47,15722.29,15117.59,15480.41,78090],["2016-02-24",15359.47,16326.99,15359.47,16206.05,172350],["2016-02-25",16206.05,16206.05,15722.29,15722.29,64020],["2016-02-26",16085.11,16085.11,15843.23,15843.23,38920],["2016-02-29",15722.29,16085.11,15722.29,15722.29,20860],["2016-03-01",15722.29,15964.17,15601.35,15722.29,56400],["2016-03-02",15601.35,16447.93,15601.35,16447.93,132970],["2016-03-03",16447.93,16568.88,16206.05,16206.05,25430],["2016-03-04",16085.11,16206.05,15843.23,15964.17,75370],["2016-03-07",15722.29,15964.17,15722.29,15722.29,102130],["2016-03-08",15964.17,16085.11,15722.29,15722.29,39410],["2016-03-09",15722.29,16206.05,15722.29,15843.23,98250],["2016-03-10",15964.17,16085.11,15964.17,16085.11,50090],["2016-03-11",16085.11,16326.99,16085.11,16085.11,42590],["2016-03-14",16206.05,16206.05,15843.23,15843.23,37350],["2016-03-15",15843.23,15964.17,15601.35,15843.23,66390],["2016-03-16",15964.17,15964.17,15722.29,15843.23,15470],["2016-03-17",15843.23,15964.17,15722.29,15843.23,44280],["2016-03-18",15843.23,16447.93,15722.29,16206.05,59790],["2016-03-21",16326.99,16326.99,15843.23,15964.17,44180],["2016-03-22",15843.23,16085.11,15722.29,15722.29,14550],["2016-03-23",15722.29,16206.05,15722.29,16085.11,26410],["2016-03-24",15964.17,16206.05,15722.29,15722.29,46810],["2016-03-25",15601.35,15722.29,15359.47,15722.29,62660],["2016-03-28",15722.29,15722.29,15238.53,15359.47,62626],["2016-03-29",15238.53,15359.47,14391.94,14391.94,135310],["2016-03-30",14271.0,14633.82,14150.06,14271.0,21880],["2016-03-31",14391.94,14512.88,14029.12,14512.88,88230],["2016-04-01",14512.88,14754.77,14150.06,14633.82,36690],["2016-04-04",14633.82,14875.71,14512.88,14633.82,18800],["2016-04-05",14512.88,14754.77,14512.88,14754.77,3810],["2016-04-06",14754.77,15117.59,14512.88,14754.77,12780],["2016-04-07",14633.82,15117.59,14633.82,15117.59,27030],["2016-04-08",15117.59,15359.47,14875.71,14875.71,43420],["2016-04-11",14875.71,15843.23,14875.71,15601.35,81400],["2016-04-12",15843.23,16085.11,15722.29,15964.17,50590],["2016-04-13",15964.17,15964.17,15480.41,15722.29,23610],["2016-04-14",15601.35,15964.17,15480.41,15480.41,26640],["2016-04-15",15722.29,16447.93,15722.29,16447.93,157710],["2016-04-19",16447.93,16568.88,16206.05,16447.93,150010],["2016-04-20",16447.93,16568.88,16085.11,16326.99,70490],["2016-04-21",16326.99,16326.99,15601.35,15601.35,31720],["2016-04-22",15601.35,15843.23,15601.35,15843.23,34760],["2016-04-25",15843.23,15843.23,15480.41,15480.41,26300],["2016-04-26",15480.41,15722.29,15480.41,15722.29,36180],["2016-04-27",15601.35,15601.35,15359.47,15359.47,47810],["2016-04-28",15359.47,15964.17,15238.53,15601.35,34110],["2016-04-29",15722.29,15722.29,15359.47,15601.35,14470],["2016-05-04",15724.2,15969.89,15601.35,15969.89,54180],["2016-05-05",15969.89,15969.89,15724.2,15724.2,19630],["2016-05-06",15601.35,15601.35,15355.66,15601.35,23270],["2016-05-09",15601.35,15601.35,15232.81,15355.66,14510],["2016-05-10",15355.66,15355.66,15109.97,15109.97,31680],["2016-05-11",14987.12,15355.66,14741.43,15109.97,20890],["2016-05-12",15232.81,15232.81,14864.28,15109.97,12920],["2016-05-13",14987.12,14987.12,14741.43,14741.43,17480],["2016-05-16",14864.28,14864.28,14741.43,14741.43,6740],["2016-05-17",14741.43,15232.81,14741.43,15232.81,15430],["2016-05-18",15109.97,15355.66,14987.12,15232.81,5170],["2016-05-19",14741.43,15232.81,14741.43,15109.97,3790],["2016-05-20",15109.97,16092.73,14987.12,16092.73,41300],["2016-05-23",16092.73,16092.73,15724.2,15724.2,11560],["2016-05-24",15724.2,15724.2,15478.5,15478.5,17920],["2016-05-25",15478.5,15724.2,15478.5,15601.35,22360],["2016-05-26",15478.5,16215.58,15478.5,16092.73,22850],["2016-05-27",16092.73,16092.73,15724.2,15847.04,9750],["2016-05-30",15847.04,15969.89,15724.2,15969.89,13390],["2016-05-31",15847.04,15847.04,15847.04,15847.04,3890],["2016-06-01",15724.2,16092.73,15601.35,15847.04,20890],["2016-06-02",15847.04,16952.65,15847.04,16952.65,100900],["2016-06-03",16952.65,17689.72,16706.96,17444.03,100860],["2016-06-06",17444.03,17566.87,17075.49,17321.18,149030],["2016-06-07",17444.03,17689.72,17321.18,17689.72,96640],["2016-06-08",17689.72,17689.72,17321.18,17321.18,63370],["2016-06-09",17198.34,18181.1,17198.34,17935.41,68250],["2016-06-10",18058.26,18181.1,17812.56,17935.41,30970],["2016-06-13",17444.03,17812.56,17444.03,17689.72,14930],["2016-06-14",17566.87,17812.56,17566.87,17812.56,37140],["2016-06-15",17812.56,18058.26,17689.72,18058.26,42150],["2016-06-16",17935.41,18181.1,17812.56,18181.1,27450],["2016-06-17",18181.1,18181.1,17689.72,17935.41,36130],["2016-06-20",18058.26,18303.95,17566.87,18303.95,79130],["2016-06-21",18426.79,18426.79,17935.41,18181.1,61740],["2016-06-22",17935.41,18426.79,17935.41,18181.1,35370],["2016-06-23",18303.95,18426.79,18181.1,18303.95,23240],["2016-06-24",18426.79,18426.79,17198.34,18058.26,79110],["2016-06-27",17444.03,18181.1,17444.03,17812.56,3950],["2016-06-28",17689.72,18672.48,17566.87,18672.48,149920],["2016-06-29",18672.48,19409.55,18672.48,19409.55,103920],["2016-06-30",19409.55,19409.55,19163.86,19163.86,144730],["2016-07-01",19163.86,19286.71,19041.02,19163.86,66160],["2016-07-04",18549.64,19163.86,18549.64,18795.33,31600],["2016-07-05",18672.48,19041.02,18549.64,18918.17,31690],["2016-07-06",18426.79,18918.17,18426.79,18672.48,26380],["2016-07-07",19532.4,19532.4,18918.17,19163.86,65120],["2016-07-08",18918.17,19163.86,18795.33,18918.17,37440],["2016-07-11",18918.17,18918.17,18303.95,18303.95,25910],["2016-07-12",18303.95,18672.48,18058.26,18303.95,4350],["2016-07-13",18303.95,18918.17,18303.95,18303.95,12650],["2016-07-14",18181.1,18549.64,17812.56,17812.56,22410],["2016-07-15",18058.26,18058.26,17566.87,17812.56,48700],["2016-07-18",17689.72,18058.26,17566.87,17935.41,40880],["2016-07-19",17935.41,18181.1,17689.72,17812.56,26270],["2016-07-20",17812.56,17812.56,17198.34,17198.34,30720],["2016-07-21",17198.34,17935.41,17198.34,17935.41,71390],["2016-07-22",17935.41,17935.41,17075.49,17812.56,18910],["2016-07-25",17812.56,17812.56,17812.56,17812.56,1700],["2016-07-26",17689.72,17689.72,17321.18,17321.18,6770],["2016-07-27",17198.34,17812.56,17198.34,17812.56,16530],["2016-07-28",17812.56,17812.56,17566.87,17689.72,1240],["2016-07-29",17935.41,18058.26,17444.03,17935.41,24330],["2016-08-01",17935.41,18303.95,17689.72,18303.95,51920],["2016-08-02",18181.1,18426.79,18181.1,18303.95,72880],["2016-08-03",18181.1,18672.48,18181.1,18426.79,90970],["2016-08-04",18672.48,18672.48,18426.79,18549.64,44990],["2016-08-05",18426.79,18918.17,18303.95,18795.33,81630],["2016-08-08",18918.17,18918.17,18672.48,18672.48,30420],["2016-08-09",18921.45,19543.86,18921.45,19419.38,87340],["2016-08-10",19419.38,19668.35,19294.9,19543.86,30910],["2016-08-11",19543.86,20166.28,19543.86,19792.83,85250],["2016-08-12",19792.83,19792.83,19170.41,19419.38,31610],["2016-08-15",19792.83,19792.83,19294.9,19668.35,7820],["2016-08-16",19668.35,20664.21,19668.35,20041.8,60560],["2016-08-17",20290.76,20415.25,20041.8,20290.76,32420],["2016-08-18",20290.76,21660.08,20290.76,21411.11,103290],["2016-08-19",21162.15,21660.08,21037.66,21411.11,32770],["2016-08-22",21162.15,22158.01,21162.15,22033.53,100400],["2016-08-23",22033.53,22158.01,21660.08,22158.01,11380],["2016-08-24",22158.01,22158.01,21535.6,21784.56,11100],["2016-08-25",21162.15,21660.08,21162.15,21162.15,22750],["2016-08-26",21037.66,21535.6,20913.18,21411.11,33750],["2016-08-29",21286.63,21909.05,21162.15,21411.11,4920],["2016-08-30",21286.63,21784.56,20913.18,21784.56,75730],["2016-08-31",21660.08,22655.94,21660.08,22406.98,59040],["2016-09-01",22406.98,22780.43,22158.01,22655.94,74470],["2016-09-05",22904.91,23029.39,22406.98,23029.39,26400],["2016-09-06",22904.91,22904.91,22406.98,22406.98,3410],["2016-09-07",21909.05,22655.94,21909.05,22406.98,17930],["2016-09-08",22158.01,22531.46,22158.01,22406.98,26980],["2016-09-09",22531.46,22531.46,22158.01,22406.98,40],["2016-09-12",21909.05,22033.53,20838.49,21909.05,34660],["2016-09-13",21909.05,21909.05,21909.05,21909.05,20],["2016-09-14",21909.05,21909.05,21909.05,21909.05,0],["2016-09-15",21162.15,21734.77,21037.66,21585.39,4040],["2016-09-16",21585.39,21884.15,21037.66,21884.15,6170],["2016-09-19",21187.04,21859.25,21162.15,21187.04,13770],["2016-09-20",21884.15,21884.15,21187.04,21411.11,3020],["2016-09-21",20913.18,21909.05,20714.01,21909.05,28420],["2016-09-22",22382.08,23153.88,21684.98,22780.43,19700],["2016-09-23",22780.43,22780.43,21909.05,21933.94,3790],["2016-09-26",22357.18,22406.98,21933.94,22158.01,6400],["2016-09-27",22033.53,22406.98,22033.53,22158.01,3210],["2016-09-28",22406.98,22406.98,22133.12,22406.98,1500],["2016-09-29",22158.01,22158.01,22158.01,22158.01,5070],["2016-09-30",21909.05,22158.01,21236.84,22033.53,9210],["2016-10-03",22406.98,22406.98,21660.08,21660.08,3040],["2016-10-04",21411.11,22158.01,21411.11,22158.01,16200],["2016-10-05",21286.63,22406.98,21162.15,22158.01,17970],["2016-10-06",21436.01,22158.01,21162.15,22158.01,7030],["2016-10-07",21436.01,22133.12,21162.15,22133.12,5010],["2016-10-10",22133.12,22133.12,21187.04,21933.94,3690],["2016-10-11",21012.77,21660.08,20938.08,21660.08,970],["2016-10-12",21162.15,21411.11,20913.18,21411.11,1620],["2016-10-13",20913.18,21162.15,20913.18,21162.15,4190],["2016-10-14",21286.63,21411.11,20913.18,21162.15,5580],["2016-10-17",21411.11,21411.11,20664.21,21336.42,2930],["2016-10-18",20788.7,21361.32,20788.7,21361.32,1530],["2016-10-19",21660.08,21660.08,21660.08,21660.08,30],["2016-10-20",20664.21,21162.15,20166.28,20166.28,41600],["2016-10-21",20166.28,20166.28,19543.86,19917.31,59050],["2016-10-24",20390.35,20390.35,19294.9,19917.31,53530],["2016-10-25",19917.31,20041.8,19917.31,19917.31,46400],["2016-10-26",19917.31,20166.28,19917.31,19917.31,56040],["2016-10-27",19917.31,20166.28,19892.42,19917.31,17880],["2016-10-28",19917.31,20639.32,19917.31,20141.38,68300],["2016-10-31",21162.15,21162.15,19917.31,20166.28,21980],["2016-11-01",20390.35,20415.25,19917.31,20166.28,20420],["2016-11-02",19917.31,19942.21,19668.35,19917.31,41540],["2016-11-03",19917.31,19917.31,18647.59,19917.31,5770],["2016-11-04",19917.31,20415.25,18971.24,19668.35,5630],["2016-11-07",18946.34,19593.66,18423.52,19419.38,22130],["2016-11-08",18323.93,19892.42,18323.93,19593.66,30430],["2016-11-09",19394.48,19892.42,19394.48,19892.42,13500],["2016-11-10",20141.38,20141.38,19195.31,19892.42,4580],["2016-11-11",19917.31,20415.25,19195.31,20041.8,9900],["2016-11-14",20365.45,21137.25,20166.28,20913.18,25420],["2016-11-15",21162.15,21162.15,20913.18,20913.18,1940],["2016-11-16",20913.18,20913.18,20166.28,20863.39,2560],["2016-11-17",20913.18,20913.18,20664.21,20664.21,260],["2016-11-18",19743.04,20390.35,19743.04,20390.35,2040],["2016-11-21",20166.28,20415.25,19917.31,20166.28,11640],["2016-11-22",20390.35,20390.35,19917.31,19917.31,1510],["2016-11-23",20365.45,20365.45,19469.17,19917.31,7830],["2016-11-24",20166.28,20166.28,19917.31,19917.31,100],["2016-11-25",20365.45,20365.45,19668.35,19917.31,1140],["2016-11-28",20166.28,20166.28,19543.86,19668.35,3080],["2016-11-29",19892.42,19892.42,19892.42,19892.42,30],["2016-11-30",19195.31,19892.42,19170.41,19892.42,1600],["2016-12-01",19668.35,19867.52,19419.38,19668.35,1140],["2016-12-02",19668.35,19668.35,19668.35,19668.35,50],["2016-12-05",19668.35,19892.42,19419.38,19668.35,23310],["2016-12-06",19668.35,19668.35,19045.93,19045.93,13970],["2016-12-07",18921.45,19419.38,18672.48,19394.48,24160],["2016-12-08",19419.38,19419.38,18747.17,19394.48,1060],["2016-12-09",19543.86,19668.35,19170.41,19543.86,6520],["2016-12-12",18672.48,19543.86,18672.48,19518.97,2040],["2016-12-13",19643.45,19643.45,18672.48,19394.48,175800],["2016-12-14",19643.45,19643.45,18672.48,18697.38,3170],["2016-12-15",18423.52,19369.59,18299.03,18473.31,5210],["2016-12-16",19145.52,19170.41,18299.03,19095.72,1130],["2016-12-19",18498.21,19070.83,17900.69,18846.76,27310],["2016-12-20",19070.83,19170.41,18199.45,18821.86,1140],["2016-12-21",18846.76,18896.55,18423.52,18871.66,3110],["2016-12-22",19792.83,19792.83,18672.48,19593.66,2970],["2016-12-23",19045.93,19170.41,18473.31,19045.93,2540],["2016-12-26",19892.42,20265.87,18672.48,19419.38,3580],["2016-12-27",18697.38,19369.59,18423.52,19170.41,10090],["2016-12-28",18672.48,19145.52,18672.48,19145.52,3020],["2016-12-29",19643.45,19643.45,19145.52,19145.52,40],["2016-12-30",19170.41,19419.38,18423.52,18921.45,1150],["2017-01-03",19643.45,19668.35,18299.03,18921.45,19290],["2017-01-04",18672.48,18672.48,18299.03,18622.69,5100],["2017-01-05",18622.69,18796.97,18423.52,18796.97,151070],["2017-01-06",18846.76,19394.48,18423.52,19145.52,220],["2017-01-09",18921.45,20415.25,18921.45,19668.35,1540],["2017-01-10",19419.38,19917.31,19419.38,19618.55,1720],["2017-01-11",19543.86,19917.31,19543.86,19892.42,150280],["2017-01-12",19842.62,19917.31,18921.45,19743.04,6670],["2017-01-13",19170.41,19767.93,19170.41,19767.93,230],["2017-01-16",19170.41,19668.35,19170.41,19668.35,680],["2017-01-17",19892.42,19892.42,19344.69,19817.73,500],["2017-01-18",19668.35,19668.35,19419.38,19643.45,500],["2017-01-19",19792.83,19792.83,18921.45,19618.55,16860],["2017-01-20",19170.41,19593.66,18921.45,19419.38,2940],["2017-01-23",19618.55,19618.55,18921.45,19394.48,2470],["2017-01-24",19419.38,19618.55,19419.38,19618.55,2110],["2017-01-25",19419.38,19618.55,19419.38,19618.55,360],["2017-02-02",19668.35,19668.35,18996.14,18996.14,420],["2017-02-03",19593.66,19668.35,19045.93,19070.83,810],["2017-02-06",19518.97,19518.97,18921.45,19419.38,19160],["2017-02-07",19543.86,19543.86,18921.45,19170.41,10350],["2017-02-08",19369.59,19419.38,18971.24,19369.59,530],["2017-02-09",18921.45,19394.48,18921.45,19319.79,11160],["2017-02-10",19593.66,19593.66,18921.45,19394.48,18660],["2017-02-13",19294.9,19294.9,18921.45,19220.21,8070],["2017-02-14",19319.79,19419.38,18971.24,19294.9,22160],["2017-02-15",18946.34,19294.9,18921.45,19294.9,11130],["2017-02-16",19270.0,19270.0,18796.97,19245.1,21440],["2017-02-17",18921.45,19070.83,18921.45,19070.83,8820],["2017-02-20",19145.52,19170.41,18921.45,19145.52,8730],["2017-02-21",18946.34,19145.52,18921.45,18921.45,2600],["2017-02-22",18697.38,19070.83,18423.52,19045.93,6790],["2017-02-23",19045.93,19120.62,18672.48,18821.86,11030],["2017-02-24",19170.41,19170.41,19170.41,19170.41,60],["2017-02-27",19045.93,19045.93,18423.52,18423.52,10740],["2017-02-28",18921.45,18921.45,18921.45,18921.45,30],["2017-03-01",18423.52,18896.55,18423.52,18871.66,4770],["2017-03-02",18672.48,18921.45,18548.0,18772.07,6070],["2017-03-03",19021.03,19045.93,18697.38,18921.45,5570],["2017-03-06",18921.45,19045.93,18672.48,18921.45,14670],["2017-03-07",18921.45,18921.45,18921.45,18921.45,30],["2017-03-08",18921.45,18921.45,18896.55,18896.55,2000],["2017-03-09",19170.41,20166.28,19170.41,19543.86,80750],["2017-03-10",19543.86,19668.35,19469.17,19469.17,2410],["2017-03-13",20340.56,20340.56,19543.86,19668.35,2620],["2017-03-14",19668.35,19668.35,19170.41,19419.38,25750],["2017-03-15",19419.38,19494.07,19095.72,19170.41,11320],["2017-03-16",19419.38,19419.38,18921.45,19145.52,8540],["2017-03-17",19170.41,19917.31,18846.76,18896.55,11440],["2017-03-20",19419.38,19419.38,18871.66,19045.93,7010],["2017-03-21",19419.38,19419.38,18796.97,18921.45,6250],["2017-03-22",19394.48,19394.48,18672.48,19170.41,4360],["2017-03-23",18672.48,19170.41,18672.48,19145.52,2120],["2017-03-24",19120.62,19120.62,18672.48,18672.48,2110],["2017-03-27",18672.48,18921.45,18622.69,18921.45,2730],["2017-03-28",18921.45,19145.52,18672.48,19120.62,11850],["2017-03-29",19145.52,19170.41,18672.48,19045.93,990],["2017-03-30",18722.28,19045.93,18572.9,18921.45,15810],["2017-03-31",19220.21,19220.21,18448.41,19120.62,1090],["2017-04-03",18548.0,19120.62,18423.52,19070.83,2050],["2017-04-04",18548.0,19021.03,18423.52,18921.45,7860],["2017-04-05",19170.41,19917.31,18921.45,19394.48,13310],["2017-04-07",19369.59,19394.48,18697.38,19344.69,11190],["2017-04-10",19668.35,19668.35,18796.97,19045.93,18470],["2017-04-11",19045.93,19344.69,19045.93,19170.41,9190],["2017-04-12",20166.28,20166.28,19170.41,19668.35,4180],["2017-04-13",19245.1,19892.42,19245.1,19668.35,1480],["2017-04-14",19021.03,19668.35,19021.03,19494.07,3150],["2017-04-17",19170.41,19643.45,19120.62,19120.62,9130],["2017-04-18",18448.41,19120.62,18448.41,18672.48,6470],["2017-04-19",18672.48,18672.48,18423.52,18672.48,5380],["2017-04-20",18647.59,18672.48,18373.72,18548.0,2840],["2017-04-21",18548.0,18548.0,18174.55,18523.1,15020],["2017-04-24",18299.03,18423.52,18299.03,18423.52,2490],["2017-04-25",18423.52,18523.1,18299.03,18448.41,13920],["2017-04-26",18548.0,18622.69,18473.31,18622.69,4370],["2017-04-27",18672.48,19145.52,18622.69,18672.48,16550],["2017-04-28",19419.38,19419.38,18672.48,19145.52,6320],["2017-05-03",19653.36,19653.36,19043.95,19247.09,1350],["2017-05-04",19043.95,19043.95,18790.03,19043.95,6460],["2017-05-05",18891.6,19043.95,18536.11,19018.56,27680],["2017-05-08",18536.11,19475.61,18536.11,18790.03,14190],["2017-05-09",18790.03,18790.03,18536.11,18790.03,20510],["2017-05-10",18536.11,18790.03,18536.11,18790.03,5120],["2017-05-11",18536.11,18688.46,18409.15,18688.46,6720],["2017-05-12",18688.46,18688.46,18282.19,18637.68,1270],["2017-05-15",18282.19,18612.29,18155.23,18586.9,1990],["2017-05-16",18155.23,18282.19,18028.27,18053.66,13930],["2017-05-17",17799.75,18028.27,17799.75,18028.27,2380],["2017-05-18",17647.39,18028.27,17393.47,17393.47,7380],["2017-05-19",18028.27,18028.27,17139.56,17875.92,3330],["2017-05-22",18053.66,18053.66,17774.35,17901.31,1420],["2017-05-23",17977.49,17977.49,17520.43,17774.35,1560],["2017-05-24",18002.88,18002.88,17393.47,17901.31,7460],["2017-05-25",18079.06,18079.06,16657.11,18053.66,14740],["2017-05-26",18028.27,18053.66,17774.35,18053.66,14800],["2017-05-29",18129.84,19297.87,18129.84,18307.58,3490],["2017-05-30",18104.45,18180.62,17774.35,17774.35,12790],["2017-05-31",18409.15,18409.15,17774.35,18028.27,2040],["2017-06-01",18028.27,19018.56,18028.27,19018.56,9090],["2017-06-02",18916.99,18916.99,17901.31,18891.6,2070],["2017-06-05",18891.6,18891.6,18002.88,18764.64,1870],["2017-06-06",18282.19,18713.86,17901.31,18663.07,6890],["2017-06-07",18536.11,18536.11,18028.27,18510.72,3520],["2017-06-08",17952.1,18409.15,17825.14,18282.19,7500],["2017-06-09",18282.19,18282.19,17774.35,17774.35,12820],["2017-06-12",18282.19,18282.19,17774.35,18129.84,5450],["2017-06-13",18028.27,18028.27,17647.39,18002.88,20020],["2017-06-14",17952.1,18079.06,17774.35,17901.31,9100],["2017-06-15",19112.51,19112.51,16834.85,18089.21,1930],["2017-06-16",17164.95,18320.28,17164.95,18023.19,2740],["2017-06-19",17230.97,17990.19,17230.97,17726.11,13290],["2017-06-20",16933.88,17627.08,16933.88,17462.03,8290],["2017-06-21",17462.03,17693.1,16834.85,17197.96,1680],["2017-06-22",16768.83,17825.14,16768.83,17462.03,5300],["2017-06-23",17792.13,17792.13,16834.85,17462.03,4620],["2017-06-26",17660.09,17660.09,16933.88,17363.0,3420],["2017-06-27",17363.0,17363.0,17164.95,17164.95,30],["2017-06-28",16570.78,17263.98,16570.78,17131.94,4870],["2017-06-29",17131.94,17495.04,17131.94,17164.95,1340],["2017-06-30",18089.21,18089.21,17759.12,18089.21,250],["2017-07-03",17164.95,17825.14,17164.95,17825.14,740],["2017-07-04",17759.12,17759.12,17197.96,17693.1,1300],["2017-07-05",17693.1,17693.1,17495.04,17495.04,620],["2017-07-06",18287.27,18287.27,17495.04,17495.04,2820],["2017-07-07",17825.14,17825.14,17197.96,17726.11,17360],["2017-07-10",17825.14,17825.14,17164.95,17495.04,860],["2017-07-11",17495.04,17495.04,16999.9,17429.02,2430],["2017-07-12",17164.95,17495.04,16834.85,17495.04,14790],["2017-07-13",17164.95,17891.16,17164.95,17825.14,15580],["2017-07-14",18155.23,19046.49,17197.96,19046.49,19360],["2017-07-17",19640.66,20366.87,19475.61,20366.87,11860],["2017-07-18",20795.99,21522.2,20399.88,20795.99,26840],["2017-07-19",20795.99,20795.99,19343.58,19343.58,135090],["2017-07-20",18056.2,19442.6,17990.19,17990.19,40680],["2017-07-21",16933.88,17825.14,16933.88,17825.14,22170],["2017-07-24",16867.86,17660.09,16603.79,16603.79,56720],["2017-07-25",17396.01,17396.01,16471.75,16801.84,20510],["2017-07-26",16966.89,17495.04,16504.76,17329.99,56600],["2017-07-27",17329.99,18155.23,16834.85,17990.19,24280],["2017-07-28",17627.08,18485.33,17627.08,18485.33,28930],["2017-07-31",19145.52,19475.61,18485.33,19145.52,97780],["2017-08-01",19145.52,19145.52,18254.26,18254.26,18720],["2017-08-02",18254.26,19244.55,18254.26,19244.55,29130],["2017-08-03",19479.65,19815.5,18807.93,19580.4,4360],["2017-08-04",18673.59,19378.89,18673.59,19378.89,3750],["2017-08-07",19278.13,19815.5,19278.13,19815.5,7440],["2017-08-08",19815.5,20285.7,19647.57,20151.36,28580],["2017-08-09",20151.36,20151.36,19143.79,19815.5,3680],["2017-08-10",19647.57,19815.5,19647.57,19815.5,6250],["2017-08-11",19815.5,19815.5,19781.92,19815.5,10550],["2017-08-14",20050.6,20050.6,18673.59,18673.59,140],["2017-08-15",19882.67,19949.84,18472.08,19949.84,56790],["2017-08-16",20117.77,20487.21,19916.26,20487.21,30200],["2017-08-17",20487.21,20487.21,20151.36,20487.21,9190],["2017-08-18",20285.7,20285.7,20285.7,20285.7,80],["2017-08-21",19210.96,20252.11,19210.96,19278.13,230],["2017-08-22",20117.77,20117.77,19479.65,19815.5,4520],["2017-08-23",19781.92,19781.92,19479.65,19681.16,5610],["2017-08-24",20319.29,20319.29,19479.65,19647.57,8030],["2017-08-25",19479.65,19479.65,19311.72,19479.65,9620],["2017-08-28",19446.06,19446.06,18472.08,19446.06,2240],["2017-08-29",19446.06,19446.06,18807.93,19311.72,11690],["2017-08-30",19311.72,19311.72,18807.93,19311.72,10400],["2017-08-31",19647.57,19647.57,19311.72,19311.72,70],["2017-09-01",19311.72,19311.72,19311.72,19311.72,0],["2017-09-05",19278.13,19278.13,19278.13,19278.13,200],["2017-09-06",19278.13,19748.33,18807.93,19110.2,470],["2017-09-07",19479.65,19479.65,18807.93,19076.62,1500],["2017-09-08",18807.93,19076.62,18807.93,19076.62,650],["2017-09-11",19043.03,19043.03,18673.59,18774.35,1390],["2017-09-12",19412.47,19412.47,18975.86,18975.86,990],["2017-09-13",18975.86,18975.86,18975.86,18975.86,0],["2017-09-14",19244.55,19244.55,19244.55,19244.55,20],["2017-09-15",18505.66,18942.28,18472.08,18807.93,8890],["2017-09-18",18304.15,18673.59,18203.39,18203.39,2140],["2017-09-19",18774.35,18774.35,17968.29,18472.08,3300],["2017-09-20",18807.93,18807.93,18169.81,18472.08,21530],["2017-09-21",18472.08,18472.08,18136.22,18438.49,6940],["2017-09-22",18136.22,18438.49,18001.88,18001.88,38541],["2017-09-25",17968.29,18807.93,17632.44,18807.93,19290],["2017-09-26",17968.29,18606.42,17968.29,18001.88,2300],["2017-09-27",18136.22,18136.22,17800.37,18069.05,6140],["2017-09-28",18069.05,18069.05,18069.05,18069.05,1510],["2017-09-29",18304.15,18975.86,17632.44,18740.76,26770],["2017-10-02",18740.76,18740.76,18740.76,18740.76,10],["2017-10-03",17800.37,18606.42,17800.37,18472.08,1480],["2017-10-04",18001.88,18404.91,17968.29,18371.32,890],["2017-10-05",17733.19,18371.32,17733.19,18371.32,30],["2017-10-06",17800.37,18371.32,17800.37,18371.32,26350],["2017-10-09",18371.32,18371.32,18371.32,18371.32,28021],["2017-10-10",18371.32,18371.32,18371.32,18371.32,28021],["2017-10-11",18472.08,18472.08,18304.15,18472.08,25000],["2017-10-12",18472.08,18472.08,18472.08,18472.08,28021],["2017-10-13",18404.91,18404.91,18404.91,18404.91,30],["2017-10-16",17968.29,18304.15,17968.29,18304.15,1010],["2017-10-17",17800.37,18270.56,17800.37,18270.56,4080],["2017-10-18",18539.25,18539.25,17800.37,18270.56,2040],["2017-10-19",18270.56,18270.56,18270.56,18270.56,500],["2017-10-20",17800.37,18270.56,17128.65,18270.56,75130],["2017-10-23",18136.22,18270.56,17800.37,18236.98,40580],["2017-10-24",18236.98,18236.98,18136.22,18236.98,60900],["2017-10-25",17800.37,18236.98,17464.51,18136.22,87760],["2017-10-26",18136.22,18136.22,18136.22,18136.22,0],["2017-10-27",18102.64,18102.64,18035.47,18035.47,70010],["2017-10-30",17934.71,17934.71,17464.51,17464.51,105780],["2017-10-31",17800.37,17800.37,16624.87,16624.87,26930],["2017-11-01",17128.65,17128.65,16121.09,16121.09,13470],["2017-11-02",17095.07,17095.07,17095.07,17095.07,10],["2017-11-03",17464.51,17464.51,17464.51,17464.51,20],["2017-11-06",17464.51,17464.51,17464.51,17464.51,360],["2017-11-07",16490.53,17363.75,16255.43,16255.43,31310],["2017-11-08",16255.43,16893.55,15617.3,16759.21,2090],["2017-11-09",17464.51,17464.51,16121.09,16121.09,4270],["2017-11-10",15281.45,16356.19,15281.45,15919.57,129770],["2017-11-13",15281.45,15768.44,15113.52,15449.37,13300],["2017-11-14",15449.37,15449.37,15046.35,15415.79,19060],["2017-11-15",16121.09,16121.09,14912.0,15113.52,21520],["2017-11-16",15113.52,15113.52,14055.57,14273.88,87480],["2017-11-17",14441.81,14576.15,14173.12,14173.12,7560],["2017-11-20",14173.12,14374.64,13770.09,14105.95,17480],["2017-11-21",14105.95,14206.71,14072.36,14105.95,7660],["2017-11-22",14105.95,14105.95,13938.02,13938.02,5980],["2017-11-23",13803.68,14072.36,13669.34,14072.36,11310],["2017-11-24",14072.36,14072.36,13820.47,14072.36,3210],["2017-11-27",13837.27,14945.59,13837.27,14777.66,11730],["2017-11-28",14777.66,14777.66,14038.78,14038.78,16010],["2017-11-29",14072.36,14072.36,13770.09,13837.27,4520],["2017-11-30",13837.27,13938.02,13602.17,13702.92,22820],["2017-12-01",13904.44,13904.44,13568.58,13904.44,12360],["2017-12-04",13904.44,13904.44,13501.41,13753.3,27820],["2017-12-05",13535.0,13753.3,13535.0,13551.79,15790],["2017-12-06",13551.79,13551.79,13266.31,13434.24,15760],["2017-12-07",13131.97,14273.88,12930.45,13266.31,16330],["2017-12-08",14105.95,14105.95,13098.38,13602.17,1330],["2017-12-11",13736.51,13736.51,13602.17,13702.92,470],["2017-12-12",13434.24,13434.24,13064.8,13232.72,7560],["2017-12-13",13770.09,13770.09,12796.11,12796.11,9540],["2017-12-14",13266.31,13266.31,12762.53,12930.45,7970],["2017-12-15",13266.31,13266.31,12796.11,12930.45,1490],["2017-12-18",13434.24,13434.24,12460.26,13199.14,730],["2017-12-19",12661.77,13098.38,12661.77,13098.38,1670],["2017-12-20",12930.45,12930.45,12527.43,12527.43,30610],["2017-12-21",12762.53,12762.53,12258.74,12258.74,6520],["2017-12-22",12460.26,12460.26,11452.69,11452.69,13120],["2017-12-25",11587.03,11587.03,11150.42,11150.42,33440],["2017-12-26",11351.93,11351.93,11116.83,11116.83,16940],["2017-12-27",11419.1,11419.1,11016.08,11083.25,16360],["2017-12-28",11553.45,11553.45,11083.25,11251.17,14950],["2017-12-29",11318.35,11419.1,11083.25,11251.17,8840],["2018-01-02",11318.35,11990.06,11251.17,11990.06,20670],["2018-01-03",11990.06,12812.9,11990.06,12796.11,138310],["2018-01-04",13568.58,13568.58,12796.11,13400.65,11680],["2018-01-05",12964.04,13400.65,12527.43,13266.31,21730],["2018-01-08",13232.72,13232.72,12426.67,12594.6,10960],["2018-01-09",12930.45,12930.45,12594.6,12594.6,5250],["2018-01-10",12561.01,12561.01,12090.81,12157.99,25960],["2018-01-11",12762.53,12762.53,12426.67,12661.77,3110],["2018-01-12",12661.77,12896.87,12393.08,12577.81,23390],["2018-01-15",11990.06,12829.7,11990.06,12678.56,2670],["2018-01-16",12090.81,12661.77,12090.81,12594.6,18350],["2018-01-17",12040.44,12527.43,11838.92,12325.91,49790],["2018-01-18",11587.03,12225.16,11469.48,12023.64,22120],["2018-01-19",12023.64,12090.81,11587.03,12090.81,12300],["2018-01-22",12090.81,12426.67,11754.96,11754.96,22580],["2018-01-25",11670.99,12174.78,11620.62,11620.62,97300],["2018-01-26",12090.81,12090.81,11587.03,11738.17,15090],["2018-01-29",11721.37,12057.23,11587.03,12057.23,13910],["2018-01-30",12057.23,12090.81,11754.96,11754.96,23520],["2018-01-31",12023.64,12359.5,11754.96,12325.91,28770],["2018-02-01",11721.37,12090.81,11721.37,12074.02,2150],["2018-02-02",11838.92,12074.02,11587.03,11587.03,3480],["2018-02-05",11435.9,11754.96,11234.38,11738.17,6540],["2018-02-06",11419.1,11419.1,10932.11,10948.9,19160],["2018-02-07",10814.56,11587.03,10814.56,11419.1,11470],["2018-02-08",11754.96,11754.96,11721.37,11754.96,50],["2018-02-09",11083.25,11587.03,11083.25,11587.03,1180],["2018-02-12",11754.96,11754.96,11083.25,11587.03,2870],["2018-02-13",11922.89,11922.89,11083.25,11721.37,8580],["2018-02-21",12090.81,12393.08,11754.96,11754.96,880],["2018-02-22",11754.96,12258.74,11587.03,11822.13,3430],["2018-02-23",12258.74,12258.74,11687.79,12090.81,5470],["2018-02-26",12241.95,12241.95,11822.13,11922.89,4730],["2018-02-27",11922.89,11922.89,11100.04,11553.45,12520],["2018-02-28",11503.07,11587.03,11150.42,11587.03,3600],["2018-03-01",11587.03,11587.03,11519.86,11519.86,3260],["2018-03-02",10932.11,11419.1,10932.11,11419.1,1030],["2018-03-05",11251.17,11419.1,11116.83,11385.52,4830],["2018-03-06",11536.65,11536.65,11133.63,11251.17,1047996],["2018-03-07",11318.35,11318.35,10999.28,11184.0,14280],["2018-03-08",10915.32,11301.55,10915.32,11184.0,560],["2018-03-09",10982.49,11351.93,10764.18,10764.18,78310],["2018-03-12",11184.0,11184.0,10579.46,10814.56,7910],["2018-03-13",10747.39,10915.32,10579.46,10848.15,13440],["2018-03-14",10747.39,11603.82,10747.39,11603.82,51950],["2018-03-15",11889.3,11906.09,11620.62,11654.2,40370],["2018-03-16",11654.2,12460.26,11654.2,12460.26,46080],["2018-03-19",12728.94,12728.94,11822.13,12527.43,40310],["2018-03-20",12426.67,12493.84,12090.81,12443.46,2570],["2018-03-21",12258.74,12762.53,12090.81,12258.74,28140],["2018-03-22",12124.4,12913.66,12124.4,12913.66,40410],["2018-03-23",12426.67,12896.87,12426.67,12661.77,18780],["2018-03-26",12880.08,12880.08,12426.67,12426.67,13080],["2018-03-27",12745.73,13098.38,12728.94,13098.38,51970],["2018-03-28",13232.72,13232.72,12896.87,13098.38,12400],["2018-03-29",13098.38,13215.93,12930.45,12930.45,12720],["2018-03-30",12930.45,13199.14,12913.66,13098.38,16470],["2018-04-02",12930.45,13098.38,12762.53,13064.8,8010],["2018-04-03",12796.11,13770.09,12594.6,13434.24,51310],["2018-04-04",13434.24,13904.44,12930.45,13770.09,27920],["2018-04-05",13770.09,14727.28,13602.17,14727.28,103930],["2018-04-06",15247.86,15600.51,15046.35,15482.96,185410],["2018-04-09",15449.37,16557.7,15415.79,16557.7,143470],["2018-04-10",16792.8,17128.65,15617.3,16557.7,90090],["2018-04-11",16456.94,16759.21,16121.09,16289.01,26540],["2018-04-12",15818.82,17128.65,15617.3,17128.65,60430],["2018-04-13",17128.65,17128.65,16456.94,16557.7,31830],["2018-04-16",16624.87,16759.21,16289.01,16742.42,14430],["2018-04-17",16759.21,16776.01,16121.09,16456.94,30350],["2018-04-18",15785.23,16759.21,15785.23,16221.84,28210],["2018-04-19",16557.7,16725.63,16121.09,16289.01,43610],["2018-04-20",16289.01,16725.63,16289.01,16624.87,11100],["2018-04-23",16557.7,16759.21,16557.7,16557.7,15210],["2018-04-24",16692.04,16692.04,16121.09,16121.09,53070],["2018-04-26",16557.7,16557.7,15953.16,16121.09,314600],["2018-04-27",16524.11,16524.11,16087.5,16289.01,209010],["2018-05-02",16305.81,16305.81,16121.09,16289.01,178620],["2018-05-03",15953.16,16289.01,15953.16,16053.91,207170],["2018-05-04",16456.94,16456.94,16121.09,16121.09,99550],["2018-05-07",16456.94,16456.94,15986.74,16289.01,190200],["2018-05-08",16423.36,16456.94,16154.67,16289.01,3090],["2018-05-09",16322.6,17095.07,16322.6,16792.8,4440],["2018-05-10",16121.09,16792.8,16121.09,16759.21,3140],["2018-05-11",16456.94,16456.94,16456.94,16456.94,60],["2018-05-14",16121.09,16591.28,16121.09,16456.94,12760],["2018-05-15",16456.94,16624.87,16289.01,16456.94,26160],["2018-05-16",16456.94,16456.94,16456.94,16456.94,6000],["2018-05-17",16941.99,17323.1,16630.17,17323.1,65000],["2018-05-18",16976.64,17253.81,16664.82,17253.81,1760],["2018-05-21",16456.94,17149.87,16283.71,16976.64,39130],["2018-05-22",16318.36,16907.34,16318.36,16630.17,24190],["2018-05-23",16941.99,16941.99,16456.94,16907.34,33470],["2018-05-24",16872.7,16976.64,16838.05,16976.64,20470],["2018-05-25",16630.17,17253.81,16630.17,17253.81,36230],["2018-05-28",16976.64,16976.64,16058.51,16058.51,5210],["2018-05-29",16941.99,16941.99,16630.17,16941.99,96830],["2018-05-30",16976.64,17080.57,16976.64,17080.57,100020],["2018-05-31",16110.48,17080.57,16110.48,16976.64,70],["2018-06-01",16318.36,16907.34,16283.71,16907.34,6610],["2018-06-04",16630.17,16907.34,16353.0,16907.34,91670],["2018-06-05",16630.17,16907.34,16630.17,16907.34,4470],["2018-06-06",17288.45,17288.45,17236.48,17236.48,20],["2018-06-07",16976.64,16976.64,16976.64,16976.64,200],["2018-06-08",16941.99,16941.99,16630.17,16941.99,370],["2018-06-11",17149.87,17149.87,16872.7,16872.7,60],["2018-06-12",16353.0,16803.4,16318.36,16803.4,320],["2018-06-13",16803.4,17115.22,16803.4,17115.22,580],["2018-06-14",16976.64,16976.64,16630.17,16630.17,2900],["2018-06-15",17132.54,17132.54,16595.53,16976.64,80],["2018-06-18",17149.87,17149.87,16456.94,16630.17,6240],["2018-06-19",17115.22,17115.22,16941.99,16941.99,1020],["2018-06-20",17149.87,17149.87,16456.94,16630.17,370],["2018-06-21",17149.87,17149.87,16456.94,16630.17,5120],["2018-06-22",16283.71,16976.64,16283.71,16768.76,350],["2018-06-25",17655.7,17655.7,16890.02,17520.58,440],["2018-06-26",18241.22,18691.62,17137.74,17970.98,390],["2018-06-27",18421.38,18421.38,17025.14,17768.3,500],["2018-06-28",17723.26,17723.26,17565.62,17565.62,120],["2018-06-29",17385.46,17970.98,16349.54,16349.54,650],["2018-07-02",17385.46,17385.46,15313.62,16664.82,330],["2018-07-03",16664.82,17250.34,16664.82,17047.66,150],["2018-07-04",17317.9,17317.9,15989.22,17205.3,40],["2018-07-05",16011.74,17385.46,16011.74,17385.46,510],["2018-07-06",16664.82,17250.34,16169.38,17070.18,530],["2018-07-09",17205.3,17250.34,15989.22,16890.02,2170],["2018-07-10",17047.66,17047.66,17025.14,17025.14,1630],["2018-07-11",17115.22,17317.9,17115.22,17115.22,100],["2018-07-12",17295.38,17295.38,17115.22,17115.22,20],["2018-07-13",16011.74,17385.46,15989.22,17115.22,940],["2018-07-16",16890.02,16890.02,16439.62,16439.62,200],["2018-07-17",16214.42,17070.18,15538.82,16664.82,2430],["2018-07-18",16890.02,17205.3,16214.42,16439.62,820],["2018-07-19",17115.22,17115.22,16214.42,16890.02,1030],["2018-07-20",17092.7,17092.7,15989.22,17002.62,730],["2018-07-23",16011.74,17002.62,15989.22,16935.06,1380],["2018-07-24",16439.62,16980.1,16214.42,16935.06,1360],["2018-07-25",16935.06,16935.06,16935.06,16935.06,0],["2018-07-26",17205.3,17205.3,17205.3,17205.3,190],["2018-07-27",16214.42,17115.22,16214.42,17115.22,520],["2018-07-30",17115.22,17115.22,17115.22,17115.22,300],["2018-07-31",16890.02,17115.22,16529.7,17115.22,400],["2018-08-01",16799.94,16890.02,16529.7,16890.02,140],["2018-08-02",17115.22,17115.22,17115.22,17115.22,20],["2018-08-03",16890.02,17070.18,16439.62,16664.82,19960],["2018-08-06",16304.5,16664.82,16214.42,16214.42,4360],["2018-08-07",16439.62,16439.62,16214.42,16214.42,590],["2018-08-08",17205.3,17205.3,15764.02,16169.38,2530],["2018-08-09",17025.14,17025.14,16214.42,16867.5,40],["2018-08-10",16664.82,16664.82,16664.82,16664.82,10],["2018-08-13",16574.74,16574.74,15854.1,16439.62,800],["2018-08-14",16214.42,16349.54,16214.42,16349.54,5140],["2018-08-15",16574.74,16574.74,16214.42,16439.62,1000],["2018-08-16",16214.42,16439.62,16214.42,16439.62,220],["2018-08-17",16236.94,16417.1,16236.94,16417.1,40],["2018-08-20",16642.3,16642.3,16214.42,16214.42,9850],["2018-08-21",16439.62,17115.22,16214.42,17115.22,5050],["2018-08-22",16214.42,17025.14,16214.42,17025.14,2790],["2018-08-23",16529.7,16844.98,16529.7,16844.98,67020],["2018-08-24",16844.98,16844.98,16844.98,16844.98,0],["2018-08-27",16439.62,17092.7,16439.62,16754.9,3910],["2018-08-28",17092.7,17092.7,16439.62,16664.82,2810],["2018-08-29",16439.62,16664.82,16439.62,16664.82,4660],["2018-08-30",16619.78,16619.78,16619.78,16619.78,460],["2018-08-31",16890.02,16890.02,16664.82,16664.82,620],["2018-09-04",16574.74,17025.14,16439.62,16664.82,2780],["2018-09-05",16529.7,16664.82,16439.62,16664.82,1910],["2018-09-06",16439.62,16664.82,16439.62,16574.74,1290],["2018-09-07",17084.02,17084.02,16898.83,16898.83,110],["2018-09-10",17315.51,17315.51,17315.51,17315.51,20],["2018-09-11",16945.13,16945.13,16551.59,16898.83,320],["2018-09-12",16898.83,16898.83,16435.85,16435.85,110],["2018-09-13",15579.33,16898.83,15579.33,16435.85,2030],["2018-09-14",16783.08,16783.08,16204.35,16597.89,3050],["2018-09-17",16250.65,16482.14,16204.35,16204.35,2120],["2018-09-18",16204.35,16435.85,15741.37,16389.55,1990],["2018-09-19",16713.63,16713.63,16343.25,16343.25,7180],["2018-09-20",16806.23,16806.23,16204.35,16621.04,2030],["2018-09-21",16667.34,16667.34,16019.16,16574.74,2130],["2018-09-24",16111.76,16482.14,16111.76,16111.76,4260],["2018-09-25",16389.55,16389.55,16019.16,16111.76,16680],["2018-09-26",16019.16,17222.91,16019.16,16435.85,23730],["2018-09-27",16621.04,16759.93,16296.95,16759.93,7020],["2018-09-28",16759.93,16759.93,16759.93,16759.93,240],["2018-10-01",16574.74,16621.04,16204.35,16621.04,5780],["2018-10-02",16597.89,16597.89,16158.06,16435.85,3180],["2018-10-03",16621.04,16621.04,16621.04,16621.04,30],["2018-10-04",16574.74,16574.74,16574.74,16574.74,10],["2018-10-05",16065.46,16597.89,16065.46,16528.44,3070],["2018-10-08",16528.44,16528.44,16111.76,16204.35,1210],["2018-10-09",15394.14,16389.55,15394.14,16389.55,1180],["2018-10-10",16296.95,17084.02,16296.95,17037.72,9200],["2018-10-11",16019.16,16644.19,16019.16,16644.19,3310],["2018-10-12",16644.19,16644.19,16644.19,16644.19,250],["2018-10-15",15972.86,16435.85,15972.86,16435.85,2810],["2018-10-16",16204.35,16621.04,15972.86,16574.74,8090],["2018-10-17",16574.74,16644.19,16065.46,16621.04,25250],["2018-10-18",16435.85,16574.74,15972.86,16574.74,940],["2018-10-19",16667.34,17037.72,16667.34,16991.42,11500],["2018-10-22",16898.83,17732.19,16898.83,17338.66,13830],["2018-10-23",16667.34,17593.3,16667.34,17269.21,15220],["2018-10-24",17408.11,17408.11,16667.34,17130.32,8110],["2018-10-25",16435.85,17130.32,16435.85,17130.32,83540],["2018-10-26",17130.32,17685.9,16667.34,17685.9,27420],["2018-10-29",17685.9,17685.9,17315.51,17662.75,12860],["2018-10-30",17500.7,17824.79,17500.7,17662.75,10510],["2018-10-31",17732.19,18287.77,17361.81,17778.49,14980],["2018-11-01",17778.49,17847.94,17593.3,17593.3,6407390],["2018-11-02",17824.79,17824.79,17500.7,17593.3,318130],["2018-11-05",17593.3,17593.3,17593.3,17593.3,2108959],["2018-11-06",17639.6,17639.6,17593.3,17593.3,9800],["2018-11-07",17593.3,17593.3,17593.3,17593.3,7800],["2018-11-08",17593.3,17778.49,17593.3,17593.3,2680],["2018-11-09",16482.14,17593.3,16482.14,17593.3,7780],["2018-11-12",17593.3,17732.19,17593.3,17732.19,3900],["2018-11-13",16806.23,17593.3,16806.23,17593.3,1320],["2018-11-14",17593.3,17593.3,17593.3,17593.3,0],["2018-11-15",17593.3,17593.3,17593.3,17593.3,0],["2018-11-16",16505.29,17824.79,16505.29,17593.3,6440],["2018-11-19",17732.19,18287.77,17732.19,18287.77,1610],["2018-11-20",18982.24,18982.24,18519.26,18982.24,1180387],["2018-11-21",18287.77,19074.84,18056.28,18056.28,4440],["2018-11-22",18472.96,18472.96,18056.28,18056.28,1240],["2018-11-23",18519.26,18982.24,18056.28,18056.28,2040],["2018-11-26",17593.3,19121.14,17593.3,19121.14,150],["2018-11-27",19121.14,19121.14,18056.28,18982.24,3610],["2018-11-28",18519.26,18750.75,18519.26,18750.75,2500],["2018-11-29",18935.95,18935.95,18935.95,18935.95,160],["2018-11-30",17871.09,18982.24,17871.09,18982.24,77527],["2018-12-03",19213.73,19445.23,17871.09,18935.95,140],["2018-12-04",19398.93,19398.93,19167.44,19213.73,41100],["2018-12-05",19213.73,19213.73,19213.73,19213.73,10],["2018-12-06",19213.73,19213.73,19213.73,19213.73,0],["2018-12-07",19213.73,19213.73,19213.73,19213.73,0],["2018-12-10",19213.73,19213.73,19213.73,19213.73,0],["2018-12-11",18056.28,19167.44,17917.39,19167.44,11180],["2018-12-12",17963.68,18982.24,17871.09,18982.24,870],["2018-12-13",17917.39,18982.24,17917.39,18982.24,1600],["2018-12-14",18750.75,18750.75,18750.75,18750.75,300],["2018-12-17",17917.39,18519.26,17917.39,18519.26,1100],["2018-12-18",18519.26,18519.26,18519.26,18519.26,0],["2018-12-19",17824.79,17824.79,17824.79,17824.79,200],["2018-12-20",17130.32,17755.34,17130.32,17361.81,1270],["2018-12-21",17361.81,17361.81,17361.81,17361.81,0],["2018-12-24",17130.32,17130.32,17130.32,17130.32,1010],["2018-12-25",17130.32,17130.32,17130.32,17130.32,0],["2018-12-26",18056.28,18056.28,18056.28,18056.28,900],["2018-12-27",18056.28,18056.28,18056.28,18056.28,0],["2018-12-28",17292.36,18056.28,17292.36,18056.28,20],["2019-01-02",18056.28,18056.28,18056.28,18056.28,0],["2019-01-03",17222.91,18195.18,17222.91,18195.18,20],["2019-01-04",18056.28,18195.18,18056.28,18056.28,3860],["2019-01-07",18056.28,18056.28,18056.28,18056.28,0],["2019-01-08",18472.96,18472.96,18472.96,18472.96,10],["2019-01-09",18472.96,18472.96,18472.96,18472.96,0],["2019-01-10",18472.96,18472.96,18472.96,18472.96,0],["2019-01-11",18472.96,18472.96,18472.96,18472.96,0],["2019-01-14",18102.58,18102.58,18056.28,18102.58,12690],["2019-01-15",17500.7,18056.28,17500.7,18056.28,5130],["2019-01-16",17593.3,17593.3,17593.3,17593.3,150],["2019-01-17",17963.68,17963.68,17963.68,17963.68,10],["2019-01-18",17685.9,17685.9,17685.9,17685.9,11960],["2019-01-21",17778.49,17778.49,17593.3,17778.49,12470],["2019-01-22",17778.49,17778.49,17732.19,17732.19,6000],["2019-01-23",16621.04,17685.9,16621.04,17685.9,200],["2019-01-24",17685.9,17685.9,17685.9,17685.9,0],["2019-01-25",17778.49,17778.49,17778.49,17778.49,10],["2019-01-28",17732.19,17778.49,17593.3,17732.19,25130],["2019-01-29",17732.19,17732.19,17732.19,17732.19,0],["2019-01-30",17732.19,17732.19,17593.3,17732.19,1260],["2019-01-31",16945.13,16945.13,16945.13,16945.13,210],["2019-02-01",18056.28,18056.28,18056.28,18056.28,10],["2019-02-11",18056.28,18056.28,18056.28,18056.28,0],["2019-02-12",16898.83,18009.98,16898.83,18009.98,4220],["2019-02-13",16968.27,18009.98,16968.27,18009.98,6250],["2019-02-14",17593.3,17593.3,17593.3,17593.3,110],["2019-02-15",17824.79,17824.79,17824.79,17824.79,1320],["2019-02-18",17801.64,17824.79,17685.9,17685.9,2800],["2019-02-19",17685.9,17685.9,17685.9,17685.9,950],["2019-02-20",17685.9,17685.9,17685.9,17685.9,1000],["2019-02-21",17685.9,17685.9,17685.9,17685.9,0],["2019-02-22",17662.75,17662.75,17176.62,17176.62,910],["2019-02-25",17639.6,17639.6,17593.3,17593.3,2510],["2019-02-26",17616.45,17616.45,17616.45,17616.45,70],["2019-02-27",17153.47,17153.47,17153.47,17153.47,20],["2019-02-28",17824.79,17824.79,17593.3,17593.3,590],["2019-03-01",18241.47,18241.47,17616.45,17616.45,30],["2019-03-04",18148.88,18148.88,17361.81,17361.81,30],["2019-03-05",17130.32,17361.81,17130.32,17361.81,120],["2019-03-06",17917.39,17917.39,17593.3,17593.3,6300],["2019-03-07",18148.88,18148.88,17315.51,17315.51,30],["2019-03-08",17222.91,17222.91,17222.91,17222.91,20],["2019-03-11",17222.91,17222.91,17222.91,17222.91,0],["2019-03-12",17593.3,17593.3,17593.3,17593.3,330],["2019-03-13",17593.3,17593.3,17593.3,17593.3,1280],["2019-03-14",18148.88,18241.47,17824.79,17824.79,11240],["2019-03-15",18334.07,18334.07,18056.28,18241.47,3020],["2019-03-18",18287.77,18287.77,18148.88,18148.88,2450],["2019-03-19",18287.77,18287.77,18056.28,18287.77,7100],["2019-03-20",18287.77,18287.77,18287.77,18287.77,0],["2019-03-21",18287.77,18380.37,18287.77,18287.77,23840],["2019-03-22",18472.96,18472.96,18334.07,18334.07,4360],["2019-03-25",17593.3,18472.96,17593.3,18472.96,2790],["2019-03-26",18426.67,18472.96,18426.67,18472.96,220],["2019-03-27",18519.26,18519.26,17824.79,17824.79,800],["2019-03-28",17824.79,17917.39,17824.79,17871.09,280],["2019-03-29",17824.79,17824.79,17824.79,17824.79,570],["2019-04-01",18519.26,18519.26,17593.3,17593.3,1030],["2019-04-02",17824.79,18056.28,17824.79,17871.09,3600],["2019-04-03",18056.28,18056.28,18056.28,18056.28,5520],["2019-04-04",18056.28,18056.28,18056.28,18056.28,0],["2019-04-05",18334.07,18472.96,18287.77,18472.96,5830],["2019-04-08",18472.96,18472.96,18472.96,18472.96,2100],["2019-04-09",18472.96,18472.96,18148.88,18148.88,1050],["2019-04-10",18449.82,18449.82,18449.82,18449.82,500],["2019-04-11",18426.67,18426.67,17847.94,17847.94,2540],["2019-04-12",17732.19,17732.19,17685.9,17685.9,8440],["2019-04-16",17593.3,17685.9,17269.21,17547.0,19110],["2019-04-17",17639.6,17639.6,17639.6,17639.6,90],["2019-04-18",17361.81,17361.81,17361.81,17361.81,10],["2019-04-19",17593.3,17685.9,17593.3,17593.3,1910],["2019-04-22",17593.3,17593.3,17593.3,17593.3,6010],["2019-04-23",17593.3,17593.3,17593.3,17593.3,2200],["2019-04-24",17593.3,17593.3,17593.3,17593.3,1820],["2019-04-25",17593.3,17593.3,17593.3,17593.3,4140],["2019-04-26",17732.19,18334.07,16574.74,17593.3,21550],["2019-05-02",18287.77,18287.77,18241.47,18241.47,1090],["2019-05-03",18056.28,18056.28,17778.49,17778.49,450],["2019-05-06",17778.49,17778.49,17778.49,17778.49,0],["2019-05-07",17778.49,17778.49,17778.49,17778.49,0],["2019-05-08",17778.49,17778.49,17778.49,17778.49,0],["2019-05-09",16736.78,16736.78,16713.63,16713.63,20],["2019-05-10",17871.09,17871.09,17871.09,17871.09,10],["2019-05-13",17675.78,18798.82,17675.78,17968.74,4890],["2019-05-14",16967.77,18701.17,16967.77,18701.17,20],["2019-05-15",18701.17,18701.17,18701.17,18701.17,0],["2019-05-16",18701.17,18701.17,18701.17,18701.17,0],["2019-05-17",18554.68,18554.68,18554.68,18554.68,50],["2019-05-20",18554.68,18554.68,18554.68,18554.68,0],["2019-05-21",17578.12,19042.96,17578.12,17602.53,11260],["2019-05-22",17822.26,18554.68,17822.26,18554.68,1510],["2019-05-23",18554.68,18554.68,18554.68,18554.68,0],["2019-05-24",18554.68,18554.68,18554.68,18554.68,0],["2019-05-27",17529.29,18457.03,17529.29,18457.03,720],["2019-05-28",17431.64,18457.03,17431.64,17724.6,15750],["2019-05-29",17480.46,17626.95,17480.46,17626.95,1400],["2019-05-30",17382.81,18505.85,17382.81,18505.85,20],["2019-05-31",17602.53,18505.85,17602.53,18505.85,360],["2019-06-03",18066.4,18066.4,18066.4,18066.4,100],["2019-06-04",18066.4,18066.4,18066.4,18066.4,0],["2019-06-05",17138.67,18310.54,17138.67,18310.54,180],["2019-06-06",18310.54,19018.55,18310.54,19018.55,14000],["2019-06-07",19287.1,19482.42,19042.96,19287.1,19710],["2019-06-10",18554.68,19531.24,18554.68,19506.83,45000],["2019-06-11",19506.83,19506.83,19287.1,19506.83,19530],["2019-06-12",19287.1,19287.1,19042.96,19287.1,6610],["2019-06-13",19287.1,19384.76,19287.1,19384.76,4310],["2019-06-14",19506.83,19506.83,19433.59,19506.83,7470],["2019-06-17",19506.83,19677.73,19506.83,19677.73,15460],["2019-06-18",19677.73,19677.73,19677.73,19677.73,0],["2019-06-19",19677.73,19677.73,19677.73,19677.73,0],["2019-06-20",19287.1,19287.1,19287.1,19287.1,2000],["2019-06-21",19287.1,19287.1,19287.1,19287.1,5130],["2019-06-24",19287.1,19287.1,19042.96,19287.1,2600],["2019-06-25",19506.83,19506.83,19482.42,19482.42,4090],["2019-06-26",19042.96,19531.24,19042.96,19042.96,2140],["2019-06-27",19433.59,19433.59,19042.96,19067.38,12200],["2019-06-28",19042.96,19482.42,19042.96,19042.96,2010],["2019-07-01",19506.83,19506.83,19506.83,19506.83,6750],["2019-07-02",19506.83,20019.53,19506.83,20019.53,4520],["2019-07-03",20019.53,20019.53,20019.53,20019.53,500],["2019-07-04",19775.38,19775.38,19287.1,19287.1,1100],["2019-07-05",19287.1,19287.1,19287.1,19287.1,0],["2019-07-08",19287.1,19287.1,19287.1,19287.1,10],["2019-07-09",19287.1,19287.1,19287.1,19287.1,0],["2019-07-10",19042.96,19042.96,19042.96,19042.96,10],["2019-07-11",19042.96,19042.96,19042.96,19042.96,0],["2019-07-12",19042.96,19042.96,19042.96,19042.96,0],["2019-07-15",19042.96,19067.38,19042.96,19067.38,5400],["2019-07-16",19091.79,19506.83,19091.79,19433.59,12730],["2019-07-17",19067.38,19067.38,19067.38,19067.38,5000],["2019-07-18",19506.83,19506.83,19506.83,19506.83,2000],["2019-07-19",19775.38,20507.81,19335.93,19335.93,17050],["2019-07-22",19775.38,20507.81,19287.1,19287.1,5860],["2019-07-23",19335.93,20507.81,19311.52,19335.93,3960],["2019-07-24",20507.81,20507.81,19335.93,20507.81,13530],["2019-07-25",20507.81,20507.81,20507.81,20507.81,8000],["2019-07-26",20507.81,20507.81,20507.81,20507.81,6300],["2019-07-29",20263.67,20507.81,20263.67,20507.81,6030],["2019-07-30",20019.53,20507.81,20019.53,20507.81,9010],["2019-07-31",20019.53,20532.22,20019.53,20532.22,5030],["2019-08-01",20532.22,20751.95,20507.81,20507.81,3500],["2019-08-02",20605.46,20605.46,20605.46,20605.46,210],["2019-08-05",20507.81,20507.81,20507.81,20507.81,210],["2019-08-06",19531.24,19531.24,19531.24,19531.24,2000],["2019-08-07",19531.24,20263.67,19531.24,20263.67,43570],["2019-08-08",20019.53,20507.81,20019.53,20507.81,5880],["2019-08-09",20751.95,20751.95,20019.53,20019.53,1000],["2019-08-12",20263.67,20263.67,19531.24,19580.07,1380],["2019-08-13",19531.24,20507.81,19531.24,20507.81,4270],["2019-08-14",20507.81,20507.81,20019.53,20263.67,8040],["2019-08-15",20507.81,20507.81,20507.81,20507.81,4430],["2019-08-16",20019.53,20312.49,19775.38,19775.38,4020],["2019-08-19",20751.95,20751.95,20507.81,20507.81,2950],["2019-08-20",19873.04,20556.63,19775.38,20556.63,6300],["2019-08-21",20019.53,20556.63,20019.53,20556.63,2910],["2019-08-22",21006.78,21031.79,21006.78,21031.79,2100],["2019-08-23",21031.79,21031.79,21031.79,21031.79,0],["2019-08-26",20481.61,20481.61,20256.54,20256.54,480],["2019-08-27",20006.46,21006.78,20006.46,21006.78,3670],["2019-08-28",21006.78,21006.78,21006.78,21006.78,1030],["2019-08-29",20981.77,21006.78,20981.77,21006.78,7430],["2019-08-30",21206.84,21206.84,20506.62,20506.62,110],["2019-09-03",20506.62,20906.75,20506.62,20906.75,5830],["2019-09-04",20506.62,21006.78,20506.62,20506.62,10660],["2019-09-05",20531.63,21006.78,20531.63,20531.63,7060],["2019-09-06",20531.63,20531.63,20531.63,20531.63,460],["2019-09-09",20531.63,20981.77,20531.63,20981.77,4230],["2019-09-10",20981.77,20981.77,20981.77,20981.77,0],["2019-09-11",20531.63,21006.78,20531.63,21006.78,10030],["2019-09-12",20981.77,21006.78,20981.77,21006.78,4300],["2019-09-13",21006.78,21006.78,21006.78,21006.78,13090],["2019-09-16",20956.76,20956.76,20956.76,20956.76,100],["2019-09-17",21006.78,21156.83,21006.78,21156.83,13850],["2019-09-18",20756.7,21006.78,20706.68,21006.78,8400],["2019-09-19",21006.78,21006.78,21006.78,21006.78,0],["2019-09-20",21006.78,21006.78,21006.78,21006.78,0],["2019-09-23",20756.7,20756.7,20506.62,20506.62,5500],["2019-09-24",20506.62,20506.62,20506.62,20506.62,0],["2019-09-25",20106.49,20106.49,20106.49,20106.49,10],["2019-09-26",20106.49,20106.49,20106.49,20106.49,0],["2019-09-27",20106.49,20106.49,20106.49,20106.49,0],["2019-09-30",20706.68,20706.68,20706.68,20706.68,240],["2019-10-01",20706.68,20706.68,20706.68,20706.68,0],["2019-10-02",20706.68,20706.68,20706.68,20706.68,0],["2019-10-03",20706.68,20706.68,20706.68,20706.68,0],["2019-10-04",20281.55,20931.76,19506.3,20931.76,3510],["2019-10-07",20931.76,20931.76,20931.76,20931.76,0],["2019-10-08",20756.7,20756.7,20756.7,20756.7,240],["2019-10-09",20906.75,20906.75,20006.46,20006.46,3820],["2019-10-10",20006.46,20006.46,20006.46,20006.46,4220],["2019-10-11",20006.46,20006.46,20006.46,20006.46,500],["2019-10-14",20506.62,20506.62,20506.62,20506.62,50],["2019-10-15",20506.62,20506.62,20006.46,20006.46,1010],["2019-10-16",20506.62,20706.68,20006.46,20006.46,5820],["2019-10-17",20006.46,20006.46,20006.46,20006.46,0],["2019-10-18",20006.46,20006.46,20006.46,20006.46,0],["2019-10-21",20006.46,20006.46,20006.46,20006.46,10],["2019-10-22",19506.3,19506.3,19506.3,19506.3,10],["2019-10-23",20506.62,20506.62,20506.62,20506.62,10],["2019-10-24",20506.62,20506.62,20506.62,20506.62,0],["2019-10-25",20431.59,20431.59,20006.46,20406.59,360],["2019-10-28",19531.3,21006.78,19006.13,21006.78,49700],["2019-10-29",21006.78,21006.78,21006.78,21006.78,10000],["2019-10-30",21006.78,21006.78,21006.78,21006.78,28000],["2019-10-31",20981.77,21006.78,20981.77,21006.78,17390],["2019-11-01",21006.78,21006.78,21006.78,21006.78,5000],["2019-11-04",21006.78,21256.86,21006.78,21006.78,27090],["2019-11-05",20431.59,21056.8,20431.59,21006.78,7020],["2019-11-06",21957.09,21957.09,21006.78,21006.78,210],["2019-11-07",21006.78,21006.78,21006.78,21006.78,5010],["2019-11-08",21006.78,21006.78,21006.78,21006.78,1100],["2019-11-11",21006.78,21006.78,21006.78,21006.78,7000],["2019-11-12",21006.78,21006.78,21006.78,21006.78,0],["2019-11-13",21006.78,21006.78,21006.78,21006.78,10760],["2019-11-14",21006.78,21006.78,21006.78,21006.78,12050],["2019-11-15",20006.46,20006.46,20006.46,20006.46,10],["2019-11-18",21006.78,21006.78,21006.78,21006.78,1200],["2019-11-19",19656.34,19656.34,19656.34,19656.34,10],["2019-11-20",21006.78,21006.78,20006.46,21006.78,4430],["2019-11-21",20081.48,21081.8,20006.46,21081.8,1570],["2019-11-22",21006.78,21006.78,20031.46,21006.78,5170],["2019-11-25",20306.55,21006.78,20281.55,20956.76,250],["2019-11-26",20506.62,20506.62,20506.62,20506.62,150],["2019-11-27",20506.62,20506.62,20506.62,20506.62,0],["2019-11-28",20006.46,21006.78,20006.46,20006.46,13510],["2019-11-29",21006.78,21006.78,21006.78,21006.78,11020],["2019-12-02",20506.62,21006.78,20506.62,21006.78,3610],["2019-12-03",21757.02,21757.02,20181.51,20181.51,40],["2019-12-04",20506.62,20506.62,20181.51,20506.62,30970],["2019-12-05",21757.02,21757.02,20506.62,20506.62,200],["2019-12-06",21006.78,21006.78,21006.78,21006.78,10],["2019-12-09",20981.77,21206.84,20981.77,20981.77,9740],["2019-12-10",20106.49,20106.49,20106.49,20106.49,1000],["2019-12-11",20506.62,20506.62,20506.62,20506.62,1760],["2019-12-12",19206.2,21506.94,19206.2,21006.78,22630],["2019-12-13",21006.78,21156.83,21006.78,21156.83,2010],["2019-12-16",21006.78,21006.78,21006.78,21006.78,5000],["2019-12-17",21957.09,21957.09,20406.59,20406.59,4850],["2019-12-18",21406.91,21406.91,21406.91,21406.91,10000],["2019-12-19",21456.93,21506.94,21006.78,21006.78,22990],["2019-12-20",21456.93,21506.94,21006.78,21006.78,11360],["2019-12-23",20531.63,21006.78,20531.63,21006.78,6000],["2019-12-24",20056.47,21231.85,20056.47,21231.85,2030],["2019-12-25",21231.85,21231.85,21231.85,21231.85,0],["2019-12-26",20506.62,20506.62,20506.62,20506.62,10],["2019-12-27",20306.55,20981.77,20006.46,20981.77,2000],["2019-12-30",20006.46,20006.46,20006.46,20006.46,1000],["2019-12-31",20006.46,20806.72,20006.46,20781.71,2150],["2020-01-02",19781.38,20931.76,19781.38,20931.76,4850],["2020-01-03",20931.76,20931.76,20931.76,20931.76,0],["2020-01-06",20931.76,20931.76,20931.76,20931.76,0],["2020-01-07",20931.76,20931.76,20931.76,20931.76,0],["2020-01-08",21481.93,21481.93,21481.93,21481.93,10],["2020-01-09",20506.62,21506.94,20006.46,21506.94,6850],["2020-01-10",21506.94,21506.94,21506.94,21506.94,0],["2020-01-13",20506.62,20981.77,20506.62,20981.77,70],["2020-01-14",20506.62,20956.76,20506.62,20956.76,1010],["2020-01-15",21456.93,21456.93,20006.46,21406.91,6520],["2020-01-16",21406.91,21406.91,21406.91,21406.91,0],["2020-01-17",20006.46,21406.91,20006.46,21406.91,1010],["2020-01-20",21406.91,21406.91,21406.91,21406.91,0],["2020-01-21",20731.69,20756.7,20031.46,20356.57,15380],["2020-01-22",20506.62,20956.76,20506.62,20956.76,3880],["2020-01-30",20881.74,21006.78,20281.55,20956.76,17270],["2020-01-31",20506.62,20506.62,20506.62,20506.62,10],["2020-02-03",20756.7,20756.7,20256.54,20506.62,17020],["2020-02-04",20031.46,20806.72,20006.46,20806.72,5040],["2020-02-05",20806.72,20806.72,20806.72,20806.72,0],["2020-02-06",21006.78,21006.78,21006.78,21006.78,13540],["2020-02-07",19556.31,20756.7,19556.31,20556.63,30],["2020-02-10",19306.23,20931.76,19306.23,20756.7,3030],["2020-02-11",20506.62,21156.83,20506.62,21156.83,34140],["2020-02-12",20606.65,21957.09,20606.65,20756.7,4630],["2020-02-13",20756.7,20756.7,20756.7,20756.7,0],["2020-02-14",21320.46,21525.47,21320.46,21525.47,2500],["2020-02-17",20141.69,21525.47,20141.69,21115.46,3650],["2020-02-18",20602.95,21525.47,20602.95,21525.47,9030],["2020-02-19",20551.69,21320.46,20551.69,21320.46,310],["2020-02-20",21320.46,21320.46,21320.46,21320.46,5000],["2020-02-21",21012.95,21012.95,20756.7,20756.7,10000],["2020-02-24",20756.7,20756.7,20756.7,20756.7,0],["2020-02-25",21499.84,21525.47,21269.21,21525.47,11300],["2020-02-26",20321.06,21730.47,20321.06,20551.69,4610],["2020-02-27",21781.72,21781.72,19270.42,21781.72,32480],["2020-02-28",21935.47,21935.47,21935.47,21935.47,5000],["2020-03-02",21576.72,22037.98,20628.57,21525.47,50800],["2020-03-03",21884.22,21935.47,21320.46,21320.46,14120],["2020-03-04",21474.21,22499.24,21474.21,21525.47,17350],["2020-03-05",22499.24,22499.24,21012.95,21525.47,4710],["2020-03-06",21525.47,21525.47,21525.47,21525.47,110],["2020-03-09",20295.44,21576.72,20295.44,21576.72,23910],["2020-03-10",21576.72,21679.22,21474.21,21525.47,15150],["2020-03-11",21525.47,21781.72,21525.47,21781.72,10130],["2020-03-12",21730.47,21730.47,21422.96,21422.96,210],["2020-03-13",21243.58,21243.58,20679.82,20679.82,30],["2020-03-16",20679.82,20679.82,20679.82,20679.82,2460],["2020-03-17",20679.82,21012.95,20679.82,21012.95,290],["2020-03-18",21012.95,21371.71,21012.95,21371.71,50],["2020-03-19",20654.2,21217.96,19987.93,21217.96,190],["2020-03-20",21217.96,21217.96,20500.44,21166.71,5050],["2020-03-23",21166.71,21166.71,20039.18,20500.44,5550],["2020-03-24",20500.44,21012.95,20244.19,20500.44,5840],["2020-03-25",20039.18,20756.7,19987.93,20064.81,4030],["2020-03-26",20116.06,20756.7,19475.42,19475.42,3640],["2020-03-27",19475.42,20474.82,19475.42,19501.05,2190],["2020-03-30",20423.57,20423.57,19475.42,19680.43,16370],["2020-03-31",19014.16,20449.19,18988.54,19834.18,6310],["2020-04-01",19834.18,19987.93,19834.18,19987.93,15020],["2020-04-03",20500.44,20500.44,18988.54,19987.93,8320],["2020-04-06",19987.93,20192.94,19987.93,19987.93,1290],["2020-04-07",19731.68,20090.43,19731.68,19731.68,40],["2020-04-08",20474.82,20474.82,18988.54,19834.18,1140],["2020-04-09",20500.44,20500.44,19219.17,19219.17,50],["2020-04-10",19219.17,19885.43,19219.17,19885.43,30],["2020-04-13",19962.31,19962.31,19065.41,19065.41,4020],["2020-04-14",19731.68,20244.19,19731.68,20244.19,19360],["2020-04-15",20244.19,20244.19,19475.42,19475.42,610],["2020-04-16",20500.44,20500.44,20090.43,20090.43,1040],["2020-04-17",20500.44,20500.44,19501.05,20192.94,6170],["2020-04-20",20141.69,20141.69,20039.18,20141.69,2170],["2020-04-21",20090.43,20090.43,19552.3,19731.68,1050],["2020-04-22",20064.81,20064.81,20064.81,20064.81,900],["2020-04-23",20064.81,20064.81,19014.16,19014.16,20],["2020-04-24",20218.56,20218.56,19936.68,19936.68,560],["2020-04-27",19475.42,19962.31,19475.42,19577.92,3860],["2020-04-28",20372.32,20372.32,19475.42,19475.42,10220],["2020-04-29",20192.94,20192.94,20192.94,20192.94,10],["2020-05-04",19475.42,19475.42,19475.42,19475.42,20],["2020-05-05",20449.19,20449.19,18142.89,18142.89,50],["2020-05-06",19398.54,19398.54,19398.54,19398.54,30],["2020-05-07",20192.94,20192.94,19244.79,19244.79,20],["2020-05-08",19244.79,19244.79,19244.79,19244.79,0],["2020-05-11",19014.16,19014.16,19014.16,19014.16,10],["2020-05-12",19116.66,19116.66,19116.66,19116.66,10190],["2020-05-13",19987.93,20244.19,19116.66,19116.66,10630],["2020-05-14",19116.66,19116.66,19116.66,19116.66,10],["2020-05-15",20116.06,20116.06,19167.91,19167.91,20],["2020-05-18",19782.93,20039.18,19782.93,20039.18,2240],["2020-05-19",19987.93,19987.93,19987.93,19987.93,50],["2020-05-20",19885.43,21012.95,19782.93,20500.44,11950],["2020-05-21",20244.19,20244.19,20244.19,20244.19,400],["2020-05-22",20244.19,20244.19,19987.93,19987.93,780],["2020-05-25",20090.43,20090.43,19987.93,19987.93,1120],["2020-05-26",19987.93,19987.93,19731.68,19731.68,5300],["2020-05-27",19885.43,19885.43,19885.43,19885.43,200],["2020-05-28",19885.43,19885.43,19885.43,19885.43,0],["2020-05-29",19987.93,19987.93,19987.93,19987.93,500],["2020-06-01",19987.93,20090.43,19577.92,19603.55,260],["2020-06-02",20141.69,20192.94,19603.55,19603.55,2380],["2020-06-03",19603.55,20090.43,19603.55,20090.43,30],["2020-06-04",20090.43,20090.43,19911.06,19911.06,730],["2020-06-05",19911.06,19911.06,19911.06,19911.06,10],["2020-06-08",19577.92,19577.92,19577.92,19577.92,120],["2020-06-09",19629.17,19629.17,19629.17,19629.17,10],["2020-06-10",19629.17,19629.17,19629.17,19629.17,0],["2020-06-11",19577.92,19577.92,19475.42,19475.42,540],["2020-06-12",19270.42,19270.42,19270.42,19270.42,300],["2020-06-15",19270.42,19270.42,19270.42,19270.42,60],["2020-06-16",19321.67,19321.67,19321.67,19321.67,100],["2020-06-17",18014.76,19321.67,18014.76,19321.67,70],["2020-06-18",19321.67,19321.67,19321.67,19321.67,0],["2020-06-19",18706.65,18706.65,18706.65,18706.65,10],["2020-06-22",18706.65,19577.92,18706.65,18757.91,90],["2020-06-23",19526.67,19987.93,19526.67,19987.93,310],["2020-06-24",18732.28,20500.44,18732.28,19987.93,550],["2020-06-25",19987.93,19987.93,19987.93,19987.93,0],["2020-06-26",18757.91,18757.91,18757.91,18757.91,10],["2020-06-29",19987.93,19987.93,18834.78,18834.78,470],["2020-06-30",19962.31,19987.93,19885.43,19987.93,50],["2020-07-01",20474.82,20474.82,18757.91,19987.93,170],["2020-07-02",19987.93,19987.93,19987.93,19987.93,10],["2020-07-03",20244.19,20244.19,19475.42,19987.93,50],["2020-07-06",20756.7,20756.7,19244.79,19987.93,1560],["2020-07-07",19987.93,19987.93,19962.31,19987.93,1030],["2020-07-08",19193.54,19193.54,19193.54,19193.54,10],["2020-07-09",19987.93,19987.93,19987.93,19987.93,20],["2020-07-10",19014.16,19014.16,19014.16,19014.16,10],["2020-07-13",19987.93,19987.93,19987.93,19987.93,1020],["2020-07-14",19987.93,19987.93,19987.93,19987.93,10],["2020-07-15",19987.93,19987.93,19962.31,19962.31,20],["2020-07-16",19987.93,19987.93,19987.93,19987.93,10],["2020-07-17",19987.93,19987.93,19987.93,19987.93,20],["2020-07-20",20244.19,20244.19,20244.19,20244.19,60],["2020-07-21",20244.19,20244.19,20244.19,20244.19,60],["2020-07-22",20244.19,20244.19,19014.16,19987.93,50],["2020-07-23",20218.56,20218.56,19142.29,19987.93,50],["2020-07-24",20192.94,20192.94,19987.93,19987.93,220],["2020-07-27",18604.15,19987.93,18604.15,19987.93,70],["2020-07-28",19475.42,19475.42,19475.42,19475.42,80],["2020-07-29",19475.42,19475.42,19475.42,19475.42,0],["2020-07-30",18476.02,18476.02,18476.02,18476.02,10],["2020-07-31",18476.02,18476.02,18476.02,18476.02,0],["2020-08-03",19757.3,19757.3,18527.28,18527.28,30],["2020-08-04",18527.28,19475.42,18501.65,19475.42,1290],["2020-08-05",19008.01,19008.01,18956.08,18956.08,50],["2020-08-06",18982.04,20254.44,18982.04,19735.09,8980],["2020-08-07",19994.77,20773.78,19994.77,20773.78,3910],["2020-08-10",19345.59,21033.46,19345.59,21033.46,7650],["2020-08-11",20773.78,20877.65,20773.78,20877.65,130],["2020-08-12",20254.44,21033.46,20254.44,21033.46,1770],["2020-08-13",21033.46,21033.46,21033.46,21033.46,0],["2020-08-14",19787.03,21293.13,19787.03,20306.37,2920],["2020-08-17",20773.78,21033.46,20358.31,20358.31,3100],["2020-08-18",20358.31,21293.13,20358.31,20410.24,2920],["2020-08-19",20877.65,21812.47,20877.65,21604.73,12440],["2020-08-20",21033.46,21033.46,21033.46,21033.46,1070],["2020-08-21",21397.0,21812.47,21397.0,21397.0,11500],["2020-08-24",21500.87,21500.87,21500.87,21500.87,993460],["2020-08-25",22072.14,22981.0,22020.21,22955.03,32720],["2020-08-26",22955.03,24149.52,22955.03,23552.28,27360],["2020-08-27",23578.24,23630.18,23370.51,23370.51,164500],["2020-08-28",23084.87,23630.18,23084.87,23630.18,168870],["2020-08-31",23630.18,23630.18,22643.42,22643.42,3240],["2020-09-01",23526.31,23889.85,23110.83,23863.88,15510],["2020-09-03",23889.85,23889.85,23370.51,23682.11,20620],["2020-09-04",23370.51,23526.31,23370.51,23526.31,1030],["2020-09-07",22357.78,24409.19,22357.78,23370.51,15510],["2020-09-08",23785.98,23863.88,23370.51,23370.51,120640],["2020-09-09",23630.18,24149.52,22851.16,24149.52,26630],["2020-09-10",24409.19,24409.19,23422.44,23967.75,326720],["2020-09-11",24409.19,25577.72,23889.85,24201.46,20250],["2020-09-14",24201.46,24798.7,24149.52,24668.87,44710],["2020-09-15",23967.75,24850.64,23967.75,24565.0,6360],["2020-09-16",24565.0,24720.8,24149.52,24461.13,37000],["2020-09-17",24461.13,24772.74,24305.33,24772.74,47860],["2020-09-18",24928.54,24928.54,23837.92,23889.85,52350],["2020-09-21",23889.85,24253.39,23889.85,24253.39,1670],["2020-09-22",24409.19,24409.19,24357.26,24357.26,50],["2020-09-23",25447.88,25447.88,24357.26,24746.77,12760],["2020-09-24",24331.29,25188.21,24331.29,24409.19,31610],["2020-09-25",24668.87,25084.34,24409.19,25084.34,20830],["2020-09-28",24668.87,25240.15,24668.87,24798.7,23260],["2020-09-29",24824.67,24928.54,24824.67,24928.54,500],["2020-09-30",24435.16,25240.15,24435.16,24694.83,14690],["2020-10-01",24668.87,25188.21,24668.87,25188.21,8810],["2020-10-02",25395.95,25447.88,24928.54,24928.54,270],["2020-10-05",24928.54,25447.88,24928.54,25006.44,19930],["2020-10-06",25188.21,25188.21,25006.44,25006.44,17550],["2020-10-07",25188.21,25188.21,25188.21,25188.21,6000],["2020-10-08",25188.21,25447.88,25188.21,25447.88,10000],["2020-10-09",25707.56,25707.56,25188.21,25188.21,13520],["2020-10-12",25240.15,25266.11,25240.15,25240.15,12110],["2020-10-13",25447.88,25447.88,25395.95,25447.88,1440],["2020-10-14",25447.88,25447.88,25447.88,25447.88,0],["2020-10-15",25707.56,25707.56,25707.56,25707.56,0],["2020-10-16",25499.82,25499.82,25447.88,25447.88,7300],["2020-10-19",25266.11,25447.88,25266.11,25344.01,6580],["2020-10-20",25447.88,25447.88,25344.01,25344.01,1470],["2020-10-21",25344.01,25447.88,25344.01,25344.01,3440],["2020-10-22",24928.54,25447.88,24928.54,25344.01,20360],["2020-10-23",25447.88,25447.88,25344.01,25344.01,1570],["2020-10-26",25240.15,25344.01,25240.15,25344.01,31570],["2020-10-27",25344.01,25344.01,25292.08,25344.01,42390],["2020-10-28",25292.08,25292.08,25292.08,25292.08,700],["2020-10-29",25967.23,25967.23,25344.01,25344.01,12160],["2020-10-30",25344.01,25447.88,25344.01,25447.88,1300],["2020-11-02",25447.88,25447.88,25395.95,25395.95,6830],["2020-11-03",25395.95,25395.95,25344.01,25395.95,19470],["2020-11-04",26434.64,26486.57,25447.88,25447.88,2830],["2020-11-05",25499.82,25499.82,25447.88,25447.88,520],["2020-11-06",25978.05,25978.05,25978.05,25978.05,100],["2020-11-09",25712.97,25712.97,25712.97,25712.97,2040],["2020-11-10",25712.97,25712.97,25712.97,25712.97,0],["2020-11-11",25872.02,25872.02,25872.02,25872.02,30],["2020-11-12",25712.97,25712.97,25712.97,25712.97,2060],["2020-11-13",25712.97,25712.97,25712.97,25712.97,40],["2020-11-16",25447.88,25447.88,25447.88,25447.88,50],["2020-11-17",25712.97,25978.05,25712.97,25978.05,3360],["2020-11-18",25978.05,25978.05,25978.05,25978.05,0],["2020-11-19",25872.02,25978.05,25872.02,25978.05,3020],["2020-11-20",25978.05,25978.05,25978.05,25978.05,0],["2020-11-23",24175.49,26084.08,24175.49,26031.06,19080],["2020-11-24",25712.97,25712.97,25712.97,25712.97,450],["2020-11-25",25712.97,25712.97,25712.97,25712.97,0],["2020-11-26",25712.97,25712.97,24732.16,24732.16,15030],["2020-11-27",25712.97,25712.97,25712.97,25712.97,9000],["2020-11-30",25712.97,25712.97,25447.88,25712.97,6110],["2020-12-01",25712.97,25712.97,25447.88,25447.88,32050],["2020-12-02",25447.88,25447.88,25447.88,25447.88,0],["2020-12-03",25447.88,25447.88,25447.88,25447.88,0],["2020-12-04",25235.82,26243.13,25235.82,25235.82,186120],["2020-12-07",25235.82,25235.82,25235.82,25235.82,2500],["2020-12-08",24997.24,24997.24,24997.24,24997.24,10],["2020-12-09",24997.24,24997.24,24997.24,24997.24,0],["2020-12-10",24997.24,25182.8,24997.24,25182.8,520],["2020-12-11",25182.8,25182.8,25182.8,25182.8,0],["2020-12-14",25182.8,25182.8,25182.8,25182.8,0],["2020-12-15",25182.8,25447.88,25182.8,25182.8,3700],["2020-12-16",25182.8,25182.8,25182.8,25182.8,0],["2020-12-17",24228.51,24228.51,24228.51,24228.51,20],["2020-12-18",24811.69,24838.19,24811.69,24838.19,260],["2020-12-21",24838.19,24838.19,24838.19,24838.19,0],["2020-12-22",24838.19,24838.19,24838.19,24838.19,15392992],["2020-12-23",24838.19,24838.19,24838.19,24838.19,0],["2020-12-24",24387.56,24387.56,24387.56,24387.56,10],["2020-12-25",24016.44,26084.08,24016.44,24414.06,130],["2020-12-28",24414.06,24414.06,24414.06,24414.06,0],["2020-12-29",24440.57,25447.88,24440.57,25447.88,2080],["2020-12-30",25341.85,25394.87,25341.85,25394.87,1000],["2020-12-31",23857.39,25421.38,23857.39,24917.72,42420],["2021-01-04",26455.2,26614.25,24970.74,24970.74,1300],["2021-01-05",26614.25,26614.25,26614.25,26614.25,100],["2021-01-06",26508.21,26508.21,26508.21,26508.21,100],["2021-01-07",26508.21,26508.21,26508.21,26508.21,0],["2021-01-08",25447.88,25447.88,25447.88,25447.88,100],["2021-01-11",27038.38,27038.38,25447.88,25447.88,300],["2021-01-12",25447.88,25447.88,25447.88,25447.88,0],["2021-01-13",25023.75,25076.77,25023.75,25076.77,1500],["2021-01-14",25076.77,25076.77,25076.77,25076.77,1400],["2021-01-15",24652.64,24652.64,24652.64,24652.64,400],["2021-01-18",24652.64,24652.64,24652.64,24652.64,0],["2021-01-19",24652.64,24652.64,24652.64,24652.64,0],["2021-01-20",25951.54,25978.05,24758.67,24758.67,3600],["2021-01-21",25978.05,25978.05,24811.69,24811.69,5100],["2021-01-22",24811.69,24811.69,24811.69,24811.69,0],["2021-01-25",24811.69,24811.69,24811.69,24811.69,100],["2021-01-26",24811.69,24811.69,24652.64,24652.64,2500],["2021-01-27",24652.64,24652.64,24652.64,24652.64,0],["2021-01-28",23857.39,23857.39,23857.39,23857.39,500],["2021-01-29",23857.39,23857.39,23857.39,23857.39,0],["2021-02-01",23857.39,23857.39,23857.39,23857.39,0],["2021-02-02",23963.42,23963.42,23963.42,23963.42,200],["2021-02-03",23963.42,23963.42,23963.42,23963.42,0],["2021-02-04",23963.42,23963.42,23963.42,23963.42,0],["2021-02-05",24917.72,24917.72,24917.72,24917.72,1000],["2021-02-08",24917.72,24917.72,24917.72,24917.72,0],["2021-02-09",24917.72,24917.72,24917.72,24917.72,0],["2021-02-17",24917.72,24917.72,24917.72,24917.72,0],["2021-02-18",24917.72,24917.72,24917.72,24917.72,900],["2021-02-19",24917.72,24917.72,24917.72,24917.72,0],["2021-02-22",24970.74,24970.74,24917.72,24917.72,2800],["2021-02-23",24917.72,24917.72,24917.72,24917.72,0],["2021-02-24",24917.72,24917.72,24917.72,24917.72,0],["2021-02-25",25076.77,25076.77,23380.24,23380.24,138300],["2021-02-26",24917.72,24917.72,24917.72,24917.72,100],["2021-03-01",24917.72,26508.21,24917.72,24917.72,7600],["2021-03-02",24917.72,24917.72,24917.72,24917.72,120800],["2021-03-03",26296.15,26508.21,25182.8,25978.05,189100],["2021-03-04",26508.21,26508.21,26508.21,26508.21,400],["2021-03-05",26402.18,26508.21,26402.18,26508.21,500],["2021-03-08",26508.21,27568.54,26508.21,27568.54,2600],["2021-03-09",26614.25,26614.25,26084.08,26084.08,4200],["2021-03-10",26243.13,26243.13,26243.13,26243.13,1000],["2021-03-11",24467.08,27038.38,24467.08,26773.29,11700],["2021-03-12",26508.21,26773.29,25978.05,26508.21,17900],["2021-03-15",26508.21,27038.38,26137.1,26137.1,10800],["2021-03-16",25951.54,26773.29,25951.54,26773.29,3500],["2021-03-17",25447.88,25447.88,25447.88,25447.88,1200],["2021-03-18",25447.88,25447.88,25447.88,25447.88,0],["2021-03-19",25447.88,25447.88,25447.88,25447.88,0],["2021-03-22",26508.21,26508.21,25553.92,25553.92,8100],["2021-03-23",25553.92,25553.92,25553.92,25553.92,0],["2021-03-24",25553.92,25553.92,25553.92,25553.92,0],["2021-03-25",26455.2,27038.38,25580.42,25580.42,2300],["2021-03-26",25712.97,25712.97,25712.97,25712.97,2700],["2021-04-01",28257.75,28257.75,28257.75,28257.75,100],["2021-04-02",28257.75,28257.75,28257.75,28257.75,0],["2021-04-05",31067.62,31067.62,27727.59,27727.59,400],["2021-04-06",30484.44,30484.44,26667.26,26667.26,200],["2021-04-07",26667.26,26667.26,26667.26,26667.26,0],["2021-04-08",29318.08,29318.08,29318.08,29318.08,100],["2021-04-09",29318.08,29318.08,29318.08,29318.08,0],["2021-04-12",27038.38,29106.02,27038.38,29106.02,5100],["2021-04-13",27038.38,28045.69,27038.38,28045.69,8200],["2021-04-14",28628.87,30749.53,28628.87,30749.53,145400],["2021-04-15",28151.72,31756.84,28151.72,30749.53,11600],["2021-04-16",27674.57,31756.84,27674.57,29212.05,700],["2021-04-19",32074.94,32074.94,28734.9,28787.92,2300],["2021-04-20",30749.53,31650.81,28734.9,29901.26,34600],["2021-04-22",30749.53,31279.69,30060.31,30060.31,5200],["2021-04-23",30060.31,30060.31,30060.31,30060.31,47],["2021-04-26",27674.57,30643.49,27674.57,30643.49,1800],["2021-04-27",30590.48,30590.48,30590.48,30590.48,100],["2021-04-28",30855.56,30855.56,30749.53,30855.56,8800],["2021-04-29",31226.67,32287.0,30749.53,30749.53,7600],["2021-05-04",30749.53,30749.53,30749.53,30749.53,0],["2021-05-05",31756.84,31756.84,30484.44,30484.44,500],["2021-05-06",33506.38,33506.38,30325.39,30802.54,500],["2021-05-07",31756.84,31756.84,30749.53,30749.53,150100],["2021-05-10",33824.48,33824.48,30749.53,31968.9,500],["2021-05-11",31544.77,31544.77,29901.26,30113.33,3000],["2021-05-12",31173.66,31279.69,30749.53,30749.53,5400],["2021-05-13",33824.48,33824.48,31279.69,31332.71,13500],["2021-05-14",34460.68,34460.68,31279.69,31703.82,46100],["2021-05-17",34672.74,34672.74,30749.53,31650.81,109300],["2021-05-18",31809.85,31809.85,31650.81,31650.81,3300],["2021-05-19",31809.85,31809.85,31279.69,31279.69,27500],["2021-05-20",31332.71,31332.71,31332.71,31332.71,900],["2021-05-21",31544.77,32870.18,31279.69,31597.79,167400],["2021-05-24",31279.69,31279.69,31279.69,31279.69,2000],["2021-05-25",31279.69,31279.69,31279.69,31279.69,0],["2021-05-26",32340.02,32340.02,32180.97,32340.02,1300],["2021-05-27",32340.02,33930.51,31968.9,32340.02,22000],["2021-05-28",32340.02,33135.27,31809.85,31809.85,117000],["2021-05-31",31809.85,31809.85,31544.77,31544.77,350300],["2021-06-01",31809.85,32870.18,31544.77,31544.77,64700],["2021-06-02",31809.85,32870.18,31279.69,31279.69,10400],["2021-06-03",34023.52,34023.52,31279.69,31279.69,11100],["2021-06-04",31279.69,31279.69,31279.69,31279.69,15600],["2021-06-07",31279.69,31279.69,31279.69,31279.69,0],["2021-06-08",31224.81,31224.81,31224.81,31224.81,300],["2021-06-09",31224.81,31224.81,31224.81,31224.81,0],["2021-06-10",31224.81,31224.81,31224.81,31224.81,0],["2021-06-11",30182.16,31718.7,30182.16,31718.7,700],["2021-06-14",31718.7,31718.7,31718.7,31718.7,200],["2021-06-15",31718.7,31718.7,31718.7,31718.7,100],["2021-06-16",31005.31,31005.31,31005.31,31005.31,1300],["2021-06-17",31005.31,31005.31,31005.31,31005.31,500],["2021-06-18",31005.31,31005.31,31005.31,31005.31,0],["2021-06-21",30182.16,30182.16,30182.16,30182.16,300],["2021-06-22",30182.16,30182.16,30182.16,30182.16,0],["2021-06-23",30182.16,30182.16,30182.16,30182.16,0],["2021-06-24",31005.31,31005.31,31005.31,31005.31,200],["2021-06-25",31005.31,31005.31,31005.31,31005.31,500],["2021-06-28",31005.31,31005.31,31005.31,31005.31,0],["2021-06-29",31005.31,31005.31,31005.31,31005.31,0],["2021-06-30",28096.84,28096.84,28096.84,28096.84,100],["2021-07-01",28096.84,28096.84,28096.84,28096.84,0],["2021-07-02",26066.41,26066.41,26066.41,26066.41,100],["2021-07-05",26066.41,26066.41,26066.41,26066.41,0],["2021-07-06",28645.61,28645.61,28645.61,28645.61,100],["2021-07-07",28645.61,28645.61,28645.61,28645.61,0],["2021-07-08",28480.98,28535.86,28480.98,28535.86,200],["2021-07-09",28535.86,28535.86,28535.86,28535.86,0],["2021-07-12",28535.86,28535.86,28535.86,28535.86,0],["2021-07-13",28535.86,28535.86,28535.86,28535.86,0],["2021-07-14",28535.86,28535.86,28535.86,28535.86,0],["2021-07-15",26889.56,28810.24,26889.56,28810.24,198300],["2021-07-16",28810.24,28810.24,28810.24,28810.24,300],["2021-07-19",28810.24,28810.24,28810.24,28810.24,0],["2021-07-20",28810.24,28810.24,28810.24,28810.24,0],["2021-07-21",28810.24,28810.24,28810.24,28810.24,0],["2021-07-22",28810.24,28810.24,28810.24,28810.24,0],["2021-07-23",28535.86,28535.86,28535.86,28535.86,100],["2021-07-26",28535.86,28535.86,28535.86,28535.86,0],["2021-07-27",28535.86,28535.86,28535.86,28535.86,300],["2021-07-28",28535.86,28535.86,28535.86,28535.86,0],["2021-07-29",28535.86,28535.86,28535.86,28535.86,0],["2021-07-30",28535.86,28535.86,28535.86,28535.86,0],["2021-08-02",28535.86,28535.86,28535.86,28535.86,0],["2021-08-03",28535.86,28535.86,28535.86,28535.86,0],["2021-08-04",28261.47,28261.47,28261.47,28261.47,100],["2021-08-05",27987.09,27987.09,27987.09,27987.09,200],["2021-08-06",27987.09,27987.09,27987.09,27987.09,0],["2021-08-09",28535.86,30785.8,28535.86,30785.8,1500],["2021-08-10",30785.8,30785.8,30785.8,30785.8,0],["2021-08-11",30182.16,30182.16,30182.16,30182.16,100],["2021-08-12",30182.16,30182.16,30182.16,30182.16,0],["2021-08-13",30182.16,30182.16,30182.16,30182.16,0],["2021-08-16",30182.16,30182.16,30072.4,30072.4,200],["2021-08-17",30072.4,30072.4,30072.4,30072.4,0],["2021-08-18",30182.16,30182.16,30182.16,30182.16,200],["2021-08-19",30182.16,30182.16,30182.16,30182.16,0],["2021-08-20",30182.16,30182.16,30182.16,30182.16,0],["2021-08-23",30182.16,30182.16,30182.16,30182.16,0],["2021-08-24",30182.16,30182.16,30182.16,30182.16,0],["2021-08-25",30182.16,30182.16,30182.16,30182.16,0],["2021-08-26",30182.16,30182.16,30182.16,30182.16,0],["2021-08-27",30182.16,30182.16,30182.16,30182.16,160000],["2021-09-06",30461.62,30461.62,30182.16,30182.16,600],["2021-09-07",30182.16,30182.16,30182.16,30182.16,100],["2021-09-08",30182.16,30182.16,30182.16,30182.16,0],["2021-09-09",28170.01,28170.01,28170.01,28170.01,200],["2021-09-10",28170.01,28170.01,28170.01,28170.01,0],["2021-09-13",28170.01,28170.01,28170.01,28170.01,0],["2021-09-14",28170.01,28170.01,28170.01,28170.01,0],["2021-09-15",28170.01,28170.01,28170.01,28170.01,0],["2021-09-16",26297.6,26297.6,26269.66,26269.66,800],["2021-09-17",26269.66,26269.66,26269.66,26269.66,0],["2021-09-20",28058.23,28058.23,28058.23,28058.23,100],["2021-09-21",28058.23,29623.23,26101.98,29623.23,500],["2021-09-22",29679.12,31300.02,29679.12,31300.02,400],["2021-09-23",31300.02,31300.02,31300.02,31300.02,0],["2021-09-24",30405.73,30405.73,30405.73,30405.73,200],["2021-09-27",30405.73,30405.73,30405.73,30405.73,0],["2021-09-28",30405.73,30405.73,30405.73,30405.73,0],["2021-09-29",30405.73,30405.73,30405.73,30405.73,0],["2021-09-30",30517.51,30517.51,30517.51,30517.51,100],["2021-10-01",30517.51,30517.51,30517.51,30517.51,100],["2021-10-04",30182.16,30182.16,30182.16,30182.16,600],["2021-10-05",29902.69,30293.94,29902.69,30293.94,300],["2021-10-06",30293.94,30293.94,30293.94,30293.94,0],["2021-10-07",30293.94,30293.94,30293.94,30293.94,0],["2021-10-08",30182.16,30182.16,30182.16,30182.16,300],["2021-10-11",30182.16,30182.16,30182.16,30182.16,0],["2021-10-12",28225.91,28225.91,28225.91,28225.91,1000],["2021-10-13",28225.91,28225.91,28225.91,28225.91,0],["2021-10-14",30126.26,30182.16,30126.26,30182.16,3600],["2021-10-15",29120.19,32250.19,29120.19,32250.19,10200],["2021-10-18",32250.19,32250.19,32250.19,32250.19,0],["2021-10-19",32250.19,32250.19,32250.19,32250.19,0],["2021-10-20",32250.19,32250.19,32250.19,32250.19,0],["2021-10-21",32250.19,32250.19,32250.19,32250.19,0],["2021-10-22",30070.37,30070.37,30070.37,30070.37,200],["2021-10-25",30070.37,31020.55,30070.37,30573.41,3400],["2021-10-26",30573.41,30573.41,30573.41,30573.41,0],["2021-10-27",30573.41,30573.41,30573.41,30573.41,0],["2021-10-28",30573.41,30573.41,30573.41,30573.41,0],["2021-10-29",30573.41,30573.41,30573.41,30573.41,0],["2021-11-01",28505.37,28505.37,28505.37,28505.37,100],["2021-11-02",29623.23,29623.23,28505.37,28505.37,1600],["2021-11-03",28505.37,28505.37,28505.37,28505.37,100],["2021-11-04",28561.26,29623.23,28561.26,29623.23,300],["2021-11-05",29623.23,29623.23,29623.23,29623.23,0],["2021-11-08",28002.34,28002.34,28002.34,28002.34,100],["2021-11-09",28002.34,28002.34,28002.34,28002.34,0],["2021-11-10",29343.76,29343.76,29343.76,29343.76,100],["2021-11-11",29231.98,29287.87,29231.98,29287.87,300],["2021-11-12",29287.87,29287.87,29287.87,29287.87,0],["2021-11-15",29064.3,29064.3,29064.3,29064.3,100],["2021-11-16",28952.51,28952.51,27052.16,27052.16,3500],["2021-11-17",28896.62,28896.62,28784.84,28784.84,600],["2021-11-18",30796.98,30796.98,27946.44,27946.44,2700],["2021-11-19",29120.19,29120.19,28058.23,28225.91,13500],["2021-11-22",28728.94,28784.84,28728.94,28784.84,400],["2021-11-23",29231.98,29623.23,29231.98,29623.23,10600],["2021-11-24",29846.8,29902.69,29623.23,29623.23,7700],["2021-11-25",29623.23,29623.23,29623.23,29623.23,4600],["2021-11-26",29623.23,30461.62,29343.76,29679.12,98700],["2021-11-29",31747.16,31747.16,29231.98,29958.59,130200],["2021-11-30",30070.37,31803.05,30070.37,30573.41,8400],["2021-12-01",31467.69,32697.34,31076.44,31858.94,20500],["2021-12-02",32417.87,34038.77,32417.87,33591.62,50500],["2021-12-03",34206.45,34206.45,32753.23,33982.87,2000],["2021-12-06",35603.77,35603.77,31747.16,33368.05,7500],["2021-12-07",32976.8,34597.7,31914.84,34597.7,29700],["2021-12-08",34597.7,35044.84,32697.34,34541.8,5800],["2021-12-09",34374.12,34430.02,34318.23,34430.02,3100],["2021-12-10",34430.02,34430.02,34374.12,34430.02,13700],["2021-12-13",34430.02,34597.7,32976.8,34150.55,8700],["2021-12-14",34150.55,34150.55,33535.73,33535.73,6800],["2021-12-15",33535.73,33535.73,33535.73,33535.73,2500],["2021-12-16",31355.91,31411.8,31355.91,31411.8,200],["2021-12-17",30182.16,30182.16,30182.16,30182.16,200],["2021-12-20",31300.02,32250.19,31300.02,31411.8,3000],["2021-12-21",30852.87,30852.87,30852.87,30852.87,100],["2021-12-22",30852.87,30852.87,30852.87,30852.87,100],["2021-12-23",30852.87,30852.87,30852.87,30852.87,0],["2021-12-24",32753.23,32976.8,30852.87,30852.87,3400],["2021-12-27",30741.09,30741.09,30741.09,30741.09,500],["2021-12-28",32697.34,32697.34,30964.66,30964.66,500],["2021-12-29",30964.66,30964.66,29902.69,29902.69,7500],["2021-12-30",29902.69,29902.69,29902.69,29902.69,900],["2021-12-31",29958.59,29958.59,29958.59,29958.59,100],["2022-01-04",29958.59,32026.62,29958.59,30796.98,2800],["2022-01-05",32865.02,32920.91,32865.02,32920.91,13400],["2022-01-06",35212.52,35212.52,33368.05,35212.52,16800],["2022-01-07",36889.3,36889.3,36889.3,36889.3,4800],["2022-01-10",35771.45,35771.45,35715.55,35771.45,1300],["2022-01-11",35715.55,36889.3,35491.98,36889.3,24000],["2022-01-12",36889.3,36889.3,36889.3,36889.3,100],["2022-01-13",34374.12,36889.3,34318.23,36889.3,23800],["2022-01-14",36889.3,36889.3,36889.3,36889.3,0],["2022-01-17",37280.55,37392.34,36889.3,36889.3,11800],["2022-01-18",37336.45,37448.23,37336.45,37448.23,6900],["2022-01-19",37448.23,38007.16,37448.23,38007.16,15900],["2022-01-20",39125.02,39683.95,39125.02,39572.16,205400],["2022-01-21",39683.95,39907.52,39125.02,39907.52,64000],["2022-01-24",39907.52,39907.52,39907.52,39907.52,0],["2022-01-25",39907.52,39907.52,39907.52,39907.52,0],["2022-01-26",39907.52,39907.52,39907.52,39907.52,0],["2022-01-27",39907.52,39907.52,39907.52,39907.52,0],["2022-01-28",39963.41,39963.41,39963.41,39963.41,100],["2022-02-07",39963.41,39963.41,39963.41,39963.41,0],["2022-02-08",39963.41,39963.41,39963.41,39963.41,0],["2022-02-09",39963.41,39963.41,39963.41,39963.41,0],["2022-02-10",39963.41,39963.41,39963.41,39963.41,0],["2022-02-11",37951.27,37951.27,37448.23,37448.23,500],["2022-02-14",37448.23,37448.23,37448.23,37448.23,0],["2022-02-15",37448.23,37448.23,37448.23,37448.23,0],["2022-02-16",37448.23,37448.23,37448.23,37448.23,1100],["2022-02-17",37448.23,37448.23,37448.23,37448.23,0],["2022-02-18",37448.23,37448.23,37448.23,37448.23,0],["2022-02-21",37448.23,37448.23,37448.23,37448.23,0],["2022-02-22",36889.3,37448.23,36330.37,37448.23,6300],["2022-02-23",37448.23,37448.23,37448.23,37448.23,0],["2022-02-24",34877.16,34877.16,34877.16,34877.16,100],["2022-02-25",37280.55,37280.55,37280.55,37280.55,400],["2022-02-28",37280.55,37280.55,37280.55,37280.55,0],["2022-03-01",37280.55,37280.55,37280.55,37280.55,0],["2022-03-02",37727.7,38007.16,37727.7,38007.16,500],["2022-03-03",38007.16,38007.16,38007.16,38007.16,0],["2022-03-04",38007.16,38007.16,38007.16,38007.16,5200],["2022-03-07",38230.73,38230.73,38230.73,38230.73,200],["2022-03-08",38230.73,38230.73,38230.73,38230.73,300],["2022-03-09",38230.73,38230.73,38230.73,38230.73,0],["2022-03-10",37168.77,38342.52,37168.77,38342.52,1900],["2022-03-11",38342.52,38342.52,38342.52,38342.52,0],["2022-03-14",38342.52,38342.52,38342.52,38342.52,47915],["2022-03-15",38342.52,38342.52,38342.52,38342.52,0],["2022-03-16",38342.52,38342.52,38342.52,38342.52,0],["2022-03-17",38342.52,38342.52,38342.52,38342.52,0],["2022-03-18",38342.52,38342.52,38342.52,38342.52,0],["2022-03-21",37448.23,37448.23,36889.3,36889.3,300],["2022-03-22",37336.45,37392.34,37168.77,37392.34,500],["2022-03-23",37392.34,37392.34,37392.34,37392.34,0],["2022-03-24",37392.34,37392.34,37392.34,37392.34,0],["2022-03-25",37392.34,37392.34,37392.34,37392.34,0],["2022-03-28",34877.16,37951.27,34877.16,37951.27,500],["2022-03-29",37951.27,37951.27,37951.27,37951.27,0],["2022-03-30",38007.16,38007.16,38007.16,38007.16,300],["2022-03-31",38230.73,38230.73,38007.16,38007.16,7500],["2022-04-01",37951.27,38007.16,37951.27,38007.16,5100],["2022-04-04",38007.16,38007.16,37895.38,38007.16,8100],["2022-04-05",37951.27,38007.16,35491.98,35491.98,7500],["2022-04-06",33032.69,36330.37,33032.69,36330.37,800],["2022-04-07",36330.37,36330.37,36330.37,36330.37,4300],["2022-04-08",36330.37,36330.37,36330.37,36330.37,0],["2022-04-12",36833.41,36833.41,34094.66,34094.66,1000],["2022-04-13",35771.45,35771.45,35771.45,35771.45,100],["2022-04-14",35771.45,35771.45,35771.45,35771.45,0],["2022-04-15",34094.66,34094.66,34094.66,34094.66,300],["2022-04-18",33535.73,33926.98,33535.73,33926.98,300],["2022-04-19",31579.48,33591.62,31579.48,33591.62,1200],["2022-04-20",34094.66,34094.66,34094.66,34094.66,100],["2022-04-21",36050.91,36050.91,36050.91,36050.91,100],["2022-04-22",34653.59,35212.52,34653.59,34653.59,1000],["2022-04-25",32306.09,33535.73,32306.09,33535.73,400],["2022-04-26",33535.73,33535.73,33535.73,33535.73,0],["2022-04-27",34374.12,34374.12,34374.12,34374.12,300],["2022-04-28",34038.77,35715.55,34038.77,35715.55,200],["2022-04-29",35715.55,35771.45,35715.55,35771.45,300],["2022-05-04",35771.45,35771.45,35771.45,35771.45,0],["2022-05-05",35771.45,35771.45,35771.45,35771.45,0],["2022-05-06",35212.52,35771.45,35212.52,35771.45,2100],["2022-05-09",35771.45,35771.45,35771.45,35771.45,0],["2022-05-10",33535.73,33535.73,33535.73,33535.73,100],["2022-05-11",32417.87,34653.59,31188.23,33535.73,19400],["2022-05-12",33535.73,33535.73,33535.73,33535.73,0],["2022-05-13",33535.73,33535.73,33535.73,33535.73,0],["2022-05-16",33423.94,33423.94,33423.94,33423.94,100],["2022-05-17",31355.91,32753.23,31132.34,31132.34,2000],["2022-05-18",31132.34,31132.34,31132.34,31132.34,100],["2022-05-19",31132.34,31132.34,31132.34,31132.34,100],["2022-05-20",30182.16,30182.16,30182.16,30182.16,100],["2022-05-23",30182.16,30182.16,30182.16,30182.16,0],["2022-05-24",30239.65,30239.65,30239.65,30239.65,100],["2022-05-25",30009.69,31906.85,30009.69,31906.85,1000],["2022-05-26",29722.24,29779.73,29722.24,29779.73,3500],["2022-05-27",29722.24,29722.24,29722.24,29722.24,300],["2022-05-30",29319.81,29319.81,27710.1,28744.91,1300],["2022-05-31",28744.91,28744.91,27623.86,27940.05,2400],["2022-06-01",27882.56,27882.56,27882.56,27882.56,400],["2022-06-02",28170.01,29492.28,27882.56,29377.3,2500],["2022-06-03",31216.97,31216.97,29377.3,29377.3,300],["2022-06-06",30354.63,30354.63,28744.91,28744.91,300],["2022-06-07",29837.22,29837.22,29837.22,29837.22,100],["2022-06-08",30354.63,30354.63,29204.83,29262.32,2800],["2022-06-09",29204.83,29204.83,27595.12,29032.36,4400],["2022-06-10",29032.36,29492.28,29032.36,29492.28,800],["2022-06-13",27681.35,28744.91,27681.35,28744.91,1300],["2022-06-14",26819.0,28716.17,26819.0,28716.17,200],["2022-06-15",27882.56,28744.91,27882.56,27911.31,1400],["2022-06-16",29204.83,29204.83,29204.83,29204.83,100],["2022-06-17",28170.01,29147.34,28170.01,29147.34,900],["2022-06-20",28744.91,29492.28,28744.91,29492.28,400],["2022-06-21",27882.56,29952.2,27882.56,29952.2,1200],["2022-06-22",28744.91,29032.36,28744.91,29032.36,400],["2022-06-23",29319.81,30182.16,29319.81,30182.16,900],["2022-06-24",28716.17,28716.17,28716.17,28716.17,400],["2022-06-27",28716.17,28716.17,28716.17,28716.17,0],["2022-06-28",28457.46,28457.46,28170.01,28170.01,800],["2022-06-29",28170.01,28170.01,28170.01,28170.01,0],["2022-06-30",27882.56,27882.56,27882.56,27882.56,300],["2022-07-01",27882.56,27882.56,27595.12,27595.12,2200],["2022-07-04",27882.56,27882.56,27882.56,27882.56,800],["2022-07-05",27882.56,27882.56,27882.56,27882.56,0],["2022-07-06",27882.56,27882.56,27882.56,27882.56,0],["2022-07-07",27882.56,27882.56,27882.56,27882.56,0],["2022-07-08",27882.56,27882.56,27882.56,27882.56,1000],["2022-07-11",27882.56,27882.56,27882.56,27882.56,400],["2022-07-12",27595.12,27595.12,27336.41,27336.41,900],["2022-07-13",27882.56,27882.56,27710.1,27710.1,45600],["2022-07-14",27882.56,27882.56,27882.56,27882.56,200],["2022-07-15",27882.56,27882.56,27882.56,27882.56,0],["2022-07-18",27882.56,27882.56,27882.56,27882.56,0],["2022-07-19",27882.56,27882.56,27882.56,27882.56,200],["2022-07-20",27595.12,27595.12,27595.12,27595.12,200],["2022-07-21",27595.12,27595.12,27595.12,27595.12,0],["2022-07-22",27882.56,28716.17,27882.56,28716.17,900],["2022-07-25",28716.17,28716.17,27710.1,28170.01,1600],["2022-07-26",28170.01,28170.01,28170.01,28170.01,800],["2022-07-27",30124.67,30124.67,30067.18,30067.18,200],["2022-07-28",30067.18,30987.02,30067.18,30987.02,500],["2022-07-29",31216.97,32136.81,31216.97,32136.81,5000],["2022-08-01",30067.18,30987.02,30067.18,30987.02,500],["2022-08-02",30987.02,32251.79,30987.02,32251.79,8800],["2022-08-03",34436.4,34436.4,34378.91,34436.4,1800],["2022-08-04",35605.72,35605.72,35605.72,35605.72,100],["2022-08-05",35605.72,35605.72,35605.72,35605.72,0],["2022-08-08",33150.16,33150.16,33150.16,33150.16,2300],["2022-08-09",30928.45,33150.16,30928.45,32156.24,2900],["2022-08-10",32156.24,34377.94,31863.91,34377.94,2100],["2022-08-11",34319.47,34319.47,31980.84,31980.84,300],["2022-08-12",31922.37,32273.17,31922.37,32156.24,2900],["2022-08-15",34354.55,34392.56,34354.55,34392.56,2000],["2022-08-16",36748.73,36786.73,36406.7,36748.73,2900],["2022-08-17",39218.91,39218.91,36748.73,37888.81,400],["2022-08-18",40511.01,40511.01,35342.63,37242.77,500],["2022-08-19",35342.63,35532.64,34962.6,35532.64,400],["2022-08-22",36444.71,36444.71,34202.54,34202.54,2600],["2022-08-23",36482.71,36482.71,33062.46,34924.59,400],["2022-08-24",36938.74,36938.74,36900.74,36900.74,500],["2022-08-25",38838.89,38838.89,38838.89,38838.89,100],["2022-08-26",36862.74,36862.74,36140.69,36178.69,300],["2022-08-29",37926.82,37926.82,33670.5,33708.5,1100],["2022-08-30",31922.37,35874.67,31352.33,33708.5,700],["2022-08-31",34202.54,34202.54,31922.37,34126.54,400],["2022-09-05",34202.54,34202.54,32074.38,32112.39,700],["2022-09-06",30060.23,34354.55,30060.23,30288.25,1800],["2022-09-07",32378.41,32378.41,31162.32,31162.32,1000],["2022-09-08",33214.47,33214.47,31162.32,32910.45,1000],["2022-09-09",32948.45,35152.61,32948.45,35076.61,1900],["2022-09-12",37394.78,37394.78,32682.43,36330.7,1200],["2022-09-13",33974.52,33974.52,33936.52,33974.52,600],["2022-09-14",33974.52,33974.52,33974.52,33974.52,0],["2022-09-15",31922.37,33784.51,31618.35,33784.51,2700],["2022-09-16",31466.34,31694.35,31428.33,31428.33,11200],["2022-09-19",29642.2,32264.4,29300.18,29338.18,5700],["2022-09-20",28958.15,28958.15,28958.15,28958.15,800],["2022-09-21",30972.3,30972.3,29642.2,29642.2,1200],["2022-09-22",31086.31,31086.31,29642.2,30326.25,1700],["2022-09-23",31542.34,31542.34,29490.19,30364.26,700],["2022-09-26",30250.25,30250.25,30250.25,30250.25,100],["2022-09-27",30022.23,30022.23,29946.22,29984.23,300],["2022-09-28",31846.37,31846.37,29338.18,29338.18,400],["2022-09-29",31086.31,31086.31,29338.18,29604.2,800],["2022-09-30",30364.26,30364.26,27818.07,29224.17,800],["2022-10-03",28882.15,28882.15,28882.15,28882.15,500],["2022-10-04",27134.02,28806.14,27134.02,28806.14,800],["2022-10-05",28806.14,28806.14,28806.14,28806.14,0],["2022-10-06",28882.15,29262.17,28882.15,29262.17,600],["2022-10-07",29262.17,29262.17,28882.15,28882.15,500],["2022-10-10",30098.24,30098.24,30098.24,30098.24,100],["2022-10-11",31808.36,31808.36,29946.22,29946.22,200],["2022-10-12",31466.34,31466.34,28122.09,31048.31,1200],["2022-10-13",31770.36,31770.36,30402.26,30402.26,600],["2022-10-14",30934.3,30934.3,28502.12,28730.13,500],["2022-10-17",29186.17,29186.17,28882.15,28882.15,2400],["2022-10-18",30326.25,30326.25,30326.25,30326.25,100],["2022-10-19",30326.25,30326.25,30326.25,30326.25,0],["2022-10-20",28236.1,29870.22,28236.1,29870.22,800],["2022-10-21",29946.22,30402.26,29642.2,30402.26,7900],["2022-10-24",30402.26,30402.26,30402.26,30402.26,0],["2022-10-25",28274.1,32264.4,28274.1,32264.4,6400],["2022-10-26",31922.37,32264.4,31922.37,32264.4,11500],["2022-10-27",34468.56,34468.56,30022.23,34164.54,364300],["2022-10-28",36444.71,36444.71,31922.37,31922.37,362300],["2022-10-31",34012.53,34012.53,34012.53,34012.53,360100],["2022-11-01",32530.42,34012.53,31694.35,31694.35,3200],["2022-11-02",29566.2,31124.31,29490.19,31124.31,900],["2022-11-03",33252.47,33252.47,28996.15,31922.37,3500],["2022-11-04",33024.45,33024.45,33024.45,33024.45,100],["2022-11-07",33024.45,33024.45,33024.45,33024.45,0],["2022-11-08",30744.28,31960.37,30744.28,31960.37,300],["2022-11-09",31960.37,31960.37,31960.37,31960.37,0],["2022-11-10",33176.46,33176.46,31884.37,31884.37,600],["2022-11-11",31162.32,32682.43,29680.21,29680.21,900],["2022-11-14",27666.06,29642.2,27628.05,29642.2,1600],["2022-11-15",27590.05,31428.33,27590.05,29262.17,1600],["2022-11-16",31048.31,31048.31,27248.02,29262.17,2200],["2022-11-17",27552.05,28958.15,27248.02,28958.15,3100],["2022-11-18",29490.19,29490.19,26944.0,29186.17,2600],["2022-11-21",27362.03,28692.13,27172.02,28692.13,5900],["2022-11-22",26868.0,30402.26,26753.99,30402.26,5300],["2022-11-23",32416.41,32416.41,28274.1,28274.1,700],["2022-11-24",26639.98,30022.23,26297.95,30022.23,8400],["2022-11-25",31884.37,31884.37,27932.08,27970.08,1500],["2022-11-28",29832.22,29832.22,26031.93,28882.15,10900],["2022-11-29",26944.0,29946.22,26868.0,29946.22,8200],["2022-11-30",27856.07,28806.14,27856.07,28806.14,6200],["2022-12-01",28502.12,29034.16,27058.01,29034.16,1500],["2022-12-02",27248.02,28654.13,27248.02,28654.13,3300],["2022-12-05",28616.13,28616.13,28046.08,28350.11,2700],["2022-12-06",27742.06,27742.06,26906.0,27362.03,3000],["2022-12-07",26601.98,27704.06,26335.96,27704.06,2200],["2022-12-08",26145.94,27438.04,26145.94,27438.04,500],["2022-12-09",27286.03,27362.03,27210.02,27286.03,2100],["2022-12-12",27286.03,27666.06,25841.92,27666.06,1900],["2022-12-13",27286.03,27286.03,26601.98,26601.98,1400],["2022-12-14",26601.98,27134.02,26601.98,27134.02,500],["2022-12-15",26373.96,26373.96,26373.96,26373.96,1200],["2022-12-16",25993.93,26601.98,25993.93,26601.98,1600],["2022-12-19",27058.01,27058.01,26069.94,26906.0,900],["2022-12-20",26906.0,28122.09,26906.0,27058.01,4600],["2022-12-21",27362.03,27362.03,27362.03,27362.03,100],["2022-12-22",27970.08,27970.08,27210.02,27210.02,900],["2022-12-23",27590.05,27590.05,27210.02,27210.02,700],["2022-12-26",26297.95,26601.98,26221.95,26601.98,500],["2022-12-27",26601.98,27134.02,26601.98,27134.02,600],["2022-12-28",28122.09,28122.09,27134.02,27134.02,400],["2022-12-29",26601.98,26601.98,26601.98,26601.98,1000],["2022-12-30",26601.98,26601.98,26601.98,26601.98,0],["2023-01-03",27210.02,27210.02,27210.02,27210.02,100],["2023-01-04",26715.98,26868.0,26601.98,26868.0,1100],["2023-01-05",27666.06,27666.06,26601.98,26753.99,700],["2023-01-06",26601.98,27058.01,26601.98,26601.98,1600],["2023-01-09",25955.93,26982.0,25841.92,26982.0,900],["2023-01-10",25993.93,26601.98,25841.92,25917.93,53900],["2023-01-11",25841.92,27362.03,25841.92,27362.03,3100],["2023-01-12",28882.15,28882.15,26145.94,27438.04,300],["2023-01-13",26107.94,27324.03,26107.94,27324.03,200],["2023-01-16",26982.0,26982.0,25917.93,25993.93,1200],["2023-01-17",26601.98,27324.03,26601.98,27324.03,1600],["2023-01-18",27324.03,28958.15,26982.0,28806.14,3600],["2023-01-19",30668.28,30668.28,28882.15,30364.26,1800],["2023-01-27",29642.2,30326.25,29642.2,30022.23,5700],["2023-01-30",29642.2,29642.2,28882.15,28882.15,801500],["2023-01-31",29528.19,29794.21,28730.13,29794.21,252800],["2023-02-01",29870.22,29946.22,29642.2,29946.22,526300],["2023-02-02",29908.22,29946.22,29908.22,29946.22,636900],["2023-02-03",29946.22,29946.22,29946.22,29946.22,126200],["2023-02-06",28198.09,29794.21,28198.09,29794.21,1600],["2023-02-07",30379.18,30379.18,30379.18,30379.18,100],["2023-02-08",30379.18,30379.18,30379.18,30379.18,0],["2023-02-09",28312.3,30340.18,28312.3,30340.18,2600],["2023-02-10",30340.18,30340.18,30340.18,30340.18,500000],["2023-02-13",30340.18,30340.18,30340.18,30340.18,312400],["2023-02-14",28468.29,30106.19,28468.29,30106.19,200],["2023-02-15",31939.08,31939.08,28858.27,30262.19,300],["2023-02-16",30262.19,30262.19,30262.19,30262.19,0],["2023-02-17",28858.27,29443.23,28234.31,29443.23,2300],["2023-02-20",28078.32,28858.27,28078.32,28858.27,3800],["2023-02-21",28858.27,28858.27,28858.27,28858.27,0],["2023-02-22",29989.2,29989.2,27766.34,28819.27,1100],["2023-02-23",28819.27,28819.27,28819.27,28819.27,0],["2023-02-24",30301.18,30301.18,27766.34,27922.33,1000],["2023-02-27",28624.28,28624.28,28624.28,28624.28,300],["2023-02-28",28624.28,28624.28,28624.28,28624.28,190000],["2023-03-01",27376.36,27376.36,27376.36,27376.36,100100],["2023-03-02",28156.31,28156.31,28156.31,28156.31,196770],["2023-03-03",28156.31,28429.3,28156.31,28429.3,62800],["2023-03-06",28078.32,28078.32,28078.32,28078.32,56700],["2023-03-07",27454.35,28039.32,27454.35,28039.32,606200],["2023-03-08",26947.38,27961.32,26947.38,27961.32,106500],["2023-03-09",28039.32,28078.32,27961.32,28078.32,653100],["2023-03-10",26206.43,26206.43,26206.43,26206.43,24500],["2023-03-13",28039.32,28039.32,28000.32,28000.32,300],["2023-03-14",26245.43,28780.27,26245.43,28780.27,200],["2023-03-15",28780.27,28780.27,28780.27,28780.27,37000],["2023-03-16",28078.32,28078.32,28078.32,28078.32,500],["2023-03-17",28078.32,28078.32,28078.32,28078.32,0],["2023-03-20",28078.32,28078.32,28078.32,28078.32,0],["2023-03-21",28078.32,28078.32,28078.32,28078.32,0],["2023-03-22",27376.36,27727.34,27376.36,27727.34,2600],["2023-03-23",27883.33,27883.33,27883.33,27883.33,100],["2023-03-24",27883.33,27883.33,27883.33,27883.33,0],["2023-03-27",27883.33,28195.31,27883.33,28195.31,200],["2023-03-28",28507.29,28507.29,27298.36,27688.34,1700],["2023-03-29",27298.36,27883.33,27298.36,27844.33,1400],["2023-03-30",27844.33,29599.23,27844.33,29599.23,1800],["2023-03-31",27688.34,30379.18,27688.34,27727.34,1200],["2023-04-03",29209.25,29209.25,28117.31,28117.31,2100],["2023-04-04",29989.2,29989.2,27727.34,27727.34,600],["2023-04-05",28819.27,28819.27,27727.34,28078.32,1100],["2023-04-06",27727.34,28078.32,27649.34,28078.32,5300],["2023-04-07",28078.32,28780.27,28078.32,28780.27,300],["2023-04-10",28858.27,28858.27,28078.32,28780.27,3600],["2023-04-11",28156.31,28702.28,28078.32,28078.32,1900],["2023-04-12",28663.28,28663.28,28078.32,28078.32,1600],["2023-04-13",28117.31,28351.3,27766.34,28351.3,2300],["2023-04-14",27922.33,28507.29,27727.34,28429.3,1500],["2023-04-17",28429.3,28429.3,28429.3,28429.3,0],["2023-04-18",28429.3,28429.3,28429.3,28429.3,0],["2023-04-19",27766.34,27766.34,27766.34,27766.34,100],["2023-04-20",28156.31,28429.3,27961.32,28390.3,900],["2023-04-21",28117.31,28663.28,28117.31,28663.28,1100],["2023-04-24",28819.27,28819.27,28078.32,28078.32,1100],["2023-04-25",28078.32,28078.32,27805.33,28039.32,1900],["2023-04-26",29209.25,29209.25,27844.33,27844.33,500],["2023-04-27",27766.34,27766.34,27766.34,27766.34,500],["2023-04-28",27766.34,27766.34,27727.34,27766.34,243000],["2023-05-04",27766.34,27766.34,27454.35,27454.35,4100],["2023-05-05",27688.34,28117.31,27688.34,28117.31,400],["2023-05-08",27688.34,28078.32,27688.34,28078.32,170700],["2023-05-09",28078.32,28117.31,28078.32,28078.32,2200],["2023-05-10",28078.32,28078.32,28078.32,28078.32,273000],["2023-05-11",30028.2,30028.2,30028.2,30028.2,100],["2023-05-12",30028.2,30028.2,30028.2,30028.2,250000],["2023-05-15",28078.32,29560.23,28078.32,29560.23,231100],["2023-05-16",29560.23,29560.23,29560.23,29560.23,158000],["2023-05-17",29248.25,29248.25,29248.25,29248.25,500],["2023-05-18",29654.47,29654.47,29248.25,29491.98,1400],["2023-05-19",28923.27,28923.27,28842.02,28842.02,2200],["2023-05-22",28842.02,28842.02,28842.02,28842.02,0],["2023-05-23",28842.02,28842.02,28842.02,28842.02,0],["2023-05-24",28842.02,28842.02,28842.02,28842.02,500],["2023-05-25",28842.02,28842.02,28435.79,28435.79,1700],["2023-05-26",29045.13,29045.13,29045.13,29045.13,100],["2023-05-29",29045.13,29045.13,29045.13,29045.13,0],["2023-05-30",29248.25,29248.25,28517.04,28517.04,64500],["2023-05-31",28557.66,28557.66,28435.79,28435.79,1800],["2023-06-01",28598.29,28842.02,27217.12,28842.02,4900],["2023-06-02",28435.79,29126.38,28435.79,29126.38,700],["2023-06-05",28801.4,28923.27,28679.53,28923.27,2900],["2023-06-06",28923.27,28923.27,28923.27,28923.27,0],["2023-06-07",29004.51,29248.25,29004.51,29248.25,1000],["2023-06-08",29491.98,29898.21,29491.98,29491.98,2100],["2023-06-09",29491.98,29491.98,29491.98,29491.98,1100],["2023-06-12",29248.25,29248.25,29248.25,29248.25,500],["2023-06-13",29491.98,29491.98,29410.74,29410.74,269300],["2023-06-14",29004.51,29004.51,29004.51,29004.51,200],["2023-06-15",29004.51,29004.51,29004.51,29004.51,21000],["2023-06-16",29248.25,29613.85,28842.02,29613.85,168000],["2023-06-19",28882.64,28882.64,28882.64,28882.64,1800],["2023-06-20",28679.53,28679.53,28679.53,28679.53,200],["2023-06-21",28842.02,28842.02,28842.02,28842.02,600],["2023-06-22",29248.25,29248.25,29207.62,29248.25,1300],["2023-06-23",29248.25,29248.25,29248.25,29248.25,300],["2023-06-26",29248.25,29248.25,28923.27,29248.25,2000],["2023-06-27",28923.27,28923.27,28923.27,28923.27,1700],["2023-06-28",28923.27,28923.27,28923.27,28923.27,0],["2023-06-29",29248.25,29248.25,28923.27,28923.27,142900],["2023-06-30",29248.25,29248.25,29248.25,29248.25,1000],["2023-07-03",29898.21,29898.21,29898.21,29898.21,200],["2023-07-04",29573.23,29654.47,29573.23,29654.47,400],["2023-07-05",29654.47,29654.47,29654.47,29654.47,0],["2023-07-06",29004.51,29004.51,29004.51,29004.51,600],["2023-07-07",29979.45,30873.15,29979.45,30060.7,4000],["2023-07-10",30060.7,30060.7,30060.7,30060.7,0],["2023-07-11",29248.25,29248.25,29248.25,29248.25,67500],["2023-07-12",29248.25,29248.25,29248.25,29248.25,500],["2023-07-13",29248.25,29857.58,29248.25,29857.58,2800],["2023-07-14",29329.49,29410.74,29329.49,29410.74,200],["2023-07-17",29410.74,29410.74,29410.74,29410.74,3400],["2023-07-18",29735.72,29816.96,29735.72,29816.96,1000],["2023-07-19",30060.7,30060.7,29654.47,29654.47,600],["2023-07-20",29654.47,29979.45,29451.36,29898.21,1800],["2023-07-21",29898.21,29898.21,29898.21,29898.21,700],["2023-07-24",30060.7,30060.7,30060.7,30060.7,2100],["2023-07-25",30060.7,30101.32,30060.7,30060.7,8100],["2023-07-26",30710.66,30710.66,30710.66,30710.66,1300],["2023-07-27",30791.9,30873.15,30060.7,30466.92,3100],["2023-07-28",30873.15,30873.15,30223.19,30751.28,1600],["2023-07-31",30710.66,30710.66,30466.92,30710.66,1300],["2023-08-01",30710.66,30710.66,30304.43,30304.43,5300],["2023-08-02",30304.43,30304.43,30304.43,30304.43,3500],["2023-08-03",30304.43,30873.15,30304.43,30832.53,2700],["2023-08-04",30466.92,30466.92,29816.96,30426.3,3800],["2023-08-07",30223.19,30466.92,30223.19,30466.92,1600],["2023-08-08",30710.66,30710.66,30304.43,30710.66,3800],["2023-08-09",30877.56,31044.47,30794.11,30794.11,1900],["2023-08-10",30794.11,30794.11,30543.75,30543.75,220100],["2023-08-11",30877.56,31044.47,30627.21,30877.56,145700],["2023-08-14",30877.56,30877.56,30627.21,30627.21,1600],["2023-08-15",30043.04,30043.04,30043.04,30043.04,500],["2023-08-16",30043.04,30293.39,30043.04,30293.39,2400],["2023-08-17",30126.49,30543.75,30043.04,30543.75,4100],["2023-08-18",30627.21,30835.84,30168.21,30168.21,13400],["2023-08-21",30168.21,30168.21,30168.21,30168.21,0],["2023-08-22",29375.41,30376.85,29375.41,30168.21,1100],["2023-08-23",30168.21,30460.3,30168.21,30460.3,600],["2023-08-24",30460.3,30460.3,30460.3,30460.3,0],["2023-08-25",30460.3,30460.3,30460.3,30460.3,1400],["2023-08-28",30209.94,30710.66,30209.94,30710.66,87200],["2023-08-29",30627.21,30710.66,30627.21,30627.21,1500],["2023-08-30",30627.21,30627.21,30376.85,30376.85,5100],["2023-08-31",30543.75,30543.75,30209.94,30209.94,28900],["2023-09-05",30251.67,30251.67,30209.94,30209.94,3300],["2023-09-06",30209.94,30209.94,30209.94,30209.94,2800],["2023-09-07",30251.67,30460.3,30209.94,30460.3,193600],["2023-09-08",30710.66,30710.66,30627.21,30710.66,1900],["2023-09-11",30209.94,30710.66,30209.94,30710.66,11500],["2023-09-12",30710.66,30794.11,30710.66,30794.11,44700],["2023-09-13",30794.11,30877.56,30794.11,30877.56,3200],["2023-09-14",30877.56,30877.56,30877.56,30877.56,1500],["2023-09-15",30877.56,30877.56,30877.56,30877.56,3200],["2023-09-18",30877.56,30877.56,30877.56,30877.56,0],["2023-09-19",30877.56,30877.56,30877.56,30877.56,0],["2023-09-20",30460.3,30460.3,30460.3,30460.3,700],["2023-09-21",30710.66,30877.56,30710.66,30752.39,6200],["2023-09-22",30460.3,30460.3,30460.3,30460.3,300],["2023-09-25",30335.12,30335.12,30209.94,30209.94,6400],["2023-09-26",30209.94,30209.94,30209.94,30209.94,276000],["2023-09-27",30209.94,30209.94,30209.94,30209.94,5600],["2023-09-28",30877.56,30877.56,30293.39,30293.39,3300],["2023-09-29",30293.39,30293.39,30209.94,30209.94,25400],["2023-10-02",30251.67,30251.67,30251.67,30251.67,1000],["2023-10-03",30209.94,30293.39,30168.21,30168.21,13900],["2023-10-04",30209.94,30209.94,30209.94,30209.94,161100],["2023-10-05",29458.87,29458.87,29458.87,29458.87,100],["2023-10-06",30043.04,30043.04,30043.04,30043.04,500],["2023-10-09",30043.04,30043.04,30043.04,30043.04,200],["2023-10-10",30502.03,30627.21,30043.04,30376.85,5300],["2023-10-11",30209.94,30209.94,30209.94,30209.94,2200],["2023-10-12",30209.94,30209.94,30209.94,30209.94,120000],["2023-10-13",30418.57,30543.75,30376.85,30543.75,2300],["2023-10-16",30209.94,30209.94,30209.94,30209.94,2000],["2023-10-17",30376.85,30376.85,30376.85,30376.85,300],["2023-10-18",30376.85,30376.85,30209.94,30209.94,600],["2023-10-19",32296.26,32296.26,32129.36,32129.36,2800],["2023-10-20",30460.3,30460.3,30460.3,30460.3,200],["2023-10-23",30209.94,30209.94,30209.94,30209.94,800],["2023-10-24",30460.3,30794.11,30460.3,30794.11,900],["2023-10-25",30794.11,30794.11,30794.11,30794.11,0],["2023-10-26",30209.94,31503.46,30209.94,31503.46,2500],["2023-10-27",31294.83,31294.83,31294.83,31294.83,2600],["2023-10-30",31294.83,31294.83,31294.83,31294.83,0],["2023-10-31",30209.94,30209.94,30209.94,30209.94,3000],["2023-11-01",30209.94,30209.94,30209.94,30209.94,0],["2023-11-02",30460.3,30460.3,30460.3,30460.3,600],["2023-11-03",30460.3,30460.3,30460.3,30460.3,0],["2023-11-06",30293.39,30460.3,30293.39,30460.3,600],["2023-11-07",30460.3,30460.3,30460.3,30460.3,100],["2023-11-08",30460.3,30460.3,30460.3,30460.3,0],["2023-11-09",30460.3,30460.3,30460.3,30460.3,1000],["2023-11-10",30460.3,30460.3,30460.3,30460.3,50000],["2023-11-13",30043.04,30293.39,30043.04,30293.39,900],["2023-11-14",30460.3,30460.3,30460.3,30460.3,3200],["2023-11-15",30460.3,30460.3,30460.3,30460.3,0],["2023-11-16",30376.85,30376.85,30376.85,30376.85,300],["2023-11-17",30877.56,30877.56,30460.3,30710.66,214000],["2023-11-20",30627.21,30627.21,30251.67,30251.67,10000],["2023-11-21",30126.49,30126.49,30043.04,30043.04,9200],["2023-11-22",30043.04,30043.04,30043.04,30043.04,0],["2023-11-23",30043.04,30043.04,30043.04,30043.04,0],["2023-11-24",29083.33,30460.3,29083.33,30460.3,200],["2023-11-27",30460.3,30460.3,30460.3,30460.3,100],["2023-11-28",30293.39,30293.39,30043.04,30043.04,400],["2023-11-29",30043.04,30043.04,30043.04,30043.04,0],["2023-11-30",30460.3,30460.3,30460.3,30460.3,100],["2023-12-01",29458.87,30460.3,28373.98,30460.3,1200],["2023-12-04",30043.04,30043.04,30043.04,30043.04,200],["2023-12-05",29625.77,29625.77,29291.96,29291.96,1900],["2023-12-06",30460.3,30460.3,30460.3,30460.3,100],["2023-12-07",30043.04,30043.04,30043.04,30043.04,2000],["2023-12-08",30043.04,30043.04,30043.04,30043.04,0],["2023-12-11",30543.75,30585.48,30543.75,30543.75,1000],["2023-12-12",30543.75,30543.75,30293.39,30293.39,500],["2023-12-13",30460.3,30460.3,30460.3,30460.3,600],["2023-12-14",30460.3,30627.21,30460.3,30627.21,1600],["2023-12-15",30627.21,30627.21,30627.21,30627.21,2900],["2023-12-18",30460.3,30627.21,30460.3,30460.3,4000],["2023-12-19",30376.85,30376.85,30126.49,30126.49,5000],["2023-12-20",30335.12,30335.12,30043.04,30043.04,271600],["2023-12-21",30043.04,30043.04,30043.04,30043.04,34600],["2023-12-22",29709.22,30043.04,29709.22,30043.04,1900],["2023-12-25",29709.22,30043.04,29709.22,30043.04,1200],["2023-12-26",30043.04,30043.04,29792.68,30043.04,43700],["2023-12-27",29876.13,30043.04,29876.13,30043.04,1400],["2023-12-28",30043.04,30043.04,29876.13,30043.04,9100],["2023-12-29",30043.04,30043.04,30043.04,30043.04,2900],["2024-01-02",30043.04,30043.04,29876.13,30043.04,6000],["2024-01-03",30043.04,30043.04,30043.04,30043.04,120000],["2024-01-04",30043.04,30043.04,30043.04,30043.04,12500],["2024-01-05",30043.04,30043.04,30043.04,30043.04,4800],["2024-01-08",30460.3,30460.3,30043.04,30043.04,10100],["2024-01-09",30043.04,30043.04,30043.04,30043.04,115000],["2024-01-10",30460.3,30460.3,30043.04,30043.04,11000],["2024-01-11",30043.04,30043.04,30043.04,30043.04,4400],["2024-01-12",30043.04,30043.04,29709.22,29709.22,200],["2024-01-15",29709.22,30043.04,29709.22,29959.58,13000],["2024-01-16",29876.13,30043.04,29876.13,30043.04,3700],["2024-01-17",30043.04,30043.04,30043.04,30043.04,2100],["2024-01-18",32129.36,32129.36,32129.36,32129.36,455500],["2024-01-19",34340.86,34340.86,34340.86,34340.86,16600],["2024-01-22",36719.27,36719.27,34632.94,36719.27,143800],["2024-01-23",36802.72,38805.59,36719.27,37553.79,44000],["2024-01-24",37553.79,37553.79,35634.38,36594.09,39800],["2024-01-25",36135.1,38012.79,36051.64,37804.15,51500],["2024-01-26",37637.25,40432.92,37553.79,39890.48,69300],["2024-01-29",39890.48,42644.42,39389.76,42644.42,144200],["2024-01-30",42560.97,43228.59,41726.44,42560.97,41500],["2024-01-31",41976.8,42310.61,41309.17,41976.8,45300],["2024-02-01",41726.44,44897.65,41726.44,44897.65,106600],["2024-02-02",45648.72,47234.33,45648.72,46983.97,42700],["2024-02-05",49153.74,49153.74,46733.61,46900.52,48800],["2024-02-06",47325.34,47325.34,45456.12,45626.05,40500],["2024-02-07",45880.94,46560.66,45286.19,46305.76,83100],["2024-02-15",46135.83,46390.73,45880.94,46050.87,15600],["2024-02-16",45965.9,49194.56,45965.9,49194.56,277300],["2024-02-19",49704.35,52593.15,49704.35,52593.15,67200],["2024-02-20",53357.83,53357.83,51403.65,52678.12,36200],["2024-02-21",51828.47,53867.62,51828.47,53782.66,50600],["2024-02-22",55991.74,55991.74,52678.12,53187.9,86500],["2024-02-23",52933.01,53527.76,52083.36,53017.98,91500],["2024-02-26",52253.29,52508.19,50978.82,52423.22,81200],["2024-02-27",52423.22,52678.12,50978.82,50978.82,53400],["2024-02-28",50554.0,50554.0,47410.3,47410.3,133900],["2024-02-29",47410.3,49279.53,45711.01,47240.38,136500],["2024-03-01",47410.3,49279.53,46730.59,47665.2,34400],["2024-03-04",47665.2,47665.2,46475.69,47495.27,57100],["2024-03-05",47495.27,48429.88,46815.55,48174.99,52700],["2024-03-06",48090.02,48429.88,47410.3,48174.99,29800],["2024-03-07",47835.13,48005.06,47410.3,47750.16,47000],["2024-03-08",48769.74,48769.74,47155.41,47920.09,8600],["2024-03-11",46730.59,48005.06,46730.59,47750.16,17200],["2024-03-12",47155.41,47750.16,46985.48,46985.48,20700],["2024-03-13",47495.27,47835.13,47070.45,47325.34,89700],["2024-03-14",48429.88,48429.88,47410.3,47835.13,39100],["2024-03-15",47835.13,51148.75,47835.13,51148.75,142100],["2024-03-18",53442.8,53442.8,50129.18,50893.86,101000],["2024-03-19",50893.86,50978.82,49279.53,50299.1,43800],["2024-03-20",50384.07,50808.89,49279.53,50808.89,22300],["2024-03-21",50808.89,51998.4,50638.96,51403.65,37500],["2024-03-22",51233.72,51318.68,50723.93,50723.93,15000],["2024-03-25",50469.03,50554.0,49704.35,50214.14,56200],["2024-03-26",49619.39,50978.82,49619.39,50893.86,25500],["2024-03-27",50893.86,51403.65,50723.93,50893.86,5200],["2024-03-28",50978.82,50978.82,49959.25,50893.86,39300],["2024-03-29",50808.89,50893.86,50129.18,50893.86,13700],["2024-04-01",50638.96,50638.96,50129.18,50299.1,13600],["2024-04-02",50044.21,50129.18,49364.49,49704.35,29800],["2024-04-03",49279.53,49704.35,49194.56,49704.35,170100],["2024-04-04",49364.49,49704.35,49279.53,49619.39,72900],["2024-04-05",49704.35,53017.98,49704.35,53017.98,202300],["2024-04-08",53442.8,56076.7,52763.08,53272.87,33200],["2024-04-09",53952.59,54292.45,52593.15,53272.87,136000],["2024-04-10",53527.76,53782.66,52253.29,52678.12,45500],["2024-04-11",52423.22,52593.15,51743.5,52083.36,21500],["2024-04-12",51828.47,52848.05,50978.82,52253.29,39400],["2024-04-15",51488.61,51573.58,48599.81,48684.78,33300],["2024-04-16",48684.78,48684.78,47410.3,48684.78,14900],["2024-04-17",52083.36,52083.36,52083.36,52083.36,60100],["2024-04-19",54972.16,54972.16,52678.12,53017.98,230900],["2024-04-22",53187.9,53527.76,52593.15,52593.15,21000],["2024-04-23",52593.15,53187.9,50723.93,51148.75,74700],["2024-04-24",51148.75,51828.47,51063.79,51828.47,27100],["2024-04-25",52083.36,54462.38,51403.65,52848.05,125100],["2024-04-26",53527.76,53527.76,52083.36,52848.05,28400],["2024-05-02",54377.41,55227.06,52678.12,54377.41,156900],["2024-05-03",54377.41,58115.86,54377.41,58030.89,353500],["2024-05-06",58710.61,60749.76,58710.61,60324.94,211500],["2024-05-07",60579.83,60579.83,57776.0,58370.75,104300],["2024-05-08",58370.75,58370.75,56756.42,57096.28,217300],["2024-05-09",56841.39,58030.89,56841.39,57776.0,65100],["2024-05-10",57860.96,57860.96,56841.39,57436.14,71900],["2024-05-13",57436.14,57691.03,56076.7,56331.6,75700],["2024-05-14",56331.6,57436.14,56331.6,56926.35,39900],["2024-05-15",57266.21,59900.12,57266.21,59220.4,116500],["2024-05-16",59475.29,59985.08,59305.36,59560.26,90700],["2024-05-17",58880.54,59305.36,58455.72,58880.54,37000],["2024-05-20",58965.5,59135.43,58370.75,58370.75,46700],["2024-05-21",58540.68,59475.29,58200.82,59475.29,42800],["2024-05-22",59390.33,60579.83,59050.47,60155.01,89700],["2024-05-23",59220.4,59900.12,57860.96,58965.5,102800],["2024-05-24",58625.65,58795.58,57351.18,57691.03,75400],["2024-05-27",57776.0,57860.96,57606.07,57776.0,20800],["2024-05-28",57776.0,59050.47,57436.14,58455.72,61700],["2024-05-29",59059.24,59145.46,58110.84,58628.15,50100],["2024-05-30",58455.72,58541.93,57334.88,58369.5,75000],["2024-05-31",57938.41,59231.68,57938.41,58455.72,55800],["2024-06-03",59317.9,60093.86,59231.68,59231.68,42600],["2024-06-04",59490.33,61818.21,59490.33,61818.21,145000],["2024-06-05",61818.21,63801.22,61818.21,62507.96,77400],["2024-06-06",62507.96,62507.96,61645.78,62335.52,45500],["2024-06-07",62335.52,63456.35,62076.87,62594.17,48700],["2024-06-10",61990.65,64232.31,61990.65,63542.57,50900],["2024-06-11",63628.79,64232.31,63025.26,63283.92,50000],["2024-06-12",64232.31,64232.31,62335.52,63111.48,36800],["2024-06-13",63628.79,64232.31,62852.83,63111.48,25900],["2024-06-14",63542.57,63542.57,61732.0,61990.65,23000],["2024-06-17",61732.0,62076.87,61559.56,62076.87,24000],["2024-06-18",62076.87,65094.49,62076.87,65094.49,106000],["2024-06-19",65094.49,65266.93,64835.84,64835.84,72600],["2024-06-20",64835.84,65525.58,64835.84,65525.58,64800],["2024-06-21",65956.67,69836.48,65956.67,69577.82,270400],["2024-06-24",69836.48,70267.56,68456.99,68801.86,61400],["2024-06-25",68974.3,70698.65,68543.21,69232.95,100500],["2024-06-26",69232.95,69232.95,68456.99,68801.86,33800],["2024-06-27",68801.86,68801.86,64146.1,67767.25,55200],["2024-06-28",67767.25,68112.12,66387.76,67853.46,31200],["2024-07-01",67853.46,70698.65,65525.58,68888.08,224900],["2024-07-02",70440.0,71043.53,69146.73,71043.53,120500],["2024-07-03",71215.96,73285.19,71043.53,72250.58,43000],["2024-07-04",72509.23,73285.19,71129.74,72423.01,44900],["2024-07-05",71819.49,72423.01,71560.83,72250.58,16200],["2024-07-08",72336.79,72336.79,71215.96,71302.18,35100],["2024-07-09",71647.05,71991.92,70871.09,71560.83,49000],["2024-07-10",71647.05,71647.05,70784.87,71043.53,41600],["2024-07-11",71043.53,71129.74,70526.22,70698.65,34700],["2024-07-12",70698.65,70698.65,69405.39,70440.0,15700],["2024-07-15",70353.78,72250.58,69836.48,71819.49,66400],["2024-07-16",71819.49,71819.49,70784.87,70957.31,59300],["2024-07-17",70957.31,71215.96,69836.48,69836.48,57300],["2024-07-18",69836.48,70267.56,69232.95,69836.48,29200],["2024-07-19",70095.13,72423.01,68974.3,71991.92,72600],["2024-07-22",71991.92,72250.58,69232.95,70698.65,36800],["2024-07-23",70698.65,70698.65,65784.24,65784.24,231200],["2024-07-24",65525.58,66129.11,63370.14,65784.24,91400],["2024-07-25",65784.24,65784.24,64663.4,65784.24,16600],["2024-07-26",65956.67,66387.76,65525.58,65870.45,17800],["2024-07-29",65870.45,66215.32,65353.15,66215.32,38700],["2024-07-30",65525.58,66042.89,63801.22,63801.22,68100],["2024-07-31",63801.22,65094.49,63370.14,64577.19,69400],["2024-08-01",64404.75,65008.27,61732.0,61904.43,83000],["2024-08-02",61904.43,61904.43,60352.51,61473.34,106300],["2024-08-05",60869.82,60869.82,58714.37,59231.68,81300],["2024-08-06",59662.77,61042.25,59317.9,60869.82,67700],["2024-08-07",60869.82,60869.82,58800.59,59317.9,40900],["2024-08-08",59317.9,59492.87,58792.96,59492.87,8500],["2024-08-09",59492.87,59492.87,58180.53,58617.98,26800],["2024-08-12",59055.43,59055.43,56693.21,58530.49,57500],["2024-08-13",57305.64,57568.1,56430.74,57568.1,40200],["2024-08-14",57568.1,57568.1,56693.21,57218.15,56500],["2024-08-15",56868.19,56868.19,55993.29,56693.21,12500],["2024-08-16",56693.21,58443.0,56693.21,58443.0,106800],["2024-08-19",58443.0,58705.47,57743.08,58443.0,39700],["2024-08-20",58355.51,58443.0,57130.66,58180.53,59200],["2024-08-21",57830.57,59142.92,57743.08,58617.98,32700],["2024-08-22",58705.47,60455.26,58443.0,60367.77,33500],["2024-08-23",60542.75,60542.75,59755.34,59842.83,35700],["2024-08-26",59842.83,60542.75,59842.83,59930.32,40100],["2024-08-27",59492.87,64042.33,58705.47,62904.97,48100],["2024-08-28",64217.31,64217.31,62992.45,63079.94,28600],["2024-08-29",62642.5,62817.48,61505.13,62117.56,14900],["2024-08-30",62292.54,63429.9,62292.54,62817.48,10700],["2024-09-04",62555.01,62555.01,62030.07,62030.07,9700],["2024-09-05",61942.58,62467.52,61767.6,61942.58,5900],["2024-09-06",61942.58,61942.58,61417.64,61855.09,4500],["2024-09-09",61855.09,62292.54,61242.66,61242.66,12500],["2024-09-10",61242.66,61242.66,59842.83,60367.77,37700],["2024-09-11",59580.36,60192.79,58617.98,60017.81,55900],["2024-09-12",60192.79,61417.64,60192.79,61155.18,3800],["2024-09-13",60717.73,61155.18,60717.73,61155.18,4100],["2024-09-16",61242.66,61242.66,60892.71,60892.71,49800],["2024-09-17",60455.26,61067.69,59492.87,60280.28,52400],["2024-09-18",60542.75,61767.6,60542.75,61592.62,4300],["2024-09-19",61330.15,62030.07,61242.66,61417.64,10900],["2024-09-20",61505.13,62817.48,61505.13,62642.5,85600],["2024-09-23",62729.99,63342.41,62642.5,62729.99,17500],["2024-09-24",62729.99,63429.9,62729.99,62992.45,68600],["2024-09-25",62992.45,63779.86,62992.45,63342.41,29300],["2024-09-26",62992.45,63254.92,62117.56,62642.5,4800],["2024-09-27",62642.5,63429.9,62467.52,63342.41,46400],["2024-09-30",63342.41,63342.41,61767.6,62555.01,122200],["2024-10-01",62117.56,62992.45,61942.58,61942.58,11300],["2024-10-02",61942.58,61942.58,60367.77,61067.69,32200],["2024-10-03",61242.66,61767.6,61242.66,61417.64,19900],["2024-10-04",61505.13,61680.11,60892.71,61592.62,17300],["2024-10-07",61592.62,62030.07,61417.64,61505.13,2100],["2024-10-08",61330.15,61505.13,61242.66,61417.64,5300],["2024-10-09",61592.62,62205.05,61417.64,62205.05,13000],["2024-10-10",62292.54,65879.61,62292.54,65704.63,62200],["2024-10-11",65704.63,67716.89,65704.63,67366.93,59000],["2024-10-14",67104.46,67366.93,66492.04,66492.04,7300],["2024-10-15",65617.14,67541.91,65617.14,67541.91,12300],["2024-10-16",67541.91,68329.32,67366.93,68329.32,28700],["2024-10-17",68329.32,68591.78,66492.04,67979.36,20000],["2024-10-18",67104.46,67366.93,66929.48,67366.93,16500],["2024-10-21",66142.08,66142.08,65617.14,65967.1,2500],["2024-10-22",66492.04,66929.48,65442.16,65879.61,14100],["2024-10-23",70341.57,70429.06,68241.83,68329.32,85400],["2024-10-24",69116.72,71128.98,68679.27,70691.53,110800],["2024-10-25",70866.51,70866.51,69991.62,70254.09,31500],["2024-10-28",70254.09,70254.09,69291.7,69641.66,41200],["2024-10-29",69991.62,71303.96,69291.7,70429.06,115600],["2024-10-30",70429.06,73491.2,69554.17,73491.2,95000],["2024-10-31",73491.2,76640.82,73491.2,76640.82,133600],["2024-11-01",76815.8,78740.57,76815.8,78303.12,78200],["2024-11-04",78390.61,78740.57,76115.88,78740.57,50600],["2024-11-05",78740.57,79615.46,77865.67,77865.67,38900],["2024-11-06",77865.67,77865.67,75678.44,76115.88,32200],["2024-11-07",76903.29,80140.4,76115.88,79702.95,45000],["2024-11-08",79178.02,79965.42,76990.78,79877.93,27000],["2024-11-11",79965.42,80315.38,77865.67,79265.51,32900],["2024-11-12",79353.0,79702.95,77515.72,79440.48,39500],["2024-11-13",79615.46,79615.46,75765.93,76903.29,19900],["2024-11-14",76990.78,77428.23,76553.33,76640.82,22100],["2024-11-15",76640.82,76990.78,76115.88,76640.82,13300],["2024-11-18",78040.65,78740.57,75240.99,76990.78,9000],["2024-11-19",76990.78,76990.78,76115.88,76640.82,4400],["2024-11-20",74628.56,75940.9,74628.56,74803.54,15500],["2024-11-21",75590.95,75940.9,74803.54,75240.99,10900],["2024-11-22",74803.54,75153.5,72616.3,72791.28,28300],["2024-11-25",72791.28,73316.22,72091.37,72616.3,34100],["2024-11-26",72616.3,72966.26,71741.41,71741.41,33500],["2024-11-27",72178.85,73491.2,71916.39,73491.2,19600],["2024-11-28",74541.07,74541.07,72878.77,73053.75,46300],["2024-11-29",73316.22,73316.22,72528.81,73053.75,29500],["2024-12-02",73053.75,76815.8,72616.3,76115.88,31600],["2024-12-03",76990.78,77865.67,72616.3,75240.99,66800],["2024-12-04",75240.99,76115.88,74716.05,74803.54,21200],["2024-12-05",74803.54,74803.54,73666.18,73666.18,21000],["2024-12-06",74716.05,76990.78,73928.65,74541.07,20800],["2024-12-09",74453.58,74716.05,73053.75,73578.69,26400],["2024-12-10",73578.69,74716.05,73578.69,74103.62,7700],["2024-12-11",73578.69,74541.07,73053.75,73403.71,12900],["2024-12-12",73928.65,73928.65,73053.75,73841.16,14700],["2024-12-13",73228.73,73841.16,72616.3,73053.75,7400],["2024-12-16",73053.75,73141.24,72178.85,72528.81,27000],["2024-12-17",72528.81,72616.3,70079.11,70516.55,78000],["2024-12-18",70516.55,70954.0,69116.72,69991.62,53800],["2024-12-19",69554.17,69554.17,68416.81,68854.25,65700],["2024-12-20",68941.74,71041.49,68416.81,71041.49,29000],["2024-12-23",71041.49,71128.98,70604.04,70604.04,20900],["2024-12-24",70254.09,72441.32,70254.09,72353.83,42700],["2024-12-25",72353.83,74803.54,72353.83,73403.71,61000],["2024-12-26",73403.71,73928.65,72178.85,73403.71,9100],["2024-12-27",73403.71,73491.2,71741.41,72003.88,24000],["2024-12-30",72003.88,72003.88,70954.0,72003.88,5300],["2024-12-31",72003.88,72003.88,70866.51,70954.0,11400],["2025-01-02",72528.81,72528.81,70429.06,70866.51,13800],["2025-01-03",71303.96,71303.96,70341.57,70429.06,30300],["2025-01-06",71303.96,72178.85,70079.11,70079.11,9900],["2025-01-07",70604.04,70604.04,69991.62,69991.62,14900],["2025-01-08",69991.62,69991.62,69116.72,69816.64,26700],["2025-01-09",69204.21,69816.64,69116.72,69641.66,15700],["2025-01-10",69641.66,69904.13,69379.19,69379.19,4300],["2025-01-13",69291.7,69379.19,69029.23,69379.19,8100],["2025-01-14",69904.13,70866.51,69729.15,70341.57,24600],["2025-01-15",71653.92,73403.71,71653.92,72616.3,26900],["2025-01-16",70954.0,72091.37,70341.57,72091.37,22800],["2025-01-17",70429.06,72178.85,70341.57,71653.92,7800],["2025-01-20",71741.41,71741.41,70429.06,70866.51,5600],["2025-01-21",70866.51,73491.2,70866.51,71916.39,70000],["2025-01-22",70166.6,70429.06,67804.38,67804.38,212500],["2025-01-23",69029.23,69029.23,67541.91,67716.89,101800],["2025-01-24",67716.89,67716.89,65442.16,65617.14,75000],["2025-02-03",64742.25,66841.99,64742.25,66841.99,21100],["2025-02-04",67191.95,68066.85,67016.97,67279.44,44400],["2025-02-05",67104.46,68504.29,67016.97,68329.32,56800],["2025-02-06",67629.4,69291.7,67629.4,68766.76,12000],["2025-02-07",68679.27,68766.76,67804.38,67979.36,7800],["2025-02-10",65617.14,67104.46,65617.14,66054.59,59300],["2025-02-11",66054.59,66492.04,65617.14,65792.12,31300],["2025-02-12",66492.04,66492.04,65792.12,65967.1,18100],["2025-02-13",65704.63,66404.55,65354.67,66054.59,23900],["2025-02-14",66054.59,66054.59,65442.16,65529.65,26600],["2025-02-17",65617.14,65617.14,64479.78,64742.25,35800],["2025-02-18",64742.25,64742.25,64042.33,64567.27,30400],["2025-02-19",64129.82,64742.25,63429.9,64392.29,41900],["2025-02-20",64392.29,64392.29,63517.39,63779.86,74000],["2025-02-21",63517.39,63867.35,62992.45,63254.92,28600],["2025-02-24",63254.92,63867.35,62205.05,63429.9,39500],["2025-02-25",63429.9,63429.9,62467.52,62555.01,47000],["2025-02-26",62555.01,62904.97,61680.11,62380.03,68700],["2025-02-27",62817.48,63079.94,62380.03,63079.94,27600],["2025-02-28",63079.94,64742.25,63079.94,64392.29,58500],["2025-03-03",64479.78,64479.78,63429.9,63517.39,53100],["2025-03-04",63692.37,63692.37,62205.05,62642.5,16700],["2025-03-05",62729.99,63342.41,62292.54,62642.5,36800],["2025-03-06",62555.01,62992.45,61942.58,62817.48,47600],["2025-03-07",62992.45,63517.39,62817.48,63167.43,53400],["2025-03-10",63167.43,63342.41,62817.48,62817.48,42400],["2025-03-11",62817.48,63342.41,62729.99,62904.97,20500],["2025-03-12",62992.45,62992.45,62729.99,62817.48,25200],["2025-03-13",62904.97,63167.43,62555.01,62817.48,36700],["2025-03-14",62642.5,63254.92,62642.5,62817.48,24700],["2025-03-17",62555.01,62992.45,62467.52,62467.52,29600],["2025-03-18",62467.52,62999.91,62201.32,62378.79,18100],["2025-03-19",62201.32,62201.32,61225.27,61314.0,21000],["2025-03-20",60604.14,60781.6,60071.75,60160.48,29200],["2025-03-21",59894.28,62112.59,59894.28,61757.66,34100],["2025-03-24",61757.66,61846.39,61668.93,61757.66,9900],["2025-03-25",62112.59,62556.25,61491.46,62112.59,21900],["2025-03-26",61935.12,64863.29,61935.12,64242.16,48200],["2025-03-27",64242.16,66549.2,64242.16,65129.49,71500],["2025-03-28",65661.88,65661.88,63443.57,63532.31,19700],["2025-03-31",63532.31,63798.5,62556.25,63177.38,15400],["2025-04-01",62911.18,64064.7,62911.18,63709.77,17200],["2025-04-02",63798.5,63798.5,63177.38,63266.11,6700],["2025-04-03",59539.35,62112.59,58918.23,58918.23,89800],["2025-04-04",54836.54,57675.98,54836.54,57232.31,109100],["2025-04-08",55102.74,55457.67,53239.36,53239.36,109000],["2025-04-09",49690.07,53771.76,49512.61,53239.36,134000],["2025-04-10",56966.12,56966.12,56966.12,56966.12,29500],["2025-04-11",60870.34,60870.34,57054.85,59361.89,33200],["2025-04-14",59361.89,59361.89,57232.31,58119.64,15300],["2025-04-15",57321.05,57764.71,57232.31,57587.24,12000],["2025-04-16",57587.24,59450.62,57232.31,57675.98,13500],["2025-04-17",58119.64,58119.64,56611.19,57409.78,13600],["2025-04-18",57675.98,60781.6,57675.98,59184.42,31700],["2025-04-21",57942.17,59894.28,57942.17,59273.16,12900],["2025-04-22",60426.68,60426.68,55901.33,58829.49,27600],["2025-04-23",58918.23,59273.16,58474.57,58918.23,11000],["2025-04-24",59095.69,59361.89,58385.83,58563.3,4600],["2025-04-25",58652.03,60160.48,58652.03,59628.09,34500],["2025-04-28",60337.94,61225.27,59983.01,61047.8,12700],["2025-04-29",62112.59,62999.91,62112.59,62733.71,23400],["2025-05-05",63975.97,63975.97,62733.71,62822.45,6400],["2025-05-06",62822.45,63887.23,62112.59,63177.38,7100],["2025-05-07",63177.38,63887.23,62999.91,63798.5,32800],["2025-05-08",64508.36,64774.56,62999.91,63088.64,38600],["2025-05-09",63088.64,66283.01,63088.64,63887.23,9200],["2025-05-12",67347.79,67347.79,64952.02,65661.88,33800],["2025-05-13",65661.88,66194.27,65661.88,65661.88,30800],["2025-05-14",65661.88,65928.08,65218.22,65484.42,1382000],["2025-05-15",65484.42,66409.34,64744.48,65761.89,5400],["2025-05-16",65576.91,65761.89,63819.56,65206.94,1366700],["2025-05-19",64744.48,64744.48,63172.11,63912.05,12800],["2025-05-20",63172.11,63449.59,62617.16,62894.64,10700],["2025-05-21",62524.67,62894.64,62524.67,62894.64,6000],["2025-05-22",62432.18,63079.62,62432.18,62802.14,8400],["2025-05-23",62524.67,62802.14,62524.67,62709.65,4500],["2025-05-26",62709.65,64282.02,62617.16,63727.06,32100],["2025-05-27",63727.06,64097.03,63264.6,63449.59,23700],["2025-05-28",63449.59,63449.59,62709.65,62802.14,43700],["2025-05-29",62802.14,62802.14,61969.71,61969.71,23100],["2025-05-30",61969.71,62617.16,61507.25,62524.67,15500],["2025-06-02",62524.67,62524.67,61877.22,61877.22,13700],["2025-06-03",61877.22,62617.16,61414.76,61877.22,28300],["2025-06-04",61877.22,61969.71,61507.25,61692.24,41700],["2025-06-05",61784.73,61784.73,61507.25,61507.25,12200],["2025-06-06",61507.25,61599.75,60582.33,60859.81,30400],["2025-06-09",60582.33,61044.79,60027.38,60119.87,14400],["2025-06-10",60027.38,60582.33,60027.38,60212.36,15800],["2025-06-11",60304.86,61322.27,60304.86,61322.27,6200],["2025-06-12",61322.27,61322.27,60767.32,61044.79,6600],["2025-06-13",57160.12,60119.87,57160.12,59842.4,28800],["2025-06-16",59934.89,60212.36,59379.94,59472.43,17100],["2025-06-17",59194.95,60489.84,59194.95,59842.4,19000],["2025-06-18",59842.4,59842.4,59657.41,59657.41,25700],["2025-06-19",60489.84,60489.84,59657.41,59749.9,4000],["2025-06-20",60212.36,60212.36,59657.41,59657.41,2800],["2025-06-23",59194.95,59564.92,58270.03,59472.43,8700],["2025-06-24",59564.92,59749.9,58640.0,58640.0,29700],["2025-06-25",58732.49,59472.43,58362.52,59472.43,20000],["2025-06-26",59472.43,59657.41,59102.46,59472.43,11000],["2025-06-27",59472.43,59472.43,58917.48,59379.94,6600],["2025-06-30",59657.41,59842.4,59379.94,59842.4,10700],["2025-07-01",60027.38,60027.38,59102.46,59194.95,22300],["2025-07-02",58917.48,61784.73,58917.48,61784.73,65200],["2025-07-03",62432.18,62432.18,61044.79,61322.27,19400],["2025-07-04",61322.27,61322.27,59657.41,60489.84,24300],["2025-07-07",61969.71,61969.71,59472.43,61229.78,38500],["2025-07-08",62432.18,62432.18,59934.89,60767.32,36300],["2025-07-09",60304.86,61507.25,60304.86,61137.29,57000],["2025-07-10",61044.79,62432.18,61044.79,61044.79,51700],["2025-07-11",61322.27,61507.25,60397.35,60397.35,70000],["2025-07-14",60397.35,60582.33,60027.38,60119.87,47900],["2025-07-15",60119.87,60489.84,59749.9,60119.87,44400],["2025-07-16",60119.87,60397.35,59934.89,60212.36,19500],["2025-07-17",60304.86,60304.86,59934.89,60119.87,95700],["2025-07-18",60397.35,60767.32,59934.89,60212.36,39500],["2025-07-21",59194.95,59194.95,56050.22,56050.22,660400],["2025-07-22",56050.22,56882.65,54570.35,56420.19,48900],["2025-07-23",56420.19,57067.63,53645.42,55032.81,295400],["2025-07-24",55310.28,56235.2,55310.28,56142.71,66500],["2025-07-25",56142.71,56142.71,55495.27,55957.73,38900],["2025-07-28",55957.73,56142.71,55587.76,55957.73,45100],["2025-07-29",55957.73,56235.2,55125.3,55125.3,107800],["2025-07-30",55495.27,55495.27,54940.31,55032.81,60800],["2025-07-31",55032.81,55217.79,54847.82,54940.31,29000],["2025-08-01",55125.3,55495.27,54940.31,55217.79,16700],["2025-08-04",55688.13,55688.13,55217.79,55217.79,23200],["2025-08-05",55217.79,55782.2,55123.72,55405.93,50500],["2025-08-06",55782.2,55782.2,55405.93,55405.93,27000],["2025-08-07",55594.06,55688.13,55405.93,55688.13,12600],["2025-08-08",55688.13,56064.4,55688.13,55970.33,31300],["2025-08-11",56346.6,56440.67,55970.33,56252.54,82600],["2025-08-12",56252.54,56252.54,55876.27,56252.54,29000],["2025-08-13",56252.54,56252.54,55876.27,56158.47,35500],["2025-08-14",56158.47,56346.6,55876.27,56158.47,61200],["2025-08-15",56252.54,56252.54,55594.06,55688.13,36900],["2025-08-18",55688.13,55876.27,55405.93,55782.2,76209],["2025-08-19",55782.2,55782.2,54935.59,55123.72,50500],["2025-08-20",55029.66,55499.99,54935.59,55123.72,26700],["2025-08-21",55029.66,55499.99,55029.66,55029.66,29200],["2025-08-22",55123.72,55217.79,54747.45,55123.72,26700],["2025-08-25",55217.79,55217.79,55123.72,55123.72,7100],["2025-08-26",55123.72,55405.93,55029.66,55123.72,36400],["2025-08-27",55123.72,55499.99,54935.59,55123.72,25000],["2025-08-28",55029.66,56158.47,55029.66,55123.72,10700],["2025-08-29",55217.79,55499.99,55123.72,55499.99,20700],["2025-09-03",55499.99,55782.2,55311.86,55688.13,13200],["2025-09-04",55594.06,55782.2,55217.79,55594.06,13300],["2025-09-05",55782.2,55782.2,54935.59,55499.99,8100],["2025-09-08",55499.99,55688.13,54935.59,55499.99,13400],["2025-09-09",55405.93,55782.2,55217.79,55594.06,9400],["2025-09-10",55594.06,55688.13,55311.86,55311.86,3000],["2025-09-11",55311.86,55499.99,55029.66,55311.86,4500],["2025-09-12",55405.93,55688.13,55311.86,55405.93,5900],["2025-09-15",55499.99,55876.27,55405.93,55405.93,5000],["2025-09-16",55499.99,55594.06,55311.86,55594.06,8600],["2025-09-17",55499.99,55594.06,55405.93,55594.06,6200],["2025-09-18",55594.06,55594.06,55123.72,55217.79,8600],["2025-09-19",55499.99,55688.13,55123.72,55123.72,9400],["2025-09-22",55123.72,55311.86,54935.59,55123.72,9700],["2025-09-23",55405.93,55499.99,54935.59,54935.59,8100],["2025-09-24",54935.59,55029.66,54747.45,54747.45,7700],["2025-09-25",54747.45,55311.86,54559.32,54559.32,16600],["2025-09-26",55029.66,55029.66,54465.25,54465.25,6600],["2025-09-29",54465.25,54465.25,54277.11,54277.11,7800],["2025-09-30",54277.11,54371.18,54088.98,54183.04,37700],["2025-10-01",54183.04,54183.04,54183.04,54183.04,3000],["2025-10-02",54371.18,54371.18,54088.98,54088.98,19200],["2025-10-03",54088.98,54183.04,53994.91,54088.98,43100],["2025-10-06",53994.91,54371.18,53994.91,53994.91,10800],["2025-10-07",54088.98,54559.32,53994.91,54559.32,41300],["2025-10-08",53994.91,54559.32,53994.91,54183.04,6700],["2025-10-09",54559.32,54841.52,54371.18,54371.18,7700],["2025-10-10",54277.11,55029.66,54277.11,54559.32,7200],["2025-10-13",54559.32,54559.32,53900.84,54465.25,6500],["2025-10-14",54277.11,54277.11,53618.64,53618.64,73800],["2025-10-15",53806.77,54465.25,53618.64,53618.64,16900],["2025-10-16",53618.64,53618.64,53336.43,53430.5,14000],["2025-10-17",54559.32,54559.32,52489.82,53712.71,13500],["2025-10-20",53712.71,53806.77,52677.96,52677.96,7100],["2025-10-21",52583.89,53524.57,52207.62,53148.3,14400],["2025-10-22",53148.3,53148.3,52677.96,52677.96,22000],["2025-10-23",52677.96,53524.57,52677.96,52960.16,700],["2025-10-24",52489.82,52866.1,52301.69,52583.89,5600],["2025-10-27",51172.88,52207.62,50138.13,51455.08,33200],["2025-10-28",50326.27,51172.88,49855.93,50326.27,16900],["2025-10-29",51172.88,51266.94,50232.2,51172.88,22800],["2025-10-30",51172.88,51361.01,50796.6,50890.67,2700],["2025-10-31",50890.67,51172.88,50608.47,51172.88,3500],["2025-11-03",51172.88,51737.28,51172.88,51266.94,8100],["2025-11-04",51266.94,51266.94,50420.33,51266.94,6900],["2025-11-05",50702.54,51266.94,50044.06,50044.06,10200],["2025-11-06",50044.06,51266.94,50044.06,51172.88,21100],["2025-11-07",51078.81,51078.81,50796.6,50984.74,5000],["2025-11-10",50890.67,51737.28,50796.6,51549.15,11600],["2025-11-11",51078.81,51643.21,50984.74,51078.81,4100],["2025-11-12",51172.88,51361.01,51078.81,51172.88,7100],["2025-11-13",51266.94,51266.94,50608.47,51266.94,16000],["2025-11-14",51266.94,51643.21,51266.94,51455.08,8300],["2025-11-17",51455.08,51549.15,51455.08,51549.15,3800],["2025-11-18",51549.15,51831.35,51549.15,51831.35,6400],["2025-11-19",51737.28,51737.28,51266.94,51266.94,1800],["2025-11-20",51266.94,51266.94,51078.81,51266.94,19800],["2025-11-21",50796.6,50890.67,50796.6,50890.67,2400],["2025-11-24",51266.94,51361.01,50890.67,51078.81,7300],["2025-11-25",50890.67,50984.74,49291.52,50796.6,11500],["2025-11-26",50326.27,50326.27,50326.27,50326.27,200],["2025-11-27",50796.6,50796.6,49855.93,50232.2,4400],["2025-11-28",50326.27,50796.6,50138.13,50420.33,4700],["2025-12-01",49949.99,50326.27,49855.93,50326.27,6900],["2025-12-02",49949.99,50326.27,49855.93,49949.99,9500],["2025-12-03",49949.99,50044.06,49855.93,50044.06,3300],["2025-12-04",50796.6,50796.6,50232.2,50232.2,2100],["2025-12-05",49949.99,50232.2,46986.86,50138.13,20400],["2025-12-08",50138.13,50138.13,49385.59,49949.99,1900],["2025-12-09",49855.93,49855.93,49197.45,49291.52,3800],["2025-12-10",49291.52,49291.52,49009.32,49103.38,2900],["2025-12-11",49103.38,49667.79,48915.25,48915.25,5400],["2025-12-12",48915.25,49103.38,48256.77,48350.84,1900],["2025-12-15",48727.11,49009.32,48727.11,48915.25,1800],["2025-12-16",48915.25,48915.25,47786.44,48444.91,6500],["2025-12-17",48633.05,49573.72,48350.84,49573.72,2900],["2025-12-18",49573.72,49573.72,49009.32,49009.32,1600],["2025-12-19",49009.32,50796.6,48068.64,49009.32,3500],["2025-12-22",49009.32,49761.86,47504.23,49667.79,13100],["2025-12-23",49573.72,49573.72,48444.91,48915.25,7300],["2025-12-24",48727.11,48821.18,48444.91,48444.91,21600],["2025-12-25",48068.64,48444.91,47974.57,48444.91,3100],["2025-12-26",47410.16,47504.23,47316.1,47504.23,3400],["2025-12-29",47974.57,48256.77,47692.37,48256.77,3400],["2025-12-30",48256.77,49855.93,48256.77,49385.59,4800],["2025-12-31",49667.79,49667.79,48915.25,49479.66,700],["2026-01-05",49385.59,49385.59,48444.91,48915.25,4300],["2026-01-06",48444.91,48444.91,47504.23,47504.23,11200],["2026-01-07",47504.23,48444.91,47033.89,48162.71,30400],["2026-01-08",48350.84,48915.25,47504.23,48444.91,18900],["2026-01-09",48633.05,48633.05,48068.64,48350.84,5600],["2026-01-12",47974.57,48633.05,47786.44,48350.84,6100],["2026-01-13",48350.84,48444.91,47974.57,48444.91,14300],["2026-01-14",47974.57,48915.25,47974.57,47974.57,24700],["2026-01-15",47974.57,48915.25,47974.57,48821.18,10900],["2026-01-16",48915.25,50326.27,48915.25,50232.2,18800],["2026-01-19",50232.2,52019.49,50232.2,51549.15,18900],["2026-01-20",51549.15,52019.49,50890.67,51737.28,14600],["2026-01-21",51266.94,51266.94,50890.67,51266.94,3500],["2026-01-22",50890.67,53618.64,50890.67,52960.16,21600],["2026-01-23",52960.16,53336.43,51737.28,52489.82,12500],["2026-01-26",52677.96,52677.96,50984.74,51643.21,6600],["2026-01-27",51549.15,52019.49,51078.81,52019.49,4400],["2026-01-28",52019.49,52019.49,51737.28,51737.28,6000],["2026-01-29",51078.81,51643.21,50984.74,51643.21,5700],["2026-01-30",51643.21,51643.21,51549.15,51643.21,1500],["2026-02-02",51737.28,51737.28,50608.47,50608.47,3400],["2026-02-03",50608.47,50984.74,50608.47,50984.74,9000],["2026-02-04",50796.6,51266.94,50608.47,51266.94,5348],["2026-02-05",51266.94,51925.42,50796.6,51455.08,5200],["2026-02-06",50890.67,50890.67,48538.98,50890.67,7000],["2026-02-09",50796.6,50796.6,50796.6,50796.6,200],["2026-02-10",50796.6,50796.6,49197.45,50420.33,5600],["2026-02-11",50420.33,51361.01,50326.27,51361.01,2600],["2026-02-12",50326.27,50326.27,50326.27,50326.27,1000],["2026-02-13",50326.27,50890.67,49667.79,50890.67,2600],["2026-02-23",50044.06,51172.88,50044.06,51078.81,3200],["2026-02-24",51078.81,52301.69,50796.6,51078.81,5700],["2026-02-25",50984.74,51078.81,50702.54,50890.67,11300],["2026-02-26",50890.67,50890.67,50420.33,50420.33,16000],["2026-02-27",50420.33,50796.6,50420.33,50420.33,4100],["2026-03-02",50420.33,50796.6,50138.13,50702.54,7000],["2026-03-03",50702.54,50702.54,50232.2,50232.2,4200],["2026-03-04",50232.2,50232.2,49103.38,49385.59,19700],["2026-03-05",49385.59,50608.47,49385.59,50138.13,1600],["2026-03-06",49009.32,49761.86,49009.32,49479.66,4400],["2026-03-09",49009.32,49103.38,46046.18,47033.89,36400],["2026-03-10",47033.89,49667.79,47033.89,47504.23,11000],["2026-03-11",48821.18,48915.25,48162.71,48444.91,4000],["2026-03-12",48444.91,48444.91,47974.57,47974.57,2100],["2026-03-13",48068.64,48068.64,47504.23,47598.3,3800],["2026-03-16",46892.79,48068.64,46892.79,48068.64,9700],["2026-03-17",48068.64,48444.91,48068.64,48068.64,1400],["2026-03-18",48727.11,48821.18,47880.5,48162.71,2900],["2026-03-19",48162.71,48162.71,47504.23,47504.23,1300],["2026-03-20",48444.91,48444.91,47504.23,47692.37,3200],["2026-03-23",47504.23,47504.23,46939.83,47033.89,5100],["2026-03-24",47598.3,47598.3,47127.96,47316.1,2200],["2026-03-25",47987.93,47987.93,47939.94,47939.94,1100],["2026-03-26",47987.93,47987.93,47028.17,47076.16,3500],["2026-03-27",47172.13,47172.13,47124.14,47172.13,1900],["2026-03-30",47124.14,47172.13,47124.14,47124.14,500],["2026-03-31",47124.14,47220.12,47124.14,47220.12,300],["2026-04-01",47364.08,47843.96,47364.08,47843.96,1100],["2026-04-02",47843.96,47843.96,47364.08,47747.99,1300],["2026-04-03",47747.99,47987.93,47747.99,47987.93,2000],["2026-04-06",47556.04,47556.04,47508.05,47508.05,2400],["2026-04-07",47556.04,47747.99,47460.06,47508.05,4100],["2026-04-08",47508.05,48179.88,47508.05,48083.9,5400],["2026-04-09",47987.93,47987.93,47364.08,47987.93,19200],["2026-04-10",47987.93,47987.93,47508.05,47987.93,3100],["2026-04-13",47987.93,47987.93,47412.07,47460.06,4000],["2026-04-14",47508.05,47508.05,47412.07,47508.05,6600],["2026-04-15",47556.04,47556.04,47508.05,47508.05,5100],["2026-04-16",47508.05,47556.04,47460.06,47556.04,9900],["2026-04-17",47556.04,47747.99,47508.05,47508.05,21600],["2026-04-20",47508.05,47891.95,47508.05,47795.98,145700],["2026-04-21",47891.95,47891.95,47556.04,47556.04,4900],["2026-04-22",47556.04,47556.04,47556.04,47556.04,300],["2026-04-23",47556.04,47556.04,47556.04,47556.04,21800],["2026-04-24",47891.95,47987.93,47556.04,47987.93,7600],["2026-04-28",48179.88,48179.88,48179.88,48179.88,3300],["2026-04-29",48179.88,48179.88,48179.88,48179.88,3000],["2026-05-04",48467.81,48947.69,47987.93,48179.88,8900],["2026-05-05",48179.88,48179.88,48179.88,48179.88,181400],["2026-05-06",48179.88,48371.83,47987.93,48179.88,15700],["2026-05-07",47987.93,48371.83,47987.93,48179.88,6300],["2026-05-08",48083.9,48179.88,47987.93,47987.93,19200],["2026-05-11",47987.93,48179.88,47987.93,48179.88,2600],["2026-05-12",47987.93,47987.93,46740.24,46740.24,9000],["2026-05-13",47508.05,47891.95,47508.05,47891.95,900],["2026-05-14",47987.93,48179.88,47987.93,48179.88,12500],["2026-05-15",48851.71,48851.71,47124.14,47124.14,4200],["2026-05-18",48083.9,48179.88,48083.9,48083.9,11700],["2026-05-19",48083.9,48179.88,47987.93,48083.9,2000],["2026-05-20",47747.99,47747.99,47652.01,47700.0,4700],["2026-05-21",48100.0,48100.0,48000.0,48000.0,400],["2026-05-22",48000.0,48300.0,47900.0,47900.0,5200],["2026-05-25",48000.0,48100.0,47900.0,47900.0,7900],["2026-05-26",47900.0,48100.0,47900.0,47950.0,5300],["2026-05-27",47950.0,48000.0,47950.0,48000.0,1300],["2026-05-28",48000.0,48000.0,47350.0,47350.0,2100],["2026-05-29",47850.0,47850.0,47150.0,47250.0,18700],["2026-06-01",46100.0,47800.0,46100.0,46650.0,11500],["2026-06-02",46850.0,46850.0,46800.0,46800.0,200],["2026-06-03",46300.0,46800.0,46200.0,46350.0,15100],["2026-06-04",46250.0,46350.0,45800.0,46350.0,9100],["2026-06-05",46200.0,46350.0,45850.0,46350.0,24500],["2026-06-08",46350.0,46400.0,45850.0,46350.0,10500],["2026-06-09",46300.0,46300.0,45850.0,46300.0,800],["2026-06-10",46300.0,46500.0,45950.0,46400.0,16500],["2026-06-11",46400.0,46400.0,46400.0,46400.0,100],["2026-06-12",46600.0,46600.0,46000.0,46200.0,7400],["2026-06-15",46100.0,46500.0,46100.0,46500.0,1152600],["2026-06-16",46500.0,46600.0,46200.0,46400.0,47700],["2026-06-17",46500.0,46700.0,46400.0,46500.0,16300],["2026-06-18",46600.0,46600.0,46600.0,46600.0,700],["2026-06-19",46600.0,47450.0,46400.0,47350.0,2900],["2026-06-22",47250.0,47250.0,46700.0,47050.0,400],["2026-06-23",47000.0,47100.0,46800.0,47000.0,16100],["2026-06-24",47000.0,47000.0,46600.0,46650.0,4200],["2026-06-25",46750.0,46750.0,46200.0,46650.0,3300],["2026-06-26",46650.0,46650.0,46550.0,46550.0,3200],["2026-06-29",46700.0,46700.0,46700.0,46700.0,21200],["2026-06-30",46700.0,46800.0,46700.0,46800.0,13700],["2026-07-01",47000.0,47000.0,46750.0,46800.0,61200],["2026-07-02",46800.0,46800.0,46700.0,46700.0,5600],["2026-07-03",47000.0,47000.0,46900.0,46900.0,1800],["2026-07-06",46700.0,46800.0,46600.0,46600.0,1900],["2026-07-07",47000.0,47000.0,46600.0,46800.0,3700],["2026-07-08",46500.0,46800.0,46500.0,46700.0,2700],["2026-07-09",46900.0,46900.0,46900.0,46900.0,500],["2026-07-10",46900.0,46900.0,46600.0,46600.0,3000],["2026-07-13",46700.0,46700.0,46300.0,46500.0,115200],["2026-07-14",45100.0,46500.0,45100.0,46500.0,101100],["2026-07-15",45900.0,46500.0,45900.0,46500.0,10400],["2026-07-16",46500.0,46500.0,46300.0,46300.0,101200],["2026-07-17",46300.0,46300.0,46300.0,46300.0,5500],["2026-07-20",46300.0,46300.0,46050.0,46050.0,1900],["2026-07-21",46050.0,46050.0,45900.0,46050.0,1600],["2026-07-22",46050.0,47100.0,45500.0,46050.0,17700],["2026-07-23",46050.0,46100.0,45650.0,46050.0,14800],["2026-07-24",46050.0,46050.0,45700.0,45900.0,2700],["2026-07-27",45800.0,47000.0,45800.0,45800.0,10400],["2026-07-28",45200.0,46000.0,45200.0,46000.0,110200],["2026-07-29",46000.0,46000.0,45900.0,46000.0,6300],["2026-07-30",46000.0,46300.0,46000.0,46000.0,6100],["2026-07-31",46300.0,47000.0,46050.0,46300.0,6700],["2026-08-03",46500.0,46500.0,45900.0,46250.0,27000],["2026-08-04",46250.0,46250.0,45750.0,45950.0,4700],["2026-08-05",46000.0,46000.0,45600.0,45950.0,7100],["2026-08-06",46000.0,46000.0,45600.0,45650.0,7100],["2026-08-07",45600.0,45650.0,45050.0,45650.0,2500],["2026-08-10",46000.0,46000.0,45550.0,46000.0,400],["2026-08-11",46000.0,46000.0,45700.0,45850.0,3600],["2026-08-12",45650.0,45650.0,45200.0,45400.0,7200],["2026-08-13",45400.0,45400.0,45400.0,45400.0,0],["2026-08-14",45400.0,45450.0,45000.0,45400.0,3600],["2026-08-17",44200.0,45050.0,44200.0,44500.0,3300],["2026-08-18",44500.0,44500.0,44500.0,44500.0,1200],["2026-08-19",44500.0,44500.0,44500.0,44500.0,100],["2026-08-20",44500.0,44500.0,44500.0,44500.0,300],["2026-08-21",44500.0,44500.0,44500.0,44500.0,2100],["2026-08-24",44550.0,45200.0,44500.0,45000.0,2000],["2026-08-25",45000.0,45100.0,44900.0,44900.0,1100],["2026-08-26",44800.0,44900.0,44800.0,44900.0,1500],["2026-08-27",44900.0,44900.0,44800.0,44800.0,600],["2026-08-28",44800.0,44900.0,44800.0,44900.0,1000],["2026-09-03",44900.0,45000.0,44000.0,44000.0,3500],["2026-09-04",44000.0,44000.0,44000.0,44000.0,4300],["2026-09-07",43150.0,44050.0,43150.0,43750.0,2300],["2026-09-08",43900.0,44350.0,43700.0,44350.0,1700],["2026-09-09",44400.0,44400.0,44250.0,44250.0,500],["2026-09-10",44000.0,44050.0,44000.0,44000.0,400],["2026-09-11",43900.0,44050.0,43850.0,43850.0,1500],["2026-09-14",43850.0,43850.0,43700.0,43700.0,500],["2026-09-15",43650.0,43650.0,43450.0,43600.0,3100],["2026-09-16",43650.0,45700.0,43600.0,43600.0,3100],["2026-09-17",44700.0,44700.0,43650.0,43650.0,800],["2026-09-18",45000.0,45000.0,43850.0,43850.0,1800],["2026-09-21",43800.0,43800.0,43000.0,43100.0,6600],["2026-09-22",43100.0,43100.0,43100.0,43100.0,2200],["2026-09-23",43200.0,43300.0,43200.0,43300.0,1000],["2026-09-24",43100.0,43100.0,42700.0,43000.0,2600],["2026-09-25",43000.0,43000.0,43000.0,43000.0,2400],["2026-09-28",42950.0,42950.0,42500.0,42500.0,3500],["2026-09-29",42550.0,42550.0,42500.0,42500.0,900],["2026-09-30",42250.0,42250.0,42200.0,42250.0,9700],["2026-10-01",42250.0,42900.0,42250.0,42900.0,700],["2026-10-02",42900.0,42900.0,42100.0,42250.0,1600],["2026-10-05",42000.0,42400.0,42000.0,42400.0,1700],["2026-10-06",41700.0,43000.0,41700.0,42700.0,3400],["2026-10-07",42700.0,42700.0,42700.0,42700.0,0],["2026-10-08",42700.0,42700.0,42100.0,42250.0,6000],["2026-10-09",42250.0,42250.0,42150.0,42150.0,1500],["2026-10-12",42000.0,42000.0,41800.0,41900.0,5000]]}