{"sym":"VMD","index":false,"bars":[["2010-09-30",8700.98,9000.08,8700.98,8700.98,205700],["2010-10-01",8972.89,8972.89,8265.93,8265.93,120220],["2010-10-04",7885.27,8021.22,7858.07,7858.07,43300],["2010-10-05",7504.6,7858.07,7504.6,7858.07,193400],["2010-10-06",7939.65,8129.98,7885.27,8129.98,99810],["2010-10-07",7885.27,8075.6,7885.27,8021.22,95910],["2010-10-08",8021.22,8021.22,7885.27,7912.46,108420],["2010-10-11",8021.22,8048.41,7939.65,7939.65,164130],["2010-10-12",8075.6,8075.6,7885.27,7966.84,77620],["2010-10-13",7994.03,7994.03,7885.27,7912.46,86770],["2010-10-14",7858.07,7912.46,7749.31,7749.31,107830],["2010-10-15",7994.03,7994.03,7586.17,7749.31,175820],["2010-10-18",7749.31,7749.31,7613.36,7640.55,59680],["2010-10-19",7640.55,7776.5,7558.98,7640.55,44110],["2010-10-20",7640.55,7694.93,7586.17,7694.93,16180],["2010-10-21",7947.68,7947.68,7807.27,7863.43,97000],["2010-10-22",7863.43,7947.68,7807.27,7891.52,112840],["2010-10-25",7835.35,7863.43,7779.18,7863.43,103020],["2010-10-26",7947.68,8003.85,7863.43,8003.85,114110],["2010-10-27",7947.68,8144.27,7807.27,7919.6,126370],["2010-10-28",7863.43,8031.94,7751.1,7891.52,145560],["2010-10-29",7891.52,8003.85,7835.35,7919.6,139920],["2010-11-01",7694.93,7807.27,7694.93,7723.02,84500],["2010-11-02",7666.85,7947.68,7582.6,7947.68,50950],["2010-11-03",7807.27,7891.52,7779.18,7779.18,62110],["2010-11-04",7779.18,7863.43,7779.18,7807.27,123900],["2010-11-05",8003.85,8003.85,7751.1,8003.85,136310],["2010-11-08",8144.27,8144.27,7947.68,8003.85,121600],["2010-11-09",8003.85,8031.94,7779.18,7835.35,179080],["2010-11-10",7891.52,7891.52,7779.18,7835.35,211700],["2010-11-11",7835.35,8060.02,7751.1,7807.27,145120],["2010-11-12",7863.43,7863.43,7554.51,7582.6,195640],["2010-11-15",7582.6,7638.76,7526.43,7582.6,260440],["2010-11-16",7582.6,7638.76,7554.51,7638.76,149980],["2010-11-17",7723.02,7723.02,7554.51,7638.76,139430],["2010-11-18",7638.76,7863.43,7610.68,7807.27,156370],["2010-11-19",7807.27,7919.6,7694.93,7723.02,315460],["2010-11-22",7723.02,7723.02,7638.76,7723.02,448430],["2010-11-23",7723.02,7751.1,7666.85,7666.85,178640],["2010-11-24",7723.02,7807.27,7582.6,7610.68,288100],["2010-11-25",7863.43,7891.52,7610.68,7807.27,157150],["2010-11-26",7863.43,7863.43,7666.85,7694.93,162760],["2010-11-29",8003.85,8003.85,7498.35,7638.76,797790],["2010-11-30",7975.77,7975.77,7638.76,7807.27,412190],["2010-12-01",7807.27,7835.35,7694.93,7779.18,114370],["2010-12-02",7835.35,7835.35,7723.02,7779.18,89160],["2010-12-03",7863.43,7891.52,7751.1,7779.18,745330],["2010-12-06",7779.18,8144.27,7498.35,8088.1,234560],["2010-12-07",8060.02,8481.27,7975.77,8481.27,437240],["2010-12-08",8256.61,8734.03,8256.61,8677.86,524510],["2010-12-09",8425.11,9099.12,8256.61,8986.78,272010],["2010-12-10",9379.95,9408.04,8537.44,9239.53,419550],["2010-12-13",8846.36,9548.45,8790.2,9379.95,306440],["2010-12-14",8930.61,9267.62,8930.61,9127.2,723376],["2010-12-15",9127.2,9127.2,8677.86,8677.86,260830],["2010-12-16",8256.61,8846.36,8256.61,8256.61,402090],["2010-12-17",8256.61,8593.61,7919.6,8593.61,302930],["2010-12-20",8593.61,8790.2,8200.44,8565.53,200640],["2010-12-21",8284.69,8649.78,8144.27,8425.11,189780],["2010-12-22",8172.35,8453.19,8003.85,8003.85,308240],["2010-12-23",7694.93,8172.35,7610.68,7863.43,220320],["2010-12-24",7863.43,7919.6,7582.6,7779.18,227800],["2010-12-27",7779.18,8003.85,7470.26,8003.85,588670],["2010-12-28",7863.43,8340.86,7751.1,8340.86,327530],["2010-12-29",8144.27,8677.86,7947.68,8481.27,822490],["2010-12-30",8060.02,8481.27,8060.02,8060.02,544990],["2010-12-31",7863.43,8228.52,7863.43,8088.1,258530],["2011-01-04",7863.43,8312.77,7863.43,8144.27,200430],["2011-01-05",8144.27,8144.27,7807.27,7807.27,260990],["2011-01-06",7723.02,7975.77,7610.68,7723.02,396470],["2011-01-07",7582.6,7919.6,7470.26,7919.6,408080],["2011-01-10",7919.6,7919.6,7582.6,7919.6,457180],["2011-01-11",7582.6,7919.6,7526.43,7638.76,523840],["2011-01-12",7638.76,7779.18,7638.76,7751.1,406300],["2011-01-13",7751.1,7863.43,7694.93,7835.35,577640],["2011-01-14",7835.35,7919.6,7666.85,7863.43,336710],["2011-01-17",7863.43,8031.94,7751.1,7975.77,528510],["2011-01-18",7975.77,7975.77,7723.02,7891.52,561840],["2011-01-19",7891.52,7919.6,7723.02,7863.43,502850],["2011-01-20",7863.43,7947.68,7582.6,7582.6,437890],["2011-01-21",7582.6,7807.27,7582.6,7582.6,461770],["2011-01-24",7498.35,7863.43,7498.35,7863.43,204810],["2011-01-25",7863.43,7863.43,7498.35,7751.1,647290],["2011-01-26",7751.1,7863.43,7723.02,7723.02,449046],["2011-01-27",7723.02,7779.18,7638.76,7751.1,509170],["2011-01-28",7751.1,8060.02,7610.68,7863.43,168380],["2011-02-08",7863.43,7919.6,7610.68,7919.6,137230],["2011-02-09",7975.77,7975.77,7666.85,7807.27,348450],["2011-02-10",7807.27,7891.52,7610.68,7835.35,177510],["2011-02-11",7835.35,7835.35,7723.02,7807.27,242276],["2011-02-14",7807.27,7835.35,7582.6,7582.6,226610],["2011-02-15",7582.6,7863.43,7357.93,7863.43,246130],["2011-02-16",7751.1,7779.18,7526.43,7751.1,398090],["2011-02-17",7610.68,7751.1,7498.35,7723.02,273280],["2011-02-18",7723.02,7751.1,7442.18,7638.76,293980],["2011-02-21",7638.76,7638.76,7273.68,7273.68,225160],["2011-02-22",6936.67,7217.51,6936.67,7217.51,479890],["2011-02-23",7217.51,7526.43,6936.67,7526.43,351840],["2011-02-24",7189.42,7498.35,7161.34,7386.01,151020],["2011-02-25",7386.01,7554.51,7386.01,7498.35,157890],["2011-02-28",7554.51,7554.51,7245.59,7470.26,185560],["2011-03-01",7301.76,7442.18,7133.26,7357.93,152000],["2011-03-02",7245.59,7301.76,7020.92,7049.01,190570],["2011-03-03",6880.5,7020.92,6740.09,6964.76,150100],["2011-03-04",6908.59,7077.09,6655.83,7020.92,236520],["2011-03-07",6992.84,7189.42,6740.09,7105.17,169630],["2011-03-08",7105.17,7217.51,6852.42,7189.42,184710],["2011-03-09",7077.09,7245.59,6880.5,7105.17,234640],["2011-03-10",7077.09,7273.68,6964.76,7217.51,207620],["2011-03-11",7414.09,7442.18,7301.76,7329.84,169640],["2011-03-14",7161.34,7470.26,7020.92,7105.17,189060],["2011-03-15",7077.09,7105.17,6796.25,6964.76,537600],["2011-03-16",6796.25,7049.01,6683.92,7020.92,837110],["2011-03-17",7020.92,7189.42,6964.76,7077.09,285140],["2011-03-18",7077.09,7414.09,6852.42,7414.09,219310],["2011-03-21",7414.09,7666.85,7301.76,7582.6,254790],["2011-03-22",7582.6,7723.02,7301.76,7414.09,143310],["2011-03-23",7301.76,7582.6,7161.34,7414.09,199710],["2011-03-24",7386.01,7582.6,7133.26,7301.76,171890],["2011-03-25",7161.34,7470.26,7049.01,7217.51,216310],["2011-03-28",7189.42,7554.51,7049.01,7554.51,220140],["2011-03-29",7301.76,7526.43,7245.59,7301.76,200810],["2011-03-30",7301.76,7329.84,6964.76,7301.76,170590],["2011-03-31",7161.34,7386.01,7161.34,7217.51,230270],["2011-04-01",7161.34,7273.68,6964.76,7217.51,162100],["2011-04-04",7161.34,7301.76,6964.76,7161.34,134750],["2011-04-05",7020.92,7301.76,6964.76,7301.76,130520],["2011-04-06",7301.76,7470.26,7245.59,7470.26,178110],["2011-04-07",7386.01,7526.43,7161.34,7301.76,246790],["2011-04-08",7217.51,7638.76,7077.09,7638.76,222040],["2011-04-13",7357.93,7526.43,7301.76,7301.76,155100],["2011-04-14",7161.34,7273.68,7077.09,7217.51,107970],["2011-04-15",7217.51,7273.68,7020.92,7217.51,81510],["2011-04-18",7217.51,7217.51,6964.76,7161.34,46400],["2011-04-19",7020.92,7133.26,6908.59,7049.01,60900],["2011-04-20",6964.76,7105.17,6964.76,7105.17,49300],["2011-04-21",6992.84,7189.42,6880.5,7020.92,60510],["2011-04-22",7020.92,7133.26,6908.59,7020.92,77450],["2011-04-25",7020.92,7245.59,6936.67,7245.59,63700],["2011-04-26",7245.59,7414.09,7077.09,7133.26,59500],["2011-04-27",7133.26,7161.34,6936.67,7020.92,75700],["2011-04-28",7189.42,7189.42,6936.67,7049.01,87230],["2011-04-29",7049.01,7161.34,7049.01,7105.17,61350],["2011-05-04",7105.17,7245.59,7105.17,7133.26,67420],["2011-05-05",7133.26,7217.51,7049.01,7049.01,57100],["2011-05-06",7077.09,7189.42,6908.59,6936.67,65600],["2011-05-09",6768.17,6908.59,6712.0,6852.42,398330],["2011-05-10",6740.09,7105.17,6627.75,7105.17,51560],["2011-05-11",7105.17,7105.17,6880.5,6936.67,74030],["2011-05-12",6740.09,6992.84,6655.83,6936.67,65400],["2011-05-13",6740.09,7020.92,6712.0,6964.76,82110],["2011-05-16",7139.6,7197.89,6702.48,6993.9,85510],["2011-05-17",6993.9,6993.9,6819.05,6935.61,79700],["2011-05-18",6848.19,6993.9,6731.63,6935.61,71220],["2011-05-19",6906.47,6993.9,6702.48,6848.19,56950],["2011-05-20",6848.19,6848.19,6760.77,6848.19,95500],["2011-05-23",6702.48,6935.61,6673.34,6673.34,288290],["2011-05-24",6381.93,6848.19,6381.93,6381.93,74190],["2011-05-25",6381.93,6411.07,6236.22,6381.93,748980],["2011-05-26",6148.8,6673.34,6148.8,6673.34,160500],["2011-05-27",6993.9,6993.9,6469.35,6935.61,199180],["2011-05-30",6935.61,7052.18,6702.48,6906.47,88000],["2011-05-31",6906.47,6993.9,6819.05,6993.9,256190],["2011-06-01",6993.9,6993.9,6789.91,6993.9,63010],["2011-06-02",6993.9,7285.31,6906.47,6906.47,69990],["2011-06-03",6906.47,6935.61,6702.48,6848.19,110440],["2011-06-06",6877.33,6877.33,6615.06,6877.33,52900],["2011-06-07",6877.33,7139.6,6760.77,7023.04,220430],["2011-06-08",7023.04,7227.03,6819.05,6993.9,419680],["2011-06-09",6993.9,7023.04,6702.48,6993.9,212010],["2011-06-10",6993.9,7227.03,6760.77,6993.9,53500],["2011-06-13",6993.9,7139.6,6760.77,6760.77,381180],["2011-06-14",6819.05,6819.05,6673.34,6673.34,84270],["2011-06-15",6469.35,6673.34,6469.35,6673.34,83900],["2011-06-16",6498.5,6644.2,6469.35,6644.2,51100],["2011-06-17",6498.5,6731.63,6411.07,6411.07,361700],["2011-06-20",6236.22,6469.35,6236.22,6352.79,410980],["2011-06-21",6527.64,6556.78,6207.08,6556.78,352600],["2011-06-22",6731.63,6731.63,6556.78,6556.78,90600],["2011-06-23",6556.78,6673.34,6381.93,6381.93,284800],["2011-06-24",6381.93,6411.07,6265.37,6411.07,464310],["2011-06-27",6207.08,6498.5,6207.08,6498.5,206560],["2011-06-28",6498.5,6644.2,6411.07,6527.64,200860],["2011-06-29",6411.07,6702.48,6411.07,6702.48,206600],["2011-06-30",6644.2,6760.77,6644.2,6731.63,473870],["2011-07-01",6731.63,6760.77,6644.2,6644.2,204380],["2011-07-04",6556.78,6615.06,6498.5,6527.64,114850],["2011-07-05",6556.78,6615.06,6556.78,6556.78,145300],["2011-07-06",6556.78,6556.78,6440.21,6440.21,122460],["2011-07-07",6411.07,6440.21,6381.93,6381.93,112220],["2011-07-08",6381.93,6381.93,6323.65,6323.65,165400],["2011-07-11",6323.65,6323.65,6236.22,6236.22,217410],["2011-07-12",6236.22,6236.22,6177.94,6177.94,128750],["2011-07-13",6177.94,6207.08,6003.09,6148.8,239150],["2011-07-14",6119.66,6148.8,6090.52,6119.66,156850],["2011-07-15",6061.38,6119.66,6003.09,6119.66,165440],["2011-07-18",6119.66,6207.08,6032.24,6207.08,183620],["2011-07-19",6207.08,6323.65,6003.09,6177.94,338170],["2011-07-20",6177.94,6294.51,6148.8,6294.51,200430],["2011-07-21",6294.51,6381.93,6177.94,6381.93,207000],["2011-07-22",6381.93,6381.93,6294.51,6352.79,200930],["2011-07-25",6440.21,6440.21,6236.22,6352.79,191900],["2011-07-26",6352.79,6381.93,6294.51,6352.79,156560],["2011-07-27",6352.79,6411.07,6352.79,6352.79,133500],["2011-07-28",6352.79,6381.93,6294.51,6352.79,471490],["2011-07-29",6352.79,6352.79,6294.51,6323.65,104000],["2011-08-01",6323.65,6323.65,6265.37,6323.65,96340],["2011-08-02",6323.65,6352.79,6294.51,6294.51,112500],["2011-08-03",6294.51,6323.65,6294.51,6294.51,118500],["2011-08-04",6265.37,6294.51,6207.08,6294.51,171620],["2011-08-05",6294.51,6352.79,6265.37,6294.51,138440],["2011-08-08",6294.51,6294.51,6265.37,6265.37,133270],["2011-08-09",6119.66,6236.22,6119.66,6236.22,137060],["2011-08-10",6236.22,6265.37,6177.94,6177.94,140000],["2011-08-11",6207.08,6236.22,6207.08,6207.08,317100],["2011-08-12",6207.08,6236.22,6177.94,6177.94,104200],["2011-08-15",6177.94,6177.94,6061.38,6061.38,129750],["2011-08-16",6032.24,6061.38,6003.09,6003.09,183920],["2011-08-17",6003.09,6090.52,6003.09,6090.52,193960],["2011-08-18",6090.52,6119.66,6090.52,6090.52,119320],["2011-08-19",6061.38,6119.66,5944.81,5944.81,204210],["2011-08-22",5944.81,6061.38,5944.81,6061.38,162380],["2011-08-23",6061.38,6061.38,6061.38,6061.38,87750],["2011-08-24",6061.38,6148.8,6003.09,6003.09,140510],["2011-08-25",6003.09,6032.24,5973.95,5973.95,304950],["2011-08-26",5973.95,6032.24,5973.95,5973.95,176120],["2011-08-29",5973.95,6032.24,5973.95,6032.24,219740],["2011-08-30",6032.24,6061.38,5973.95,6032.24,169200],["2011-08-31",5915.67,6032.24,5915.67,6032.24,236300],["2011-09-01",6032.24,6032.24,5915.67,5915.67,96070],["2011-09-05",5886.53,5944.81,5857.39,5886.53,282640],["2011-09-06",5828.25,6090.52,5828.25,6090.52,233330],["2011-09-07",6090.52,6352.79,6032.24,6352.79,275740],["2011-09-08",6381.93,6469.35,6352.79,6352.79,194730],["2011-09-09",6323.65,6381.93,6294.51,6323.65,167840],["2011-09-12",6323.65,6323.65,6236.22,6294.51,228330],["2011-09-13",6323.65,6498.5,6323.65,6411.07,233820],["2011-09-14",6411.07,6440.21,6352.79,6381.93,192290],["2011-09-15",6381.93,6411.07,6323.65,6381.93,168160],["2011-09-16",6381.93,6498.5,6294.51,6294.51,160050],["2011-09-19",6498.5,6556.78,6207.08,6498.5,299630],["2011-09-20",6498.5,6556.78,6469.35,6469.35,222350],["2011-09-21",6498.5,6556.78,6352.79,6352.79,168040],["2011-09-22",6381.93,6381.93,6323.65,6323.65,192210],["2011-09-23",6323.65,6352.79,6265.37,6265.37,287750],["2011-09-26",6265.37,6381.93,6265.37,6265.37,192000],["2011-09-27",6265.37,6323.65,6265.37,6265.37,168700],["2011-09-28",6294.51,6323.65,6265.37,6265.37,192100],["2011-09-29",6265.37,6265.37,6119.66,6207.08,300150],["2011-09-30",6207.08,6236.22,6148.8,6207.08,184610],["2011-10-03",6207.08,6236.22,6207.08,6207.08,185900],["2011-10-04",6207.08,6294.51,6177.94,6177.94,184700],["2011-10-05",6177.94,6177.94,6177.94,6177.94,241240],["2011-10-06",6207.08,6236.22,6207.08,6207.08,136200],["2011-10-07",6207.08,6236.22,6207.08,6236.22,147160],["2011-10-10",6236.22,6265.37,6236.22,6236.22,255270],["2011-10-11",6236.22,6294.51,6236.22,6236.22,197700],["2011-10-12",6236.22,6236.22,6148.8,6148.8,288760],["2011-10-13",6148.8,6148.8,6090.52,6148.8,163270],["2011-10-14",6148.8,6148.8,6003.09,6148.8,149900],["2011-10-17",6148.8,6177.94,6003.09,6177.94,379430],["2011-10-18",6177.94,6265.37,6177.94,6207.08,232360],["2011-10-19",6294.51,6352.79,6236.22,6352.79,249910],["2011-10-20",6381.93,6381.93,6352.79,6352.79,171000],["2011-10-21",6411.07,6469.35,6352.79,6440.21,229050],["2011-10-24",6527.64,6615.06,6469.35,6469.35,191210],["2011-10-25",6527.64,6673.34,6527.64,6556.78,293710],["2011-10-26",6556.78,6702.48,6498.5,6527.64,246960],["2011-10-27",6585.92,6644.2,6556.78,6556.78,407750],["2011-10-28",6615.06,6673.34,6585.92,6585.92,213110],["2011-10-31",6615.06,6615.06,6585.92,6585.92,169480],["2011-11-01",6585.92,6585.92,6527.64,6527.64,215400],["2011-11-02",6527.64,6527.64,6440.21,6440.21,203100],["2011-11-03",6440.21,6440.21,6352.79,6352.79,424510],["2011-11-04",6352.79,6381.93,6323.65,6352.79,191900],["2011-11-07",6411.07,6411.07,6294.51,6294.51,205110],["2011-11-08",6265.37,6352.79,6265.37,6352.79,355200],["2011-11-09",6352.79,6352.79,6323.65,6323.65,154300],["2011-11-10",6323.65,6323.65,6294.51,6323.65,125980],["2011-11-11",6352.79,6381.93,6207.08,6352.79,269560],["2011-11-14",6352.79,6352.79,6294.51,6294.51,161500],["2011-11-15",6294.51,6527.64,6265.37,6294.51,203000],["2011-11-16",6294.51,6352.79,6294.51,6294.51,331500],["2011-11-17",6294.51,6294.51,6236.22,6236.22,212000],["2011-11-18",6236.22,6265.37,6236.22,6236.22,186700],["2011-11-21",6265.37,6265.37,6061.38,6148.8,279520],["2011-11-22",6148.8,6207.08,6119.66,6119.66,135240],["2011-11-23",6119.66,6207.08,6090.52,6177.94,130400],["2011-11-24",6177.94,6207.08,6148.8,6177.94,211940],["2011-11-25",6207.08,6207.08,6119.66,6119.66,170000],["2011-11-28",6119.66,6177.94,6061.38,6177.94,151400],["2011-11-29",6148.8,6207.08,6090.52,6207.08,426620],["2011-11-30",6207.08,6207.08,6177.94,6177.94,298280],["2011-12-01",6207.08,6236.22,6148.8,6207.08,62440],["2011-12-02",6207.08,6265.37,6207.08,6265.37,82100],["2011-12-05",6294.51,6411.07,6294.51,6381.93,158030],["2011-12-06",6381.93,6498.5,6381.93,6498.5,120500],["2011-12-07",6498.5,6527.64,6381.93,6469.35,321480],["2011-12-08",6411.07,6498.5,6381.93,6498.5,84500],["2011-12-09",6498.5,6556.78,6469.35,6498.5,223760],["2011-12-12",6498.5,6527.64,6440.21,6498.5,108500],["2011-12-13",6440.21,6527.64,6440.21,6498.5,75650],["2011-12-14",6498.5,6498.5,6411.07,6411.07,130800],["2011-12-15",6440.21,6440.21,6265.37,6411.07,172400],["2011-12-16",6411.07,6556.78,6411.07,6498.5,90100],["2011-12-19",6498.5,6527.64,6498.5,6498.5,201760],["2011-12-20",6498.5,6498.5,6440.21,6498.5,76750],["2011-12-21",6498.5,6556.78,6498.5,6498.5,201420],["2011-12-22",6498.5,6498.5,6469.35,6469.35,116650],["2011-12-23",6498.5,6498.5,6411.07,6411.07,404120],["2011-12-26",6411.07,6440.21,6352.79,6411.07,217040],["2011-12-27",6411.07,6411.07,6207.08,6265.37,175010],["2011-12-28",6265.37,6323.65,6119.66,6119.66,86600],["2011-12-29",6119.66,6119.66,6090.52,6119.66,118400],["2011-12-30",6090.52,6119.66,6090.52,6119.66,116500],["2012-01-03",6119.66,6119.66,6032.24,6061.38,223500],["2012-01-04",6061.38,6090.52,6061.38,6061.38,120450],["2012-01-05",6061.38,6061.38,6032.24,6032.24,85400],["2012-01-06",6032.24,6061.38,6032.24,6032.24,135530],["2012-01-09",6032.24,6061.38,6032.24,6032.24,166700],["2012-01-10",6032.24,6061.38,5973.95,6032.24,106400],["2012-01-11",6032.24,6032.24,5973.95,5973.95,62530],["2012-01-12",5973.95,6032.24,5915.67,5915.67,84830],["2012-01-13",5915.67,5944.81,5857.39,5857.39,163500],["2012-01-16",5857.39,5857.39,5769.96,5769.96,96700],["2012-01-17",5769.96,5769.96,5735.82,5769.96,58000],["2012-01-18",5769.96,5804.11,5769.96,5769.96,94350],["2012-01-19",5769.96,5804.11,5769.96,5804.11,353000],["2012-01-20",5804.11,5804.11,5735.82,5735.82,143860],["2012-01-30",5735.82,5769.96,5701.68,5769.96,93050],["2012-01-31",5769.96,5804.11,5735.82,5735.82,121540],["2012-02-01",5735.82,5769.96,5701.68,5701.68,329150],["2012-02-02",5701.68,5735.82,5667.54,5701.68,203350],["2012-02-03",5599.26,5701.68,5530.97,5565.11,159690],["2012-02-06",5565.11,5565.11,5462.69,5530.97,169650],["2012-02-07",5394.4,5599.26,5394.4,5599.26,385150],["2012-02-08",5565.11,5633.4,5530.97,5599.26,374580],["2012-02-09",5633.4,5872.39,5599.26,5872.39,306420],["2012-02-10",5974.82,5974.82,5838.25,5838.25,217180],["2012-02-13",5838.25,5838.25,5769.96,5804.11,307440],["2012-02-14",5769.96,5804.11,5633.4,5804.11,516060],["2012-02-15",5804.11,5804.11,5735.82,5769.96,370100],["2012-02-16",5769.96,5769.96,5701.68,5701.68,184950],["2012-02-17",5701.68,5735.82,5496.83,5496.83,348570],["2012-02-20",5667.54,5769.96,5667.54,5769.96,309450],["2012-02-21",5769.96,5769.96,5599.26,5633.4,266020],["2012-02-22",5633.4,5701.68,5633.4,5701.68,150580],["2012-02-23",5701.68,5701.68,5633.4,5701.68,150660],["2012-02-24",5701.68,5701.68,5633.4,5667.54,152450],["2012-02-27",5667.54,5769.96,5565.11,5735.82,182960],["2012-02-28",5769.96,5769.96,5667.54,5735.82,98200],["2012-02-29",5735.82,5838.25,5701.68,5804.11,134860],["2012-03-01",5804.11,5872.39,5804.11,5872.39,268880],["2012-03-02",5838.25,5906.53,5838.25,5906.53,138050],["2012-03-05",5906.53,6179.67,5906.53,6179.67,245270],["2012-03-06",6213.81,6213.81,5974.82,6043.1,399420],["2012-03-07",6008.96,6008.96,5804.11,5804.11,348790],["2012-03-08",5701.68,5735.82,5599.26,5633.4,194100],["2012-03-09",5565.11,5667.54,5530.97,5599.26,271820],["2012-03-12",5633.4,5667.54,5565.11,5565.11,195800],["2012-03-13",5565.11,5599.26,5530.97,5599.26,413660],["2012-03-14",5599.26,5633.4,5599.26,5633.4,203540],["2012-03-15",5633.4,5701.68,5633.4,5667.54,415250],["2012-03-16",5667.54,5804.11,5667.54,5735.82,231790],["2012-03-19",5735.82,5735.82,5701.68,5735.82,149550],["2012-03-20",5735.82,5804.11,5701.68,5769.96,152710],["2012-03-21",5735.82,5769.96,5701.68,5769.96,344000],["2012-03-22",5735.82,5769.96,5701.68,5769.96,455140],["2012-03-23",5804.11,5906.53,5769.96,5769.96,188740],["2012-03-26",5769.96,5906.53,5769.96,5769.96,363260],["2012-03-27",5769.96,5804.11,5701.68,5701.68,321290],["2012-03-28",5667.54,5769.96,5667.54,5769.96,282420],["2012-03-29",5735.82,5769.96,5735.82,5769.96,275700],["2012-03-30",5769.96,5804.11,5769.96,5769.96,500130],["2012-04-03",5769.96,5804.11,5769.96,5769.96,273870],["2012-04-04",5769.96,5804.11,5769.96,5804.11,301320],["2012-04-05",5769.96,5838.25,5769.96,5804.11,220000],["2012-04-06",5735.82,5804.11,5735.82,5769.96,131090],["2012-04-09",5735.82,5769.96,5735.82,5769.96,487550],["2012-04-10",5735.82,5804.11,5735.82,5769.96,267850],["2012-04-11",5735.82,5838.25,5735.82,5769.96,469180],["2012-04-12",5838.25,5872.39,5804.11,5838.25,85900],["2012-04-13",5804.11,5804.11,5769.96,5769.96,224060],["2012-04-16",5769.96,6043.1,5701.68,5838.25,392580],["2012-04-17",5872.39,6111.38,5838.25,6111.38,454070],["2012-04-18",6008.96,6384.52,6008.96,6316.23,161910],["2012-04-19",6316.23,6316.23,6111.38,6247.95,278620],["2012-04-20",6247.95,6247.95,6213.81,6247.95,441790],["2012-04-23",6247.95,6384.52,6111.38,6111.38,435530],["2012-04-24",6111.38,6145.52,6043.1,6111.38,181910],["2012-04-25",6111.38,6145.52,6077.24,6111.38,177470],["2012-04-26",6111.38,6111.38,6008.96,6111.38,200210],["2012-04-27",6111.38,6111.38,5974.82,5974.82,450080],["2012-05-02",6179.67,6247.95,6111.38,6247.95,228940],["2012-05-03",6282.09,6282.09,6145.52,6145.52,239670],["2012-05-04",6111.38,6145.52,6077.24,6145.52,239950],["2012-05-07",6145.52,6213.81,6111.38,6179.67,382400],["2012-05-08",6111.38,6213.81,6077.24,6145.52,187670],["2012-05-09",6145.52,6145.52,6043.1,6043.1,212530],["2012-05-10",6043.1,6077.24,6043.1,6043.1,313690],["2012-05-11",6043.1,6145.52,6008.96,6077.24,426330],["2012-05-14",6077.24,6111.38,5940.67,5940.67,88260],["2012-05-15",5804.11,5872.39,5769.96,5769.96,219390],["2012-05-16",5769.96,5838.25,5633.4,5701.68,257080],["2012-05-17",5701.68,5769.96,5701.68,5701.68,369350],["2012-05-18",5701.68,5701.68,5633.4,5667.54,118460],["2012-05-21",5667.54,5804.11,5667.54,5804.11,300660],["2012-05-22",5804.11,5804.11,5701.68,5769.96,137440],["2012-05-23",5769.96,5769.96,5735.82,5769.96,304780],["2012-05-24",5769.96,5769.96,5633.4,5667.54,193000],["2012-05-25",5667.54,5735.82,5667.54,5735.82,136180],["2012-05-28",5735.82,5769.96,5701.68,5701.68,246250],["2012-05-29",5667.54,5701.68,5667.54,5701.68,376730],["2012-05-30",5701.68,5701.68,5633.4,5701.68,206700],["2012-05-31",5701.68,5701.68,5633.4,5633.4,110070],["2012-06-01",5633.4,5667.54,5633.4,5633.4,256300],["2012-06-04",5633.4,5667.54,5394.4,5394.4,308900],["2012-06-05",5496.83,5496.83,5428.55,5462.69,216090],["2012-06-06",5462.69,5496.83,5462.69,5496.83,126710],["2012-06-07",5496.83,5599.26,5496.83,5599.26,186840],["2012-06-08",5599.26,5633.4,5599.26,5599.26,342730],["2012-06-11",5599.26,5633.4,5599.26,5599.26,168350],["2012-06-12",5565.11,5565.11,5462.69,5530.97,329100],["2012-06-13",5530.97,5565.11,5462.69,5496.83,131290],["2012-06-14",5496.83,5496.83,5462.69,5462.69,442900],["2012-06-15",5462.69,5530.97,5462.69,5530.97,172670],["2012-06-18",5462.69,5530.97,5326.12,5496.83,291520],["2012-06-19",5496.83,5496.83,5394.4,5496.83,270560],["2012-06-20",5530.97,5530.97,5496.83,5496.83,243750],["2012-06-21",5496.83,5530.97,5496.83,5530.97,210030],["2012-06-22",5496.83,5530.97,5496.83,5496.83,272860],["2012-06-25",5462.69,5496.83,5360.26,5496.83,240400],["2012-06-26",5496.83,5496.83,5462.69,5496.83,273100],["2012-06-27",5462.69,5496.83,5462.69,5462.69,206200],["2012-06-28",5428.55,5462.69,5428.55,5428.55,176920],["2012-06-29",5428.55,5462.69,5394.4,5428.55,171320],["2012-07-02",5428.55,5428.55,5360.26,5428.55,330160],["2012-07-03",5394.4,5428.55,5257.84,5428.55,86110],["2012-07-04",5462.69,5462.69,5428.55,5428.55,118380],["2012-07-05",5394.4,5428.55,5394.4,5428.55,21770],["2012-07-06",5394.4,5428.55,5394.4,5394.4,175390],["2012-07-09",5394.4,5462.69,5394.4,5462.69,18800],["2012-07-10",5462.69,5462.69,5462.69,5462.69,150650],["2012-07-11",5428.55,5462.69,5428.55,5462.69,54670],["2012-07-12",5462.69,5462.69,5462.69,5462.69,186500],["2012-07-13",5462.69,5496.83,5462.69,5496.83,162800],["2012-07-16",5496.83,5496.83,5496.83,5496.83,30000],["2012-07-17",5496.83,5530.97,5462.69,5530.97,2910],["2012-07-18",5633.4,5633.4,5565.11,5565.11,160210],["2012-07-19",5565.11,5565.11,5565.11,5565.11,0],["2012-07-20",5462.69,5496.83,5462.69,5496.83,330],["2012-07-23",5257.84,5496.83,5257.84,5496.83,10950],["2012-07-24",5462.69,5530.97,5428.55,5428.55,314110],["2012-07-25",5428.55,5462.69,5428.55,5462.69,3610],["2012-07-26",5462.69,5462.69,5428.55,5462.69,6110],["2012-07-27",5462.69,5462.69,5428.55,5428.55,158590],["2012-07-30",5633.4,5633.4,5428.55,5428.55,102750],["2012-07-31",5428.55,5496.83,5428.55,5496.83,74920],["2012-08-01",5496.83,5496.83,5428.55,5428.55,85210],["2012-08-02",5462.69,5462.69,5462.69,5462.69,10],["2012-08-03",5633.4,5633.4,5633.4,5633.4,10],["2012-08-06",5804.11,5872.39,5804.11,5872.39,200],["2012-08-07",5599.26,5872.39,5599.26,5735.82,790],["2012-08-08",5462.69,5735.82,5462.69,5735.82,340],["2012-08-09",5633.4,5633.4,5530.97,5633.4,2310],["2012-08-10",5565.11,5633.4,5565.11,5633.4,2520],["2012-08-13",5804.11,5804.11,5633.4,5735.82,2530],["2012-08-14",5838.25,5838.25,5667.54,5701.68,2450],["2012-08-15",5701.68,5701.68,5633.4,5633.4,141250],["2012-08-16",5735.82,5735.82,5735.82,5735.82,150],["2012-08-17",5735.82,5735.82,5599.26,5599.26,90],["2012-08-20",5633.4,5633.4,5633.4,5633.4,9910],["2012-08-21",5633.4,5633.4,5530.97,5565.11,50],["2012-08-22",5838.25,5838.25,5565.11,5565.11,340],["2012-08-23",5326.12,5326.12,5326.12,5326.12,60],["2012-08-24",5545.0,5545.0,5545.0,5545.0,10],["2012-08-27",5326.12,5326.12,5289.64,5289.64,260],["2012-08-28",5472.04,5472.04,5107.24,5326.12,250],["2012-08-29",5472.04,5472.04,5472.04,5472.04,127880],["2012-08-30",5617.96,5617.96,5508.52,5617.96,890],["2012-08-31",5617.96,5654.44,5617.96,5654.44,20],["2012-09-04",5800.36,5800.36,5654.44,5690.92,60],["2012-09-05",5836.85,5836.85,5727.4,5727.4,40],["2012-09-06",5727.4,5763.88,5690.92,5690.92,240],["2012-09-07",5654.44,5800.36,5581.48,5581.48,124990],["2012-09-10",5763.88,5763.88,5581.48,5690.92,330],["2012-09-11",5763.88,5763.88,5654.44,5654.44,160],["2012-09-12",5727.4,5727.4,5654.44,5654.44,50],["2012-09-13",5690.92,5690.92,5472.04,5654.44,250],["2012-09-14",5727.4,5727.4,5727.4,5727.4,1110],["2012-09-17",5763.88,5763.88,5763.88,5763.88,500],["2012-09-18",5763.88,5763.88,5690.92,5690.92,30],["2012-09-19",5763.88,5763.88,5581.48,5581.48,60],["2012-09-20",5545.0,5545.0,5545.0,5545.0,50],["2012-09-21",5800.36,5800.36,5727.4,5727.4,780],["2012-09-24",5727.4,5727.4,5617.96,5617.96,34040],["2012-09-25",5617.96,5617.96,5617.96,5617.96,6020],["2012-09-26",5654.44,5654.44,5617.96,5617.96,50],["2012-09-27",5654.44,5654.44,5581.48,5617.96,60],["2012-09-28",5763.88,5763.88,5472.04,5545.0,3030],["2012-10-01",5617.96,5690.92,5472.04,5654.44,66430],["2012-10-02",5654.44,5654.44,5399.08,5617.96,51190],["2012-10-03",5362.6,5836.85,5362.6,5362.6,3030],["2012-10-04",5617.96,5617.96,5472.04,5472.04,32380],["2012-10-05",5654.44,5654.44,5435.56,5435.56,50],["2012-10-08",5690.92,5690.92,5435.56,5581.48,50],["2012-10-09",5581.48,5581.48,5326.12,5326.12,1180],["2012-10-10",5399.08,5399.08,5253.16,5289.64,2160],["2012-10-11",5472.04,5472.04,5070.76,5289.64,5760],["2012-10-12",5326.12,5362.6,5070.76,5289.64,5780],["2012-10-15",5289.64,5289.64,5289.64,5289.64,20],["2012-10-16",5289.64,5289.64,5253.16,5289.64,370],["2012-10-17",5508.52,5508.52,5289.64,5289.64,1860],["2012-10-18",5289.64,5545.0,5289.64,5289.64,50],["2012-10-19",5253.16,5289.64,5253.16,5289.64,12120],["2012-10-22",5472.04,5472.04,5289.64,5399.08,540],["2012-10-23",5399.08,5435.56,5180.2,5399.08,690],["2012-10-24",5326.12,5326.12,5289.64,5289.64,4030],["2012-10-25",5435.56,5435.56,5289.64,5289.64,45750],["2012-10-26",5326.12,5326.12,5326.12,5326.12,35900],["2012-10-29",5399.08,5399.08,5289.64,5289.64,34740],["2012-10-30",5289.64,5326.12,5289.64,5326.12,1030],["2012-10-31",5435.56,5435.56,5289.64,5289.64,60],["2012-11-01",5326.12,5326.12,5289.64,5289.64,1020],["2012-11-02",5326.12,5326.12,5216.68,5326.12,80],["2012-11-05",5399.08,5399.08,5253.16,5253.16,2620],["2012-11-06",4997.8,5326.12,4997.8,5289.64,160],["2012-11-07",5289.64,5289.64,5034.28,5216.68,140],["2012-11-08",4961.32,5399.08,4961.32,5253.16,23950],["2012-11-09",5253.16,5253.16,5180.2,5253.16,40],["2012-11-12",5289.64,5289.64,5253.16,5253.16,30430],["2012-11-13",5326.12,5362.6,5253.16,5289.64,1540],["2012-11-14",5326.12,5326.12,5253.16,5289.64,1170],["2012-11-15",5289.64,5289.64,5216.68,5289.64,50],["2012-11-16",5362.6,5362.6,5289.64,5289.64,20030],["2012-11-19",5289.64,5289.64,5253.16,5253.16,540],["2012-11-20",5289.64,5289.64,5070.76,5253.16,940],["2012-11-21",5289.64,5289.64,5216.68,5253.16,9040],["2012-11-22",5253.16,5253.16,5180.2,5253.16,23750],["2012-11-23",5289.64,5289.64,5143.72,5253.16,11290],["2012-11-26",5362.6,5362.6,5216.68,5253.16,21480],["2012-11-27",5289.64,5289.64,5216.68,5253.16,440],["2012-11-28",5289.64,5289.64,5253.16,5253.16,60],["2012-11-29",5253.16,5253.16,5216.68,5216.68,50],["2012-11-30",5216.68,5399.08,5216.68,5399.08,5360],["2012-12-03",5253.16,5253.16,5253.16,5253.16,50],["2012-12-04",4997.8,5253.16,4997.8,5216.68,230],["2012-12-05",5362.6,5362.6,5143.72,5216.68,130],["2012-12-06",5216.68,5362.6,5180.2,5362.6,59260],["2012-12-07",5362.6,5362.6,5289.64,5326.12,55540],["2012-12-10",5362.6,5362.6,5289.64,5326.12,76530],["2012-12-11",5326.12,5326.12,5216.68,5253.16,530],["2012-12-12",5289.64,5289.64,5216.68,5253.16,40210],["2012-12-13",5253.16,5253.16,5253.16,5253.16,720],["2012-12-14",5253.16,5253.16,5253.16,5253.16,280],["2012-12-17",5216.68,5216.68,5216.68,5216.68,10],["2012-12-18",5216.68,5216.68,5216.68,5216.68,350010],["2012-12-19",5253.16,5253.16,5143.72,5216.68,381490],["2012-12-20",5326.12,5326.12,5216.68,5216.68,60],["2012-12-21",5216.68,5289.64,5216.68,5289.64,120],["2012-12-24",5508.52,5508.52,5508.52,5508.52,10],["2012-12-25",5508.52,5508.52,5253.16,5253.16,170],["2012-12-26",5362.6,5362.6,5253.16,5253.16,950],["2012-12-27",5362.6,5362.6,5143.72,5143.72,1280],["2012-12-28",5399.08,5399.08,5143.72,5253.16,56550],["2013-01-02",5435.56,5435.56,5107.24,5289.64,740],["2013-01-03",5143.72,5143.72,5034.28,5034.28,106820],["2013-01-04",5216.68,5216.68,5034.28,5034.28,57820],["2013-01-07",5253.16,5253.16,5216.68,5216.68,30],["2013-01-08",5326.12,5326.12,5216.68,5216.68,60],["2013-01-09",5107.24,5107.24,4961.32,5107.24,7790],["2013-01-10",4851.88,5216.68,4851.88,5107.24,8210],["2013-01-11",5070.76,5070.76,5034.28,5034.28,41370],["2013-01-14",5107.24,5107.24,4815.4,4851.88,90],["2013-01-15",4596.52,4997.8,4596.52,4924.84,80130],["2013-01-16",5070.76,5070.76,4742.44,4924.84,6430],["2013-01-17",4669.48,4669.48,4669.48,4669.48,6510],["2013-01-18",4961.32,4961.32,4742.44,4888.36,397400],["2013-01-21",5216.68,5216.68,4596.52,4851.88,120],["2013-01-22",5034.28,5034.28,4851.88,4997.8,4870],["2013-01-23",5070.76,5070.76,4669.48,5070.76,40],["2013-01-24",5070.76,5070.76,5070.76,5070.76,38000],["2013-01-25",4742.44,5070.76,4742.44,4997.8,51720],["2013-01-28",4705.96,4961.32,4705.96,4924.84,4520],["2013-01-29",4596.52,5034.28,4596.52,4742.44,17380],["2013-01-30",4961.32,4961.32,4523.56,4924.84,47410],["2013-01-31",4961.32,5180.2,4888.36,5070.76,75480],["2013-02-01",5253.16,5399.08,4851.88,5399.08,71720],["2013-02-04",5763.88,5763.88,5180.2,5654.44,130310],["2013-02-05",5763.88,5763.88,5690.92,5690.92,4600],["2013-02-06",5654.44,5654.44,5326.12,5362.6,35520],["2013-02-07",5180.2,5180.2,4997.8,5034.28,25040],["2013-02-08",4851.88,5034.28,4742.44,4778.92,18510],["2013-02-18",5107.24,5107.24,4742.44,4778.92,92440],["2013-02-19",5070.76,5070.76,4778.92,4888.36,5310],["2013-02-20",4742.44,4924.84,4742.44,4924.84,5850],["2013-02-21",4997.8,4997.8,4669.48,4742.44,15460],["2013-02-22",4742.44,4888.36,4669.48,4888.36,7670],["2013-02-25",4888.36,4888.36,4705.96,4888.36,7600],["2013-02-26",4851.88,4851.88,4669.48,4851.88,21600],["2013-02-27",4633.0,4888.36,4633.0,4888.36,4010],["2013-02-28",5070.76,5070.76,4705.96,4778.92,26480],["2013-03-01",4778.92,4778.92,4523.56,4705.96,1090],["2013-03-04",4705.96,4705.96,4377.63,4377.63,4250],["2013-03-05",4669.48,4669.48,4669.48,4669.48,150],["2013-03-06",4742.44,4742.44,4633.0,4705.96,2610],["2013-03-07",4705.96,4705.96,4596.52,4596.52,180],["2013-03-08",4669.48,4669.48,4596.52,4596.52,1000],["2013-03-11",4377.63,4742.44,4377.63,4487.07,880],["2013-03-12",4742.44,4742.44,4414.11,4523.56,5850],["2013-03-13",4596.52,4596.52,4414.11,4487.07,2000],["2013-03-14",4487.07,4487.07,4268.19,4414.11,2710],["2013-03-15",4560.04,4560.04,4414.11,4487.07,19740],["2013-03-18",4195.23,4560.04,4195.23,4487.07,210],["2013-03-19",4560.04,4560.04,4341.15,4341.15,4410],["2013-03-20",4487.07,4633.0,4304.67,4633.0,137920],["2013-03-21",4705.96,4924.84,4633.0,4924.84,43300],["2013-03-22",5216.68,5253.16,5107.24,5253.16,38620],["2013-03-25",5399.08,5472.04,4888.36,4888.36,49060],["2013-03-26",4888.36,5034.28,4596.52,4633.0,16270],["2013-03-27",4669.48,4924.84,4669.48,4924.84,11370],["2013-03-28",4961.32,5107.24,4705.96,4924.84,980],["2013-03-29",4924.84,4924.84,4669.48,4742.44,1350],["2013-04-01",4851.88,4851.88,4596.52,4742.44,13670],["2013-04-02",4924.84,4924.84,4742.44,4742.44,12110],["2013-04-03",4742.44,4815.4,4633.0,4633.0,13170],["2013-04-04",4633.0,4633.0,4560.04,4560.04,8730],["2013-04-05",4523.56,4705.96,4450.59,4705.96,4760],["2013-04-08",4778.92,4778.92,4596.52,4596.52,3130],["2013-04-09",4705.96,4778.92,4633.0,4742.44,7180],["2013-04-10",4742.44,4742.44,4669.48,4742.44,8520],["2013-04-11",4450.59,4450.59,4450.59,4450.59,40],["2013-04-12",4669.48,4742.44,4669.48,4742.44,14190],["2013-04-15",4633.0,4633.0,4596.52,4596.52,7450],["2013-04-16",4596.52,4669.48,4596.52,4669.48,9530],["2013-04-17",4560.04,4742.44,4450.59,4596.52,1080],["2013-04-18",4596.52,4742.44,4596.52,4742.44,1740],["2013-04-22",4778.92,4815.4,4705.96,4742.44,7530],["2013-04-23",4742.44,4815.4,4742.44,4815.4,5530],["2013-04-24",4815.4,4815.4,4705.96,4815.4,5780],["2013-04-25",4705.96,4705.96,4705.96,4705.96,960],["2013-04-26",4742.44,4815.4,4705.96,4778.92,3520],["2013-05-02",4742.44,4924.84,4705.96,4924.84,2240],["2013-05-03",4888.36,4888.36,4778.92,4815.4,1060],["2013-05-06",4742.44,4815.4,4705.96,4705.96,5630],["2013-05-07",4742.44,4742.44,4669.48,4669.48,6250],["2013-05-08",4851.88,4851.88,4669.48,4742.44,2110],["2013-05-09",4705.96,4815.4,4633.0,4742.44,6530],["2013-05-10",4596.52,4669.48,4596.52,4669.48,1710],["2013-05-13",4669.48,4778.92,4669.48,4778.92,10],["2013-05-14",4778.92,4778.92,4778.92,4778.92,0],["2013-05-15",4778.92,4778.92,4778.92,4778.92,0],["2013-05-16",4596.52,4669.48,4596.52,4669.48,590],["2013-05-17",4669.48,4669.48,4669.48,4669.48,220],["2013-05-20",4742.44,4742.44,4596.52,4596.52,60],["2013-05-21",4596.52,4705.96,4596.52,4705.96,1190],["2013-05-22",4414.11,4742.44,4414.11,4742.44,30],["2013-05-23",4742.44,4742.44,4742.44,4742.44,0],["2013-05-24",4450.59,4705.96,4414.11,4414.11,470],["2013-05-27",4377.63,4633.0,4377.63,4633.0,1600],["2013-05-28",4742.44,4742.44,4560.04,4560.04,610],["2013-05-29",4560.04,4669.48,4560.04,4633.0,5020],["2013-05-30",4523.56,4523.56,4523.56,4523.56,370],["2013-05-31",4596.52,4742.44,4596.52,4742.44,40],["2013-06-03",4523.56,4705.96,4523.56,4705.96,20],["2013-06-04",4596.52,4596.52,4560.04,4560.04,5140],["2013-06-05",4487.07,4487.07,4487.07,4487.07,40],["2013-06-06",4304.67,4669.48,4304.67,4560.04,16990],["2013-06-07",4560.04,4560.04,4560.04,4560.04,3120],["2013-06-10",4669.48,4669.48,4560.04,4633.0,5480],["2013-06-11",4560.04,4669.48,4560.04,4669.48,7010],["2013-06-12",4669.48,4669.48,4669.48,4669.48,12630],["2013-06-13",4669.48,4669.48,4669.48,4669.48,450],["2013-06-14",4669.48,4669.48,4560.04,4560.04,10],["2013-06-17",4560.04,4560.04,4560.04,4560.04,240],["2013-06-18",4560.04,4633.0,4560.04,4633.0,30],["2013-06-19",4633.0,4633.0,4633.0,4633.0,180],["2013-06-20",4560.04,4633.0,4560.04,4633.0,6600],["2013-06-21",4633.0,4633.0,4633.0,4633.0,0],["2013-06-24",4341.15,4633.0,4341.15,4633.0,210],["2013-06-25",4669.48,4669.48,4596.52,4633.0,1090],["2013-06-26",4414.11,4633.0,4414.11,4633.0,80],["2013-06-27",4596.52,4596.52,4596.52,4596.52,4450],["2013-06-28",4596.52,4596.52,4304.67,4414.11,5250],["2013-07-01",4450.59,4450.59,4414.11,4414.11,730],["2013-07-02",4414.11,4487.07,4414.11,4450.59,1950],["2013-07-03",4450.59,4450.59,4450.59,4450.59,0],["2013-07-04",4450.59,4450.59,4450.59,4450.59,0],["2013-07-05",4596.52,4596.52,4596.52,4596.52,140],["2013-07-08",4596.52,4596.52,4596.52,4596.52,0],["2013-07-09",4596.52,4596.52,4596.52,4596.52,0],["2013-07-10",4560.04,4560.04,4560.04,4560.04,80],["2013-07-11",4560.04,4560.04,4560.04,4560.04,0],["2013-07-12",4596.52,4596.52,4304.67,4304.67,13000],["2013-07-15",4122.27,4231.71,4122.27,4158.75,28510],["2013-07-16",4085.79,4085.79,4085.79,4085.79,70],["2013-07-17",4341.15,4341.15,4341.15,4341.15,80],["2013-07-18",4377.63,4450.59,4341.15,4450.59,1040],["2013-07-19",4414.11,4414.11,4414.11,4414.11,11940],["2013-07-22",4414.11,4523.56,4414.11,4523.56,10],["2013-07-23",4377.63,4487.07,4377.63,4487.07,9010],["2013-07-24",4450.59,4778.92,4450.59,4778.92,6250],["2013-07-25",4560.04,4669.48,4560.04,4560.04,13520],["2013-07-26",4560.04,4560.04,4268.19,4268.19,5210],["2013-07-29",4377.63,4523.56,4377.63,4523.56,15000],["2013-07-30",4523.56,4669.48,4523.56,4669.48,600],["2013-07-31",4669.48,4669.48,4669.48,4669.48,0],["2013-08-01",4414.11,4414.11,4414.11,4414.11,500],["2013-08-02",4231.71,4231.71,4231.71,4231.71,10],["2013-08-05",4231.71,4231.71,4231.71,4231.71,0],["2013-08-06",4523.56,4523.56,4523.56,4523.56,110],["2013-08-07",4560.04,4560.04,4560.04,4560.04,100],["2013-08-08",4705.96,4742.44,4560.04,4560.04,910],["2013-08-09",4560.04,4560.04,4560.04,4560.04,0],["2013-08-12",4560.04,4560.04,4560.04,4560.04,110],["2013-08-13",4560.04,4742.44,4560.04,4742.44,3810],["2013-08-14",4560.04,4815.4,4414.11,4815.4,650],["2013-08-15",4815.4,4815.4,4815.4,4815.4,0],["2013-08-16",4560.04,4742.44,4560.04,4742.44,6550],["2013-08-19",4742.44,4742.44,4742.44,4742.44,930],["2013-08-20",4705.96,4705.96,4705.96,4705.96,5000],["2013-08-21",4705.96,4742.44,4705.96,4742.44,6990],["2013-08-22",4742.44,4742.44,4742.44,4742.44,0],["2013-08-23",4742.44,4742.44,4742.44,4742.44,10],["2013-08-26",4596.52,4596.52,4596.52,4596.52,200],["2013-08-27",4596.52,4596.52,4596.52,4596.52,0],["2013-08-28",4596.52,4596.52,4523.56,4523.56,13590],["2013-08-29",4560.04,4560.04,4560.04,4560.04,480],["2013-08-30",4596.52,4778.92,4596.52,4778.92,930],["2013-09-03",4742.44,4742.44,4742.44,4742.44,500],["2013-09-04",4742.44,4742.44,4742.44,4742.44,60],["2013-09-05",4742.44,4742.44,4742.44,4742.44,0],["2013-09-06",4742.44,4742.44,4742.44,4742.44,0],["2013-09-09",4742.44,4742.44,4742.44,4742.44,0],["2013-09-10",4414.11,4742.44,4414.11,4742.44,990],["2013-09-11",4742.44,4742.44,4669.48,4669.48,10],["2013-09-12",4596.52,4596.52,4487.07,4487.07,5050],["2013-09-13",4778.92,4778.92,4778.92,4778.92,8350],["2013-09-16",4778.92,4778.92,4778.92,4778.92,0],["2013-09-17",4778.92,4778.92,4778.92,4778.92,0],["2013-09-18",4778.92,4778.92,4523.56,4523.56,10],["2013-09-19",4742.44,4742.44,4742.44,4742.44,42420],["2013-09-20",4742.44,4742.44,4669.48,4742.44,530],["2013-09-23",4815.4,4888.36,4815.4,4888.36,13600],["2013-09-24",4888.36,5107.24,4888.36,5107.24,3010],["2013-09-25",5107.24,5107.24,4815.4,4815.4,8230],["2013-09-26",4888.36,5143.72,4888.36,5143.72,39890],["2013-09-27",5399.08,5399.08,5180.2,5362.6,16740],["2013-09-30",5180.2,5362.6,5143.72,5362.6,8410],["2013-10-01",5289.64,5289.64,4997.8,5253.16,6290],["2013-10-02",5289.64,5289.64,5216.68,5216.68,1290],["2013-10-03",5216.68,5289.64,5107.24,5289.64,11530],["2013-10-04",5289.64,5289.64,5165.67,5165.67,610],["2013-10-07",4959.04,5165.67,4917.71,4959.04,10570],["2013-10-08",4959.04,5000.36,4917.71,4917.71,4500],["2013-10-09",4917.71,4917.71,4876.39,4876.39,1500],["2013-10-10",5206.99,5206.99,4876.39,5124.34,3200],["2013-10-11",5124.34,5124.34,4835.06,5041.69,520],["2013-10-14",5041.69,5041.69,5041.69,5041.69,1510],["2013-10-15",5372.29,5372.29,5372.29,5372.29,10],["2013-10-16",5372.29,5372.29,5372.29,5372.29,0],["2013-10-17",5000.36,5124.34,5000.36,5124.34,3060],["2013-10-18",5124.34,5124.34,5124.34,5124.34,0],["2013-10-21",4876.39,5041.69,4835.06,5041.69,510],["2013-10-22",4835.06,5000.36,4793.74,5000.36,1010],["2013-10-23",5083.01,5083.01,4876.39,4876.39,1030],["2013-10-24",4835.06,4835.06,4628.44,4628.44,4400],["2013-10-25",4669.76,4876.39,4628.44,4669.76,2680],["2013-10-28",4545.79,4876.39,4545.79,4876.39,1010],["2013-10-29",4917.71,4917.71,4917.71,4917.71,1990],["2013-10-30",4917.71,4917.71,4917.71,4917.71,0],["2013-10-31",4917.71,4917.71,4917.71,4917.71,3500],["2013-11-01",4917.71,4917.71,4711.09,4711.09,1820],["2013-11-04",4628.44,4628.44,4628.44,4628.44,50],["2013-11-05",4876.39,4876.39,4876.39,4876.39,10],["2013-11-06",4876.39,4876.39,4876.39,4876.39,500],["2013-11-07",5165.67,5165.67,4752.41,4752.41,1290],["2013-11-08",4669.76,4917.71,4669.76,4917.71,4130],["2013-11-11",4917.71,4959.04,4917.71,4917.71,1080],["2013-11-12",4959.04,4959.04,4917.71,4917.71,1170],["2013-11-13",4752.41,4917.71,4752.41,4917.71,190],["2013-11-14",4917.71,4917.71,4917.71,4917.71,20],["2013-11-15",4917.71,4917.71,4917.71,4917.71,100],["2013-11-18",4876.39,4917.71,4876.39,4876.39,700],["2013-11-19",4711.09,4876.39,4711.09,4793.74,3640],["2013-11-20",4793.74,4959.04,4793.74,4793.74,5290],["2013-11-21",4793.74,4917.71,4463.13,4917.71,1040],["2013-11-22",4628.44,4711.09,4628.44,4711.09,18640],["2013-11-25",4876.39,4917.71,4876.39,4876.39,620],["2013-11-26",4876.39,4876.39,4669.76,4669.76,480],["2013-11-27",4876.39,4876.39,4793.74,4793.74,3080],["2013-11-28",4793.74,4793.74,4752.41,4793.74,6840],["2013-11-29",4793.74,4876.39,4793.74,4793.74,1840],["2013-12-02",4793.74,4793.74,4711.09,4711.09,9720],["2013-12-03",4711.09,4752.41,4669.76,4669.76,16950],["2013-12-04",4876.39,4876.39,4876.39,4876.39,10],["2013-12-05",4876.39,4876.39,4876.39,4876.39,1100],["2013-12-06",4793.74,4793.74,4793.74,4793.74,330],["2013-12-09",4793.74,4876.39,4793.74,4876.39,12010],["2013-12-10",4917.71,4959.04,4917.71,4959.04,3120],["2013-12-11",4959.04,4959.04,4959.04,4959.04,220],["2013-12-12",4876.39,4876.39,4876.39,4876.39,200],["2013-12-13",4876.39,4876.39,4876.39,4876.39,10],["2013-12-16",4876.39,4876.39,4876.39,4876.39,0],["2013-12-17",4876.39,4876.39,4876.39,4876.39,0],["2013-12-18",4917.71,4917.71,4876.39,4876.39,4080],["2013-12-19",4917.71,5165.67,4917.71,5165.67,2580],["2013-12-20",5165.67,5165.67,5124.34,5124.34,1590],["2013-12-23",5206.99,5206.99,5124.34,5124.34,4850],["2013-12-24",4959.04,5124.34,4959.04,5124.34,2000],["2013-12-25",5041.69,5041.69,5041.69,5041.69,1300],["2013-12-26",5041.69,5083.01,5041.69,5083.01,6010],["2013-12-27",5083.01,5083.01,5083.01,5083.01,0],["2013-12-30",5083.01,5083.01,5083.01,5083.01,0],["2013-12-31",5083.01,5083.01,5083.01,5083.01,0],["2014-01-02",4876.39,5083.01,4876.39,5083.01,50],["2014-01-03",5083.01,5083.01,5083.01,5083.01,100],["2014-01-06",5165.67,5165.67,5165.67,5165.67,860],["2014-01-07",5165.67,5165.67,5165.67,5165.67,0],["2014-01-08",4959.04,5165.67,4959.04,5165.67,200],["2014-01-09",5206.99,5248.32,4959.04,5165.67,730],["2014-01-10",5165.67,5165.67,5000.36,5000.36,3110],["2014-01-13",4959.04,5165.67,4959.04,5165.67,110],["2014-01-14",5165.67,5165.67,4959.04,5165.67,2090],["2014-01-15",5165.67,5165.67,5083.01,5165.67,3090],["2014-01-16",5165.67,5165.67,5165.67,5165.67,3200],["2014-01-17",5330.97,5330.97,5041.69,5165.67,1030],["2014-01-20",5206.99,5206.99,5000.36,5206.99,2100],["2014-01-21",5206.99,5372.29,4959.04,5165.67,3430],["2014-01-22",5206.99,5248.32,5165.67,5165.67,5500],["2014-01-23",5165.67,5165.67,5165.67,5165.67,160],["2014-01-24",5206.99,5206.99,5206.99,5206.99,4400],["2014-01-27",5372.29,5372.29,5372.29,5372.29,1000],["2014-02-06",5289.64,5372.29,5289.64,5372.29,310],["2014-02-07",5330.97,5330.97,5330.97,5330.97,300],["2014-02-10",5413.62,5537.59,5372.29,5537.59,5050],["2014-02-11",5578.92,5578.92,5454.94,5537.59,2710],["2014-02-12",5496.27,5537.59,5496.27,5537.59,2310],["2014-02-13",5537.59,5620.24,5537.59,5620.24,80480],["2014-02-14",5620.24,5909.52,5620.24,5868.2,9570],["2014-02-17",5744.22,6240.12,5744.22,6240.12,43030],["2014-02-18",6653.38,6653.38,6653.38,6653.38,96030],["2014-02-19",7107.96,7107.96,7107.96,7107.96,125760],["2014-02-20",7521.21,7521.21,7107.96,7149.28,76440],["2014-02-21",6694.7,7107.96,6653.38,6901.33,63650],["2014-02-24",6612.05,6818.68,6612.05,6818.68,16150],["2014-02-25",7149.28,7149.28,6736.03,6736.03,29700],["2014-02-26",6653.38,6736.03,6570.73,6570.73,31520],["2014-02-27",6612.05,7025.3,6612.05,6612.05,32390],["2014-02-28",6818.68,6818.68,6612.05,6694.7,23430],["2014-03-03",6818.68,7066.63,6736.03,6736.03,34000],["2014-03-04",6653.38,6777.35,6612.05,6777.35,440770],["2014-03-05",6983.98,7107.96,6942.65,7066.63,20590],["2014-03-06",7025.3,7025.3,6818.68,7025.3,1110],["2014-03-07",6983.98,7066.63,6942.65,6983.98,16610],["2014-03-10",6777.35,6983.98,6777.35,6901.33,16130],["2014-03-11",6901.33,6901.33,6736.03,6901.33,24190],["2014-03-12",6942.65,7025.3,6901.33,6942.65,17760],["2014-03-13",6942.65,6942.65,6901.33,6901.33,14500],["2014-03-14",7025.3,7025.3,6860.0,6860.0,16530],["2014-03-17",6818.68,6983.98,6736.03,6983.98,59610],["2014-03-18",7025.3,7025.3,6777.35,6777.35,35900],["2014-03-19",6818.68,6983.98,6818.68,6983.98,6030],["2014-03-20",6818.68,6983.98,6777.35,6860.0,13190],["2014-03-21",6777.35,6818.68,6694.7,6777.35,7890],["2014-03-24",6777.35,6942.65,6777.35,6818.68,17610],["2014-03-25",6901.33,6942.65,6694.7,6694.7,70560],["2014-03-26",6694.7,6901.33,6529.4,6529.4,7810],["2014-03-27",6653.38,6818.68,6570.73,6818.68,2250],["2014-03-28",6818.68,6818.68,6818.68,6818.68,7050],["2014-03-31",6694.7,6777.35,6653.38,6777.35,10940],["2014-04-01",6653.38,6694.7,6612.05,6612.05,27690],["2014-04-02",6570.73,6818.68,6570.73,6653.38,17830],["2014-04-03",6653.38,6653.38,6653.38,6653.38,0],["2014-04-04",6529.4,6653.38,6529.4,6653.38,152860],["2014-04-07",6612.05,6901.33,6488.08,6901.33,1510],["2014-04-08",6653.38,6694.7,6653.38,6653.38,157390],["2014-04-10",6818.68,6818.68,6818.68,6818.68,10],["2014-04-11",6694.7,6694.7,6488.08,6694.7,40],["2014-04-14",6694.7,6694.7,6612.05,6653.38,7270],["2014-04-15",6612.05,6612.05,6612.05,6612.05,8840],["2014-04-16",6612.05,6612.05,6570.73,6570.73,5850],["2014-04-17",6694.7,6983.98,6694.7,6983.98,70],["2014-04-18",6570.73,6570.73,6570.73,6570.73,1020],["2014-04-21",6446.75,6446.75,6446.75,6446.75,2000],["2014-04-22",6818.68,6860.0,6446.75,6446.75,430],["2014-04-23",6446.75,6653.38,6240.12,6240.12,9100],["2014-04-24",6405.42,6529.4,6281.45,6529.4,146670],["2014-04-25",6942.65,6942.65,6818.68,6818.68,30810],["2014-04-28",6694.7,6694.7,6653.38,6653.38,20020],["2014-04-29",6570.73,6612.05,6529.4,6612.05,2800],["2014-05-05",6612.05,6653.38,6612.05,6612.05,10360],["2014-05-06",6612.05,6612.05,6612.05,6612.05,191500],["2014-05-07",6612.05,6612.05,6612.05,6612.05,6000],["2014-05-08",6446.75,6446.75,6157.47,6157.47,24690],["2014-05-09",6281.45,6570.73,6240.12,6570.73,420],["2014-05-12",6570.73,6570.73,6198.8,6570.73,3240],["2014-05-13",6405.42,6488.08,6116.15,6488.08,4340],["2014-05-14",6322.77,6488.08,6322.77,6488.08,520],["2014-05-15",6488.08,6736.03,6405.42,6405.42,7390],["2014-05-16",6570.73,6818.68,6570.73,6818.68,2000],["2014-05-19",6612.05,6612.05,6612.05,6612.05,10],["2014-05-20",6612.05,6612.05,6281.45,6281.45,12810],["2014-05-21",6488.08,6488.08,6240.12,6240.12,110200],["2014-05-22",6281.45,6570.73,6281.45,6570.73,20230],["2014-05-23",6570.73,6570.73,6570.73,6570.73,0],["2014-05-26",6612.05,6612.05,6157.47,6612.05,64220],["2014-05-27",6405.42,6570.73,6405.42,6570.73,2500],["2014-05-28",6612.05,6612.05,6612.05,6612.05,1500],["2014-05-29",6612.05,6612.05,6612.05,6612.05,1000],["2014-05-30",6529.4,6612.05,6529.4,6612.05,78520],["2014-06-02",6612.05,6612.05,6612.05,6612.05,42000],["2014-06-03",6612.05,6612.05,6612.05,6612.05,0],["2014-06-04",6405.42,6405.42,6364.1,6364.1,5060],["2014-06-05",6364.1,6612.05,6364.1,6529.4,43210],["2014-06-06",6653.38,6653.38,6653.38,6653.38,10],["2014-06-09",6364.1,6570.73,6364.1,6570.73,119290],["2014-06-10",6570.73,6570.73,6570.73,6570.73,0],["2014-06-11",6653.38,6777.35,6653.38,6777.35,86030],["2014-06-12",6405.42,6405.42,6405.42,6405.42,10],["2014-06-13",6405.42,6612.05,6405.42,6570.73,2440],["2014-06-16",6570.73,6570.73,6570.73,6570.73,193430],["2014-06-17",6570.73,6570.73,6570.73,6570.73,0],["2014-06-18",6612.05,6612.05,6612.05,6612.05,10],["2014-06-19",6612.05,6612.05,6612.05,6612.05,0],["2014-06-20",6405.42,6777.35,6405.42,6777.35,110],["2014-06-23",6570.73,6777.35,6405.42,6777.35,7500],["2014-06-24",6529.4,6529.4,6529.4,6529.4,192030],["2014-06-25",6529.4,6694.7,6529.4,6694.7,320],["2014-06-26",6694.7,6694.7,6612.05,6612.05,1500],["2014-06-27",6612.05,6612.05,6529.4,6612.05,2600],["2014-06-30",6612.05,6612.05,6612.05,6612.05,200],["2014-07-01",6612.05,6612.05,6570.73,6570.73,10380],["2014-07-02",6570.73,6570.73,6570.73,6570.73,40],["2014-07-03",6736.03,7025.3,6612.05,6612.05,19260],["2014-07-04",6694.7,6736.03,6694.7,6736.03,12500],["2014-07-07",6736.03,6736.03,6612.05,6736.03,22140],["2014-07-08",6694.7,6694.7,6694.7,6694.7,490],["2014-07-09",6653.38,6736.03,6653.38,6736.03,1650],["2014-07-10",6653.38,6653.38,6612.05,6612.05,20480],["2014-07-11",6736.03,6736.03,6736.03,6736.03,20],["2014-07-14",6653.38,6736.03,6653.38,6653.38,17610],["2014-07-15",6653.38,6653.38,6653.38,6653.38,500],["2014-07-16",6653.38,6736.03,6612.05,6736.03,6210],["2014-07-17",6736.03,6736.03,6736.03,6736.03,0],["2014-07-18",6612.05,6612.05,6612.05,6612.05,4100],["2014-07-21",6612.05,6694.7,6612.05,6694.7,2540],["2014-07-22",6612.05,6612.05,6612.05,6612.05,220],["2014-07-23",6653.38,6653.38,6612.05,6612.05,5320],["2014-07-24",6694.7,6694.7,6653.38,6653.38,2500],["2014-07-25",6653.38,6653.38,6653.38,6653.38,1100],["2014-07-28",6612.05,6612.05,6612.05,6612.05,23380],["2014-07-29",6612.05,6694.7,6612.05,6694.7,2030],["2014-07-30",6694.7,6694.7,6694.7,6694.7,10],["2014-07-31",6653.38,6653.38,6653.38,6653.38,2000],["2014-08-01",6777.35,6942.65,6777.35,6942.65,40],["2014-08-04",6818.68,6818.68,6818.68,6818.68,40],["2014-08-05",6818.68,6901.33,6818.68,6901.33,320],["2014-08-06",6901.33,6901.33,6860.0,6860.0,440],["2014-08-07",6860.0,6860.0,6860.0,6860.0,0],["2014-08-08",6777.35,6777.35,6777.35,6777.35,1710],["2014-08-11",7231.93,7231.93,7231.93,7231.93,51600],["2014-08-12",7438.56,7438.56,7149.28,7231.93,55110],["2014-08-13",7314.58,7397.23,7231.93,7273.26,21480],["2014-08-14",7438.56,7769.16,7438.56,7769.16,204020],["2014-08-15",7934.46,8141.09,7893.14,8058.44,47850],["2014-08-18",8265.06,8265.06,8017.11,8058.44,69750],["2014-08-19",8058.44,8058.44,7934.46,7934.46,114440],["2014-08-20",7975.79,8058.44,7934.46,8017.11,10200],["2014-08-21",8017.11,8017.11,7851.81,7893.14,23230],["2014-08-22",7934.46,7975.79,7893.14,7934.46,37600],["2014-08-25",7934.46,8165.11,7934.46,8165.11,15670],["2014-08-26",8118.98,8118.98,7980.59,8026.72,8790],["2014-08-27",8072.85,8072.85,7980.59,7980.59,3400],["2014-08-28",7980.59,7980.59,7888.33,7980.59,18460],["2014-08-29",7934.46,7980.59,7888.33,7888.33,21670],["2014-09-03",7888.33,8165.11,7888.33,8165.11,1030],["2014-09-04",8118.98,8118.98,8072.85,8118.98,194240],["2014-09-05",8118.98,8118.98,8026.72,8026.72,11200],["2014-09-08",8026.72,8072.85,7934.46,7934.46,7550],["2014-09-09",7934.46,7980.59,7842.2,7888.33,5840],["2014-09-10",7934.46,7934.46,7888.33,7888.33,7100],["2014-09-11",7888.33,7888.33,7842.2,7888.33,209640],["2014-09-12",7888.33,7888.33,7888.33,7888.33,1980],["2014-09-15",7888.33,8257.38,7888.33,8165.11,5310],["2014-09-16",7888.33,7980.59,7842.2,7980.59,210],["2014-09-17",8118.98,8118.98,7842.2,8026.72,330],["2014-09-18",7796.07,7796.07,7749.94,7749.94,3000],["2014-09-19",7749.94,8026.72,7749.94,8026.72,310],["2014-09-22",7888.33,8026.72,7842.2,7842.2,213210],["2014-09-23",7842.2,7842.2,7749.94,7842.2,5900],["2014-09-24",7842.2,7842.2,7842.2,7842.2,0],["2014-09-25",8211.24,8211.24,7980.59,7980.59,110],["2014-09-26",7980.59,8072.85,7980.59,7980.59,3650],["2014-09-29",8211.24,8257.38,8026.72,8026.72,226340],["2014-09-30",8026.72,8026.72,8026.72,8026.72,70],["2014-10-01",7842.2,8026.72,7611.55,8026.72,380],["2014-10-02",8026.72,8072.85,8026.72,8026.72,9500],["2014-10-03",8026.72,8026.72,7888.33,8026.72,5730],["2014-10-06",7842.2,8257.38,7842.2,8257.38,2020],["2014-10-07",8165.11,8810.94,8165.11,8810.94,15360],["2014-10-08",8810.94,8810.94,8303.51,8303.51,11410],["2014-10-09",8303.51,8349.64,8303.51,8349.64,8000],["2014-10-10",8303.51,8534.16,8303.51,8534.16,351710],["2014-10-13",8764.81,8764.81,8534.16,8534.16,7670],["2014-10-14",8303.51,8488.03,8303.51,8488.03,1060],["2014-10-15",8488.03,8488.03,8488.03,8488.03,600],["2014-10-16",8026.72,8072.85,8026.72,8072.85,182020],["2014-10-17",8349.64,8349.64,8349.64,8349.64,170010],["2014-10-20",8349.64,8349.64,8349.64,8349.64,0],["2014-10-21",7842.2,8257.38,7842.2,7842.2,296940],["2014-10-22",8165.11,8303.51,8072.85,8072.85,82050],["2014-10-23",8626.42,8626.42,8303.51,8303.51,150610],["2014-10-24",8303.51,8303.51,8303.51,8303.51,0],["2014-10-27",8303.51,8303.51,8303.51,8303.51,90000],["2014-10-28",8165.11,8165.11,8165.11,8165.11,110010],["2014-10-29",8211.24,8211.24,8211.24,8211.24,150200],["2014-10-30",7980.59,8303.51,7980.59,8211.24,700],["2014-10-31",8211.24,8211.24,8072.85,8072.85,43550],["2014-11-03",8072.85,8303.51,7980.59,7980.59,11470],["2014-11-04",7980.59,8303.51,7980.59,8303.51,157380],["2014-11-05",7980.59,8257.38,7980.59,8257.38,162100],["2014-11-06",8257.38,8257.38,8257.38,8257.38,392200],["2014-11-07",7980.59,8257.38,7980.59,8211.24,630],["2014-11-10",8211.24,8211.24,8211.24,8211.24,0],["2014-11-11",8072.85,8165.11,8072.85,8165.11,670],["2014-11-12",8165.11,8165.11,8165.11,8165.11,171630],["2014-11-13",8118.98,8165.11,8118.98,8165.11,460950],["2014-11-14",8072.85,8072.85,7842.2,8026.72,7990],["2014-11-17",8072.85,8072.85,8072.85,8072.85,172630],["2014-11-18",8072.85,8072.85,8072.85,8072.85,261930],["2014-11-19",8072.85,8072.85,8072.85,8072.85,202650],["2014-11-20",8165.11,8165.11,8165.11,8165.11,4050],["2014-11-21",8349.64,8349.64,8118.98,8165.11,447470],["2014-11-24",8026.72,8303.51,8026.72,8303.51,162490],["2014-11-25",8165.11,8303.51,8072.85,8303.51,8800],["2014-11-26",8303.51,8303.51,8165.11,8257.38,11600],["2014-11-27",8349.64,8349.64,8349.64,8349.64,262030],["2014-11-28",8349.64,8395.77,8349.64,8395.77,3540],["2014-12-01",8395.77,8441.9,8395.77,8441.9,4360],["2014-12-02",8441.9,8488.03,8165.11,8441.9,6740],["2014-12-03",8303.51,8395.77,8303.51,8395.77,3510],["2014-12-04",8395.77,8441.9,8349.64,8349.64,212250],["2014-12-05",8488.03,8488.03,8488.03,8488.03,162010],["2014-12-08",8488.03,8672.55,8441.9,8672.55,79910],["2014-12-09",8488.03,8534.16,8488.03,8534.16,161040],["2014-12-10",8534.16,8718.68,8441.9,8718.68,448390],["2014-12-11",8534.16,8672.55,8534.16,8672.55,700],["2014-12-12",8534.16,8534.16,8534.16,8534.16,171000],["2014-12-15",8580.29,8580.29,8580.29,8580.29,202130],["2014-12-16",8580.29,8580.29,8441.9,8534.16,2610],["2014-12-17",8534.16,8534.16,7980.59,8534.16,172600],["2014-12-18",8349.64,9087.73,8303.51,9087.73,914900],["2014-12-19",8995.47,8995.47,8995.47,8995.47,200500],["2014-12-22",8995.47,8995.47,8903.2,8903.2,250],["2014-12-23",8903.2,8903.2,8903.2,8903.2,32500],["2014-12-24",8626.42,9502.9,8580.29,9226.12,65020],["2014-12-25",9456.77,9502.9,8764.81,9133.86,33160],["2014-12-26",9087.73,9087.73,8764.81,8764.81,33000],["2014-12-29",9179.99,9179.99,8580.29,8810.94,24780],["2014-12-30",8672.55,8764.81,8672.55,8764.81,54010],["2014-12-31",8764.81,8949.33,8672.55,8949.33,33440],["2015-01-05",8764.81,8764.81,8580.29,8626.42,1200],["2015-01-06",8580.29,8580.29,8488.03,8488.03,9880],["2015-01-07",8764.81,8764.81,8764.81,8764.81,500],["2015-01-08",8764.81,8764.81,8764.81,8764.81,0],["2015-01-09",8718.68,8718.68,8718.68,8718.68,50],["2015-01-12",8626.42,8626.42,8580.29,8580.29,700],["2015-01-13",9041.6,9179.99,9041.6,9179.99,5010],["2015-01-14",8718.68,8764.81,8580.29,8764.81,166840],["2015-01-15",9133.86,9133.86,9133.86,9133.86,10],["2015-01-16",9133.86,9133.86,9133.86,9133.86,0],["2015-01-19",9133.86,9133.86,9133.86,9133.86,0],["2015-01-20",8580.29,8857.07,8534.16,8857.07,3500],["2015-01-21",8949.33,8995.47,8949.33,8995.47,10330],["2015-01-22",9041.6,9041.6,9041.6,9041.6,165010],["2015-01-23",8995.47,9226.12,8995.47,9226.12,4600],["2015-01-26",9226.12,9226.12,8580.29,9179.99,540],["2015-01-27",9226.12,9226.12,9226.12,9226.12,10],["2015-01-28",8764.81,9041.6,8764.81,9041.6,500],["2015-01-29",9041.6,9041.6,9041.6,9041.6,0],["2015-01-30",8995.47,8995.47,8441.9,8441.9,9020],["2015-02-02",8580.29,8580.29,8441.9,8441.9,3050],["2015-02-03",8441.9,8441.9,8441.9,8441.9,0],["2015-02-04",8764.81,8764.81,8764.81,8764.81,10],["2015-02-05",8764.81,8764.81,8764.81,8764.81,0],["2015-02-06",8764.81,8764.81,8764.81,8764.81,165000],["2015-02-09",8764.81,8764.81,8764.81,8764.81,0],["2015-02-10",8764.81,8764.81,8764.81,8764.81,0],["2015-02-11",8534.16,8672.55,8534.16,8672.55,5010],["2015-02-12",8534.16,8534.16,8534.16,8534.16,700],["2015-02-13",8580.29,8580.29,8534.16,8534.16,17000],["2015-02-24",8534.16,8810.94,8534.16,8764.81,380],["2015-02-25",8764.81,8764.81,8764.81,8764.81,0],["2015-02-26",8534.16,8534.16,8534.16,8534.16,2000],["2015-02-27",8764.81,8764.81,8764.81,8764.81,550],["2015-03-02",8764.81,8764.81,8718.68,8718.68,200],["2015-03-03",8718.68,8718.68,8718.68,8718.68,0],["2015-03-04",8764.81,8764.81,8764.81,8764.81,20],["2015-03-05",8672.55,8672.55,8672.55,8672.55,10],["2015-03-06",8672.55,8672.55,8672.55,8672.55,0],["2015-03-09",8672.55,8672.55,8672.55,8672.55,0],["2015-03-10",8672.55,8672.55,8672.55,8672.55,0],["2015-03-11",8949.33,8949.33,8626.42,8810.94,320],["2015-03-12",8810.94,8810.94,8810.94,8810.94,0],["2015-03-13",8534.16,8534.16,8349.64,8349.64,165050],["2015-03-16",8626.42,8626.42,8534.16,8534.16,2940],["2015-03-17",8810.94,8810.94,8441.9,8764.81,1040],["2015-03-18",8764.81,8764.81,8764.81,8764.81,0],["2015-03-19",8903.2,8903.2,8903.2,8903.2,20],["2015-03-20",8672.55,8857.07,8672.55,8857.07,23490],["2015-03-23",9133.86,9133.86,8995.47,8995.47,210],["2015-03-24",8580.29,8995.47,8580.29,8995.47,210],["2015-03-25",8718.68,8718.68,8718.68,8718.68,700],["2015-03-26",8718.68,8718.68,8718.68,8718.68,0],["2015-03-27",8534.16,8534.16,8441.9,8441.9,3260],["2015-03-30",8764.81,8949.33,8488.03,8949.33,180140],["2015-03-31",8949.33,8949.33,8949.33,8949.33,0],["2015-04-01",8949.33,8949.33,8949.33,8949.33,0],["2015-04-02",8764.81,8764.81,8764.81,8764.81,440],["2015-04-03",8764.81,8764.81,8764.81,8764.81,0],["2015-04-06",8949.33,8949.33,8949.33,8949.33,50],["2015-04-07",8949.33,9179.99,8949.33,8995.47,1900],["2015-04-08",8534.16,8995.47,8534.16,8949.33,84460],["2015-04-09",9502.9,9502.9,9456.77,9456.77,510],["2015-04-10",9456.77,9595.16,9456.77,9595.16,35090],["2015-04-13",8949.33,9410.64,8949.33,9318.38,4480],["2015-04-14",9318.38,9318.38,9318.38,9318.38,200000],["2015-04-15",8995.47,9226.12,8995.47,9226.12,56800],["2015-04-16",9179.99,9179.99,9179.99,9179.99,10],["2015-04-17",9133.86,9133.86,9133.86,9133.86,2040],["2015-04-20",9133.86,9133.86,9133.86,9133.86,0],["2015-04-21",9133.86,9133.86,9133.86,9133.86,0],["2015-04-22",9133.86,9133.86,9133.86,9133.86,200000],["2015-04-23",8626.42,9133.86,8626.42,8764.81,169320],["2015-04-24",8764.81,9087.73,8580.29,9087.73,1040],["2015-04-27",9133.86,9226.12,8764.81,9226.12,1640],["2015-05-04",8995.47,9041.6,8995.47,8995.47,2550],["2015-05-05",9133.86,9133.86,9041.6,9041.6,310],["2015-05-06",8995.47,8995.47,8995.47,8995.47,4100],["2015-05-07",9087.73,9087.73,8903.2,8949.33,9570],["2015-05-08",9041.6,9041.6,8949.33,8949.33,9220],["2015-05-11",8995.47,8995.47,8718.68,8857.07,8540],["2015-05-12",8903.2,9133.86,8903.2,9087.73,6860],["2015-05-13",9087.73,9226.12,9087.73,9226.12,2260],["2015-05-14",9179.99,9226.12,9179.99,9226.12,11600],["2015-05-15",9226.12,9226.12,9087.73,9087.73,3830],["2015-05-18",9226.12,9687.42,9226.12,9687.42,206410],["2015-05-19",10333.25,10333.25,10194.86,10333.25,116450],["2015-05-20",11025.21,11025.21,11025.21,11025.21,32930],["2015-05-21",11071.34,11440.39,10425.51,11209.73,51570],["2015-05-22",11486.52,11486.52,10610.04,11025.21,37010],["2015-05-25",10840.69,11532.65,10656.17,11394.26,20680],["2015-05-26",11394.26,11394.26,10840.69,10840.69,35590],["2015-05-27",10840.69,11394.26,10840.69,11163.6,25820],["2015-05-28",11209.73,11901.69,11209.73,11901.69,46650],["2015-05-29",11901.69,12732.04,11901.69,12732.04,42860],["2015-06-01",12824.3,13608.52,12824.3,13562.39,54390],["2015-06-02",12962.7,13839.18,12962.7,13193.35,26090],["2015-06-03",13839.18,13839.18,12916.57,13285.61,9310],["2015-06-04",12962.7,13331.74,12732.04,13285.61,18590],["2015-06-05",12916.57,13239.48,12778.17,12778.17,8380],["2015-06-08",13147.22,13239.48,12685.91,12916.57,21400],["2015-06-09",13193.35,13193.35,12916.57,12916.57,22050],["2015-06-10",12732.04,12732.04,12685.91,12685.91,1220],["2015-06-11",12870.43,12870.43,12547.52,12547.52,6150],["2015-06-12",12824.3,13101.09,12316.87,12455.26,6330],["2015-06-15",12685.91,13054.96,12685.91,13008.83,5240],["2015-06-16",12501.39,12916.57,12501.39,12916.57,1340],["2015-06-17",12547.52,12870.43,12501.39,12870.43,410],["2015-06-18",12593.65,12685.91,12455.26,12685.91,27400],["2015-06-19",12547.52,12916.57,12455.26,12455.26,8080],["2015-06-22",12455.26,12455.26,12178.48,12455.26,4180],["2015-06-23",12040.08,12178.48,11993.95,12178.48,5450],["2015-06-24",12224.61,12363.0,12086.21,12086.21,15220],["2015-06-25",12040.08,12086.21,11993.95,12086.21,11170],["2015-06-26",12178.48,12224.61,11901.69,12178.48,4520],["2015-06-29",11901.69,11901.69,11717.17,11717.17,2320],["2015-06-30",11624.91,11901.69,11624.91,11901.69,1690],["2015-07-01",11993.95,11993.95,11624.91,11624.91,2770],["2015-07-02",11624.91,11901.69,11624.91,11901.69,1060],["2015-07-03",11993.95,11993.95,11993.95,11993.95,3500],["2015-07-06",11947.82,11993.95,11855.56,11855.56,11000],["2015-07-07",11993.95,12224.61,11993.95,12224.61,13010],["2015-07-08",12040.08,12363.0,11993.95,12363.0,5200],["2015-07-09",12040.08,12270.74,11993.95,12086.21,65690],["2015-07-10",12132.35,12409.13,12132.35,12409.13,3500],["2015-07-13",12455.26,12685.91,12086.21,12639.78,5930],["2015-07-14",12501.39,12916.57,12501.39,12732.04,69400],["2015-07-15",12732.04,12916.57,12639.78,12685.91,10780],["2015-07-16",12732.04,13147.22,12685.91,12916.57,55880],["2015-07-17",13239.48,13793.05,13239.48,13793.05,15230],["2015-07-20",13470.13,13885.31,13470.13,13700.79,30700],["2015-07-21",13700.79,13839.18,13700.79,13746.92,135330],["2015-07-22",13746.92,14069.83,13608.52,14069.83,27670],["2015-07-23",14761.79,14761.79,14623.4,14623.4,10600],["2015-07-24",14623.4,14623.4,14069.83,14623.4,31920],["2015-07-27",13931.44,14761.79,13931.44,14761.79,1300],["2015-07-28",14162.09,15499.88,13885.31,14715.66,16520],["2015-07-29",14069.83,14715.66,14023.7,14669.53,3150],["2015-07-30",14300.48,14669.53,13839.18,14531.14,61730],["2015-07-31",13885.31,14392.74,13654.65,14069.83,3380],["2015-08-03",14485.01,14485.01,14208.22,14208.22,290010],["2015-08-04",14208.22,14300.48,13839.18,14300.48,27370],["2015-08-05",14300.48,14623.4,14069.83,14485.01,24510],["2015-08-06",14485.01,14485.01,14115.96,14392.74,104520],["2015-08-07",15038.57,15038.57,14392.74,14392.74,3700],["2015-08-10",14392.74,14392.74,14300.48,14300.48,113650],["2015-08-11",14300.48,14392.74,14254.35,14300.48,13690],["2015-08-12",14300.48,14392.74,14300.48,14392.74,6160],["2015-08-13",14485.01,14485.01,13839.18,14300.48,920],["2015-08-14",14300.48,14438.87,14300.48,14438.87,11510],["2015-08-17",14438.87,14438.87,14162.09,14300.48,5220],["2015-08-18",14069.83,14254.35,13377.87,14254.35,195820],["2015-08-19",13654.65,13700.79,13654.65,13654.65,173440],["2015-08-20",13331.74,13516.26,12962.7,13516.26,44690],["2015-08-21",13470.13,13470.13,13424.0,13470.13,242150],["2015-08-24",13424.0,13470.13,13331.74,13377.87,51080],["2015-08-25",12732.04,13285.61,12732.04,13285.61,108090],["2015-08-26",13746.92,13746.92,13746.92,13746.92,102010],["2015-08-27",13746.92,13746.92,13746.92,13746.92,0],["2015-08-28",12962.7,13516.26,12916.57,13516.26,5400],["2015-08-31",13516.26,13516.26,13516.26,13516.26,65000],["2015-09-01",13516.26,13516.26,13516.26,13516.26,74000],["2015-09-03",13516.26,13516.26,13516.26,13516.26,21550],["2015-09-04",12685.91,13470.13,12685.91,13470.13,35380],["2015-09-07",13470.13,13470.13,13470.13,13470.13,0],["2015-09-08",12916.57,13331.74,12916.57,13331.74,68010],["2015-09-09",13424.0,13424.0,13331.74,13331.74,220020],["2015-09-10",13470.13,13470.13,13470.13,13470.13,110],["2015-09-11",13331.74,13331.74,13331.74,13331.74,35000],["2015-09-14",13331.74,13331.74,13331.74,13331.74,0],["2015-09-15",13331.74,13331.74,13331.74,13331.74,0],["2015-09-16",13331.74,13331.74,13331.74,13331.74,0],["2015-09-17",12916.57,13377.87,12870.43,12916.57,266490],["2015-09-18",13331.74,13331.74,13331.74,13331.74,10],["2015-09-21",13377.87,13377.87,13285.61,13285.61,56010],["2015-09-22",13377.87,13377.87,13377.87,13377.87,60000],["2015-09-23",14069.83,14069.83,13377.87,13793.05,4140],["2015-09-24",13793.05,13793.05,13746.92,13746.92,50410],["2015-09-25",14023.7,14023.7,13793.05,13793.05,40],["2015-09-28",13839.18,13839.18,13793.05,13793.05,95120],["2015-09-29",13839.18,13839.18,13377.87,13746.92,2330],["2015-09-30",13377.87,13516.26,13377.87,13377.87,224720],["2015-10-01",13608.52,13608.52,13516.26,13516.26,1790],["2015-10-02",14110.38,14110.38,13120.18,14060.87,2680],["2015-10-05",14803.53,14803.53,14605.49,14605.49,150830],["2015-10-06",14506.47,14605.49,14506.47,14605.49,210],["2015-10-07",14555.98,14555.98,14555.98,14555.98,200000],["2015-10-08",13912.34,14110.38,13912.34,13912.34,105270],["2015-10-09",14308.42,14308.42,14308.42,14308.42,130000],["2015-10-12",13912.34,14110.38,13912.34,14110.38,420],["2015-10-13",13318.22,14308.42,13318.22,14159.89,112500],["2015-10-14",14159.89,14209.4,14159.89,14209.4,138550],["2015-10-15",13367.73,14159.89,13367.73,14159.89,160],["2015-10-16",14159.89,14159.89,13862.83,14011.36,93710],["2015-10-19",14159.89,14209.4,13912.34,14159.89,184420],["2015-10-20",14159.89,14159.89,14159.89,14159.89,0],["2015-10-21",14110.38,14110.38,13169.69,13367.73,29230],["2015-10-22",13318.22,13318.22,12476.55,12476.55,126750],["2015-10-23",13318.22,13318.22,11634.88,12377.53,18160],["2015-10-26",13169.69,13169.69,12625.08,12625.08,14540],["2015-10-27",13417.24,13417.24,12625.08,12625.08,26260],["2015-10-28",12328.02,13268.71,12328.02,13070.67,134450],["2015-10-29",12229.0,13615.28,12229.0,13466.75,151570],["2015-10-30",13516.26,13516.26,12625.08,13318.22,172260],["2015-11-02",13318.22,13318.22,13169.69,13169.69,803580],["2015-11-03",13070.67,13318.22,12278.51,13318.22,15410],["2015-11-04",13268.71,13268.71,13169.69,13268.71,44070],["2015-11-05",14110.38,14110.38,14060.87,14060.87,139040],["2015-11-06",13961.85,13961.85,13466.75,13466.75,51650],["2015-11-09",13813.32,13813.32,12625.08,12625.08,154530],["2015-11-10",13318.22,13318.22,13318.22,13318.22,78000],["2015-11-11",13318.22,13565.77,13169.69,13466.75,156570],["2015-11-12",13120.18,13367.73,12971.65,13367.73,12510],["2015-11-13",13318.22,13318.22,13120.18,13120.18,49060],["2015-11-16",14011.36,14011.36,13417.24,14011.36,10750],["2015-11-17",14605.49,14952.06,14605.49,14605.49,132050],["2015-11-18",14803.53,15546.18,14754.02,15001.57,177550],["2015-11-19",15100.59,15100.59,14159.89,14853.04,16430],["2015-11-20",14853.04,15051.08,14655.0,15001.57,49020],["2015-11-23",15001.57,15496.67,14456.96,15100.59,82950],["2015-11-24",15100.59,15496.67,14902.55,15051.08,21100],["2015-11-25",15249.12,15249.12,15249.12,15249.12,110],["2015-11-26",14952.06,15447.16,14853.04,14853.04,10010],["2015-11-27",14853.04,14952.06,13961.85,13961.85,68480],["2015-11-30",13367.73,14853.04,13367.73,13961.85,10560],["2015-12-01",13862.83,14357.93,13862.83,14159.89,165360],["2015-12-02",14060.87,14159.89,14060.87,14060.87,50210],["2015-12-03",14754.02,14754.02,14159.89,14159.89,784440],["2015-12-04",13763.81,14704.51,13763.81,14605.49,106720],["2015-12-07",14159.89,14803.53,14011.36,14011.36,125200],["2015-12-08",14110.38,14506.47,14110.38,14258.91,29220],["2015-12-09",14258.91,14308.42,14258.91,14258.91,134490],["2015-12-10",14060.87,14357.93,13813.32,13813.32,14540],["2015-12-11",14357.93,14407.44,14110.38,14407.44,11630],["2015-12-14",14159.89,14357.93,14159.89,14357.93,206520],["2015-12-15",14605.49,14902.55,14357.93,14902.55,274450],["2015-12-16",14902.55,15942.26,14902.55,15942.26,277070],["2015-12-17",17031.48,17031.48,15397.65,15843.24,231230],["2015-12-18",15100.59,16833.44,15001.57,15249.12,268370],["2015-12-21",14853.04,14853.04,14456.96,14655.0,267130],["2015-12-22",14456.96,14655.0,13862.83,14110.38,185920],["2015-12-23",14110.38,15051.08,13961.85,14159.89,237090],["2015-12-24",14803.53,14803.53,14209.4,14258.91,268910],["2015-12-25",15100.59,15249.12,14605.49,15249.12,159280],["2015-12-28",15595.69,15645.2,15348.14,15348.14,269670],["2015-12-29",15348.14,15843.24,14704.51,15595.69,320250],["2015-12-30",15348.14,15793.73,14853.04,14902.55,456410],["2015-12-31",14853.04,14902.55,14704.51,14902.55,7010],["2016-01-04",15051.08,15051.08,14655.0,14655.0,268510],["2016-01-05",14952.06,14952.06,14853.04,14853.04,137890],["2016-01-06",15348.14,15595.69,15100.59,15100.59,3010],["2016-01-07",14853.04,15100.59,14853.04,15100.59,7120],["2016-01-08",15100.59,15348.14,15100.59,15348.14,2240],["2016-01-11",15348.14,15348.14,15348.14,15348.14,170150],["2016-01-12",15447.16,15595.69,15051.08,15546.18,152840],["2016-01-13",15744.22,15843.24,15100.59,15843.24,52040],["2016-01-14",15843.24,15843.24,15298.63,15595.69,73550],["2016-01-15",15100.59,15595.69,14853.04,15348.14,22630],["2016-01-18",15348.14,15348.14,14456.96,15348.14,24330],["2016-01-19",15348.14,15348.14,14803.53,14803.53,680],["2016-01-20",14853.04,15793.73,14655.0,15793.73,28800],["2016-01-21",16140.3,16140.3,15348.14,15348.14,50020],["2016-01-22",15348.14,15793.73,14853.04,15793.73,35170],["2016-01-25",15843.24,16239.32,14853.04,15496.67,81500],["2016-01-26",15001.57,15843.24,15001.57,15843.24,96220],["2016-01-27",15843.24,15843.24,15793.73,15793.73,81300],["2016-01-28",15843.24,16338.34,15843.24,15892.75,189180],["2016-01-29",16090.79,16090.79,15348.14,15348.14,154200],["2016-02-01",16140.3,16140.3,15744.22,15744.22,156590],["2016-02-02",16041.28,16387.85,15595.69,15843.24,134820],["2016-02-03",15694.71,16932.46,15694.71,16932.46,162480],["2016-02-04",17328.54,17328.54,16338.34,16882.95,283930],["2016-02-05",15744.22,16338.34,15744.22,15892.75,255340],["2016-02-15",15447.16,15843.24,14952.06,15348.14,201060],["2016-02-16",14803.53,15298.63,14357.93,14605.49,203650],["2016-02-17",14110.38,15546.18,14110.38,15546.18,214260],["2016-02-18",15348.14,15843.24,15199.61,15843.24,217040],["2016-02-19",15793.73,15843.24,15100.59,15100.59,223760],["2016-02-22",14853.04,16140.3,14853.04,15793.73,200480],["2016-02-23",15843.24,16338.34,15348.14,15348.14,245740],["2016-02-24",16338.34,16387.85,15595.69,15595.69,185100],["2016-02-25",15892.75,16684.91,15100.59,16684.91,432220],["2016-02-26",17328.54,17823.64,16833.44,16833.44,340350],["2016-02-29",17328.54,17774.13,17328.54,17774.13,282530],["2016-03-01",17972.17,17972.17,17873.15,17972.17,146960],["2016-03-02",17823.64,19209.93,17823.64,18071.19,213190],["2016-03-03",18071.19,18566.3,17972.17,17972.17,409660],["2016-03-04",17080.99,17823.64,17080.99,17477.07,38810],["2016-03-07",16833.44,18665.32,16833.44,17823.64,88040],["2016-03-08",16684.91,18566.3,16684.91,18566.3,119010],["2016-03-09",19061.4,19061.4,18566.3,18566.3,265300],["2016-03-10",18566.3,18566.3,18566.3,18566.3,265290],["2016-03-11",17873.15,17873.15,17873.15,17873.15,300510],["2016-03-14",17130.5,18615.81,17080.99,18615.81,329440],["2016-03-15",17328.54,19804.05,17328.54,19804.05,284760],["2016-03-16",19804.05,19804.05,19804.05,19804.05,315000],["2016-03-17",19308.95,20299.15,19308.95,20299.15,366140],["2016-03-18",20794.25,20794.25,20794.25,20794.25,270010],["2016-03-21",20299.15,20299.15,20299.15,20299.15,300120],["2016-03-22",20299.15,20299.15,20299.15,20299.15,275000],["2016-03-23",19804.05,20299.15,19804.05,20299.15,259130],["2016-03-24",20299.15,20299.15,20299.15,20299.15,250290],["2016-03-25",20744.74,20744.74,20744.74,20744.74,195300],["2016-03-28",19804.05,20299.15,19804.05,20299.15,225060],["2016-03-29",20249.64,20249.64,20249.64,20249.64,320010],["2016-03-30",19754.54,19754.54,19754.54,19754.54,300010],["2016-03-31",19259.44,19259.44,18813.85,18813.85,350020],["2016-04-01",19259.44,19259.44,17873.15,17873.15,180100],["2016-04-04",17576.09,17576.09,16833.44,16833.44,145570],["2016-04-05",16833.44,16833.44,16437.36,16437.36,205510],["2016-04-06",16437.36,16437.36,15348.14,15348.14,255040],["2016-04-07",15051.08,15051.08,15051.08,15051.08,10],["2016-04-08",14952.06,16090.79,14853.04,16090.79,103940],["2016-04-11",17130.5,17180.01,16833.44,16833.44,1110],["2016-04-12",16437.36,16585.89,15892.75,15892.75,96080],["2016-04-13",15595.69,15595.69,14902.55,14902.55,108970],["2016-04-14",15348.14,15843.24,15348.14,15843.24,660],["2016-04-15",15100.59,15100.59,15100.59,15100.59,30],["2016-04-19",14902.55,16041.28,14655.0,14853.04,510],["2016-04-20",14655.0,14655.0,14655.0,14655.0,20],["2016-04-21",14357.93,14456.96,14357.93,14357.93,80290],["2016-04-22",14159.89,14159.89,14110.38,14159.89,101210],["2016-04-25",14605.49,14853.04,14110.38,14110.38,140260],["2016-04-26",15001.57,15001.57,14605.49,14605.49,230020],["2016-04-27",15496.67,15496.67,14407.44,14407.44,180040],["2016-04-28",15348.14,15348.14,14407.44,14407.44,20],["2016-04-29",13912.34,14159.89,13912.34,14159.89,3080],["2016-05-04",14159.89,15100.59,14159.89,14308.42,210],["2016-05-05",14110.38,14110.38,14110.38,14110.38,10],["2016-05-06",14258.91,14258.91,14159.89,14159.89,3710],["2016-05-09",14011.36,14011.36,14011.36,14011.36,100],["2016-05-10",14258.91,14952.06,14258.91,14357.93,5100],["2016-05-11",13664.79,15199.61,13664.79,14110.38,1350],["2016-05-12",14258.91,14853.04,14258.91,14308.42,2090],["2016-05-13",15100.59,15100.59,13466.75,13466.75,40],["2016-05-16",13466.75,13466.75,13466.75,13466.75,0],["2016-05-17",13961.85,13961.85,13961.85,13961.85,20],["2016-05-18",14011.36,14011.36,13961.85,14011.36,131010],["2016-05-19",14357.93,14357.93,14357.93,14357.93,191990],["2016-05-20",14060.87,14060.87,14060.87,14060.87,148010],["2016-05-23",14357.93,14357.93,14159.89,14159.89,205480],["2016-05-24",13367.73,14357.93,13367.73,14060.87,227230],["2016-05-25",14060.87,14060.87,14060.87,14060.87,369290],["2016-05-26",14110.38,14110.38,14110.38,14110.38,500],["2016-05-27",14110.38,14110.38,14110.38,14110.38,60000],["2016-05-30",13862.83,13862.83,13862.83,13862.83,170010],["2016-05-31",14754.02,14754.02,13862.83,13862.83,148020],["2016-06-01",14655.0,14655.0,14655.0,14655.0,185010],["2016-06-02",14357.93,14605.49,14357.93,14605.49,240070],["2016-06-03",14159.89,14159.89,14159.89,14159.89,80010],["2016-06-06",14159.89,14159.89,14159.89,14159.89,215380],["2016-06-07",14159.89,14159.89,14159.89,14159.89,172140],["2016-06-08",13862.83,14407.44,13862.83,14407.44,65010],["2016-06-09",14456.96,14456.96,14357.93,14357.93,35100],["2016-06-10",14159.89,14159.89,14159.89,14159.89,200010],["2016-06-13",14159.89,14159.89,14110.38,14110.38,139520],["2016-06-14",14110.38,14159.89,14110.38,14110.38,125050],["2016-06-15",14258.91,14258.91,14110.38,14110.38,70390],["2016-06-16",14159.89,15051.08,14159.89,15051.08,58890],["2016-06-17",16090.79,16090.79,15348.14,15348.14,85600],["2016-06-20",14853.04,16090.79,14853.04,16090.79,45130],["2016-06-21",16090.79,17180.01,16090.79,17180.01,36790],["2016-06-22",17180.01,18368.25,17180.01,18368.25,7480],["2016-06-23",18368.25,19556.5,18368.25,18368.25,41970],["2016-06-24",19061.4,19061.4,18813.85,18813.85,83000],["2016-06-27",18813.85,18813.85,18318.74,18318.74,135000],["2016-06-28",17328.54,19556.5,17130.5,19506.99,196200],["2016-06-29",18170.21,18170.21,18170.21,18170.21,141310],["2016-06-30",16932.46,19358.46,16932.46,19358.46,410320],["2016-07-01",18021.68,19506.99,18021.68,19506.99,145530],["2016-07-04",19457.48,19506.99,18170.21,18170.21,230030],["2016-07-05",19259.44,19308.95,17823.64,17823.64,250830],["2016-07-06",16981.97,16981.97,16981.97,16981.97,230450],["2016-07-07",18170.21,18170.21,18170.21,18170.21,297270],["2016-07-08",19308.95,19308.95,19308.95,19308.95,370020],["2016-07-11",19308.95,19308.95,19308.95,19308.95,279290],["2016-07-12",19308.95,19556.5,19308.95,19556.5,146200],["2016-07-13",18318.74,19506.99,18318.74,19506.99,230020],["2016-07-14",19308.95,19308.95,18219.72,18219.72,213080],["2016-07-15",17031.48,19308.95,16981.97,19308.95,269600],["2016-07-18",17972.17,17972.17,17972.17,17972.17,265900],["2016-07-19",19209.93,19209.93,19209.93,19209.93,311330],["2016-07-20",19556.5,19556.5,19556.5,19556.5,145010],["2016-07-21",18318.74,18318.74,18219.72,18219.72,323090],["2016-07-22",16981.97,16981.97,16981.97,16981.97,25120],["2016-07-25",18170.21,18170.21,18170.21,18170.21,230010],["2016-07-26",19308.95,19308.95,19308.95,19308.95,311300],["2016-07-27",19457.48,19457.48,19457.48,19457.48,75010],["2016-07-28",19457.48,19457.48,19457.48,19457.48,0],["2016-07-29",19457.48,19457.48,19457.48,19457.48,0],["2016-08-01",19457.48,19457.48,19457.48,19457.48,25000],["2016-08-02",19457.48,19457.48,19457.48,19457.48,0],["2016-08-03",19358.46,19358.46,18120.7,18120.7,40],["2016-08-04",17328.54,17328.54,17328.54,17328.54,10],["2016-08-05",16338.34,16338.34,16338.34,16338.34,20],["2016-08-08",16338.34,16338.34,15249.12,15249.12,10],["2016-08-09",15348.14,16288.83,15249.12,16288.83,30],["2016-08-10",15199.61,15199.61,15199.61,15199.61,30],["2016-08-11",16189.81,16239.32,14853.04,14853.04,80050],["2016-08-12",15892.75,15892.75,14011.36,14011.36,145230],["2016-08-15",13664.79,13664.79,13664.79,13664.79,10],["2016-08-16",13367.73,14605.49,13367.73,14605.49,30],["2016-08-17",15546.18,15546.18,15546.18,15546.18,650],["2016-08-18",15496.67,15496.67,15496.67,15496.67,130030],["2016-08-19",15496.67,15496.67,14952.06,14952.06,120120],["2016-08-22",14853.04,14952.06,14853.04,14853.04,105050],["2016-08-23",14853.04,14952.06,14853.04,14952.06,84000],["2016-08-24",13912.34,13912.34,13912.34,13912.34,125070],["2016-08-25",14853.04,14853.04,14853.04,14853.04,105070],["2016-08-26",14853.04,14853.04,14853.04,14853.04,80000],["2016-08-29",15348.14,15348.14,15348.14,15348.14,95020],["2016-08-30",15348.14,15348.14,15348.14,15348.14,80000],["2016-08-31",16090.79,16090.79,16090.79,16090.79,80030],["2016-09-01",16833.44,16833.44,16833.44,16833.44,80010],["2016-09-05",15843.24,15843.24,15843.24,15843.24,200020],["2016-09-06",14754.02,16932.46,14754.02,14754.02,201760],["2016-09-07",15744.22,15744.22,14110.38,14110.38,250040],["2016-09-08",15051.08,15051.08,15051.08,15051.08,35010],["2016-09-09",15100.59,16090.79,15100.59,16090.79,100140],["2016-09-12",14976.81,14976.81,14976.81,14976.81,65010],["2016-09-13",14853.04,14853.04,14853.04,14853.04,82160],["2016-09-14",14853.04,15843.24,14853.04,15843.24,32030],["2016-09-15",14754.02,14754.02,14754.02,14754.02,50030],["2016-09-16",15768.97,15768.97,15768.97,15768.97,35010],["2016-09-19",16338.34,16338.34,14704.51,14704.51,107210],["2016-09-20",14704.51,14704.51,14704.51,14704.51,175000],["2016-09-21",15348.14,15348.14,15348.14,15348.14,175100],["2016-09-22",15645.2,15645.2,15645.2,15645.2,10],["2016-09-23",15645.2,15843.24,15645.2,15843.24,70],["2016-09-26",16288.83,16932.46,16288.83,16932.46,20],["2016-09-27",15793.73,16932.46,15793.73,16932.46,310],["2016-09-28",15793.73,16882.95,15793.73,16882.95,620],["2016-09-29",17934.85,17934.85,17934.85,17934.85,10],["2016-09-30",17934.85,17934.85,17934.85,17934.85,0],["2016-10-03",16698.87,17934.85,16698.87,17934.85,180],["2016-10-04",16698.87,17829.66,16698.87,17829.66,40],["2016-10-05",17829.66,17829.66,17829.66,17829.66,0],["2016-10-06",17356.3,17777.06,17356.3,17777.06,840],["2016-10-07",17777.06,17777.06,17777.06,17777.06,0],["2016-10-10",17777.06,17777.06,17777.06,17777.06,0],["2016-10-11",17330.01,17356.3,17330.01,17356.3,270],["2016-10-12",17356.3,17356.3,17356.3,17356.3,0],["2016-10-13",17356.3,17356.3,17356.3,17356.3,0],["2016-10-14",17356.3,17356.3,17356.3,17356.3,0],["2016-10-17",17356.3,17356.3,17356.3,17356.3,0],["2016-10-18",17356.3,17356.3,17356.3,17356.3,0],["2016-10-19",16146.62,16146.62,16146.62,16146.62,1130],["2016-10-20",16146.62,16146.62,16146.62,16146.62,0],["2016-10-21",16146.62,16146.62,16146.62,16146.62,0],["2016-10-24",17198.52,17198.52,17198.52,17198.52,10],["2016-10-25",16304.41,17251.12,16304.41,17251.12,510],["2016-10-26",17251.12,17251.12,17251.12,17251.12,0],["2016-10-27",17251.12,17251.12,17251.12,17251.12,0],["2016-10-28",17251.12,17251.12,17251.12,17251.12,0],["2016-10-31",16067.73,17356.3,16067.73,17356.3,40],["2016-11-01",17356.3,17356.3,17356.3,17356.3,0],["2016-11-02",17356.3,17356.3,17356.3,17356.3,0],["2016-11-03",16146.62,17356.3,16146.62,17356.3,70],["2016-11-04",16304.41,17093.33,16251.81,17093.33,260],["2016-11-07",17093.33,17093.33,17093.33,17093.33,0],["2016-11-08",17093.33,17093.33,17093.33,17093.33,0],["2016-11-09",17093.33,17356.3,17093.33,17356.3,10],["2016-11-10",17356.3,17356.3,17356.3,17356.3,0],["2016-11-11",17356.3,17356.3,17356.3,17356.3,0],["2016-11-14",17356.3,17356.3,17356.3,17356.3,0],["2016-11-15",17356.3,17356.3,17356.3,17356.3,0],["2016-11-16",17356.3,17356.3,17356.3,17356.3,0],["2016-11-17",16304.41,16304.41,16146.62,16146.62,230],["2016-11-18",16830.36,16830.36,16830.36,16830.36,10],["2016-11-21",16830.36,16830.36,16830.36,16830.36,0],["2016-11-22",16830.36,16830.36,16830.36,16830.36,0],["2016-11-23",16830.36,16830.36,16830.36,16830.36,200],["2016-11-24",16830.36,16830.36,16830.36,16830.36,0],["2016-11-25",16830.36,16830.36,16830.36,16830.36,0],["2016-11-28",16830.36,16830.36,16830.36,16830.36,0],["2016-11-29",15673.27,15673.27,15673.27,15673.27,50],["2016-11-30",16304.41,16304.41,16304.41,16304.41,10],["2016-12-01",16304.41,16304.41,16304.41,16304.41,0],["2016-12-02",16304.41,16304.41,16304.41,16304.41,0],["2016-12-05",16304.41,16304.41,16304.41,16304.41,0],["2016-12-06",16304.41,16304.41,16304.41,16304.41,0],["2016-12-07",16304.41,16304.41,16304.41,16304.41,100],["2016-12-08",16278.11,16278.11,16278.11,16278.11,20],["2016-12-09",16041.43,16304.41,16041.43,16304.41,360],["2016-12-12",16304.41,16304.41,16304.41,16304.41,120000],["2016-12-13",16304.41,16304.41,16304.41,16304.41,0],["2016-12-14",16304.41,16304.41,16304.41,16304.41,0],["2016-12-15",16304.41,16304.41,16304.41,16304.41,0],["2016-12-16",16725.17,17303.71,16725.17,17303.71,170],["2016-12-19",17303.71,17303.71,17303.71,17303.71,0],["2016-12-20",17303.71,17303.71,17303.71,17303.71,0],["2016-12-21",17303.71,17303.71,17303.71,17303.71,0],["2016-12-22",17303.71,17303.71,17303.71,17303.71,0],["2016-12-23",17303.71,17303.71,17303.71,17303.71,0],["2016-12-26",17303.71,17303.71,17303.71,17303.71,0],["2016-12-27",17303.71,17303.71,17303.71,17303.71,0],["2016-12-28",17303.71,17303.71,17303.71,17303.71,0],["2016-12-29",16094.03,17251.12,16094.03,17251.12,170],["2016-12-30",17251.12,17251.12,17251.12,17251.12,0],["2017-01-03",17251.12,17251.12,17251.12,17251.12,0],["2017-01-04",17251.12,17251.12,17251.12,17251.12,0],["2017-01-05",17251.12,17251.12,17251.12,17251.12,0],["2017-01-06",17251.12,17251.12,17251.12,17251.12,0],["2017-01-09",17251.12,17251.12,17251.12,17251.12,0],["2017-01-10",17251.12,17251.12,17251.12,17251.12,0],["2017-01-11",16304.41,16304.41,16304.41,16304.41,1000],["2017-01-12",16304.41,17040.74,16304.41,17040.74,10],["2017-01-13",17040.74,17040.74,17040.74,17040.74,0],["2017-01-16",17040.74,17040.74,17040.74,17040.74,100],["2017-01-17",17040.74,17040.74,17040.74,17040.74,0],["2017-01-18",17303.71,17303.71,17303.71,17303.71,10],["2017-01-19",16094.03,16094.03,16094.03,16094.03,1060],["2017-01-20",16777.76,16777.76,16777.76,16777.76,10],["2017-01-23",16777.76,16777.76,16777.76,16777.76,10],["2017-01-24",16777.76,16777.76,16777.76,16777.76,0],["2017-01-25",16777.76,16777.76,16777.76,16777.76,0],["2017-02-02",16777.76,16777.76,16777.76,16777.76,0],["2017-02-03",16777.76,16777.76,16777.76,16777.76,0],["2017-02-06",16777.76,16777.76,16777.76,16777.76,0],["2017-02-07",16777.76,16777.76,16777.76,16777.76,0],["2017-02-08",16777.76,16777.76,16777.76,16777.76,0],["2017-02-09",16777.76,16777.76,16777.76,16777.76,0],["2017-02-10",16777.76,16777.76,16777.76,16777.76,0],["2017-02-13",16777.76,16777.76,16777.76,16777.76,0],["2017-02-14",16777.76,16777.76,16777.76,16777.76,0],["2017-02-15",15778.46,16777.76,15778.46,16777.76,340],["2017-02-16",16777.76,16777.76,16777.76,16777.76,0],["2017-02-17",16777.76,16777.76,16777.76,16777.76,0],["2017-02-20",15778.46,16830.36,15778.46,16830.36,30],["2017-02-21",16830.36,16830.36,16830.36,16830.36,0],["2017-02-22",16830.36,16830.36,16830.36,16830.36,0],["2017-02-23",16830.36,16830.36,16830.36,16830.36,0],["2017-02-24",16830.36,16830.36,16830.36,16830.36,0],["2017-02-27",16830.36,16830.36,16830.36,16830.36,0],["2017-02-28",17356.3,17356.3,17356.3,17356.3,10],["2017-03-01",17356.3,17356.3,17356.3,17356.3,0],["2017-03-02",16830.36,17303.71,16830.36,17303.71,20],["2017-03-03",16725.17,16725.17,16725.17,16725.17,160],["2017-03-06",16725.17,16725.17,16725.17,16725.17,100],["2017-03-07",16725.17,16725.17,16725.17,16725.17,0],["2017-03-08",16146.62,16146.62,16041.43,16041.43,500],["2017-03-09",16041.43,16041.43,16041.43,16041.43,0],["2017-03-10",16041.43,16041.43,16041.43,16041.43,0],["2017-03-13",16041.43,16041.43,16041.43,16041.43,0],["2017-03-14",16041.43,16041.43,16041.43,16041.43,0],["2017-03-15",16725.17,16725.17,16725.17,16725.17,10],["2017-03-16",16725.17,16725.17,16725.17,16725.17,200],["2017-03-17",16725.17,16725.17,16725.17,16725.17,0],["2017-03-20",16725.17,16725.17,16725.17,16725.17,0],["2017-03-21",16725.17,16725.17,16725.17,16725.17,0],["2017-03-22",16725.17,16725.17,16725.17,16725.17,0],["2017-03-23",16725.17,16725.17,16725.17,16725.17,0],["2017-03-24",17093.33,17093.33,17093.33,17093.33,10],["2017-03-27",16514.79,17040.74,16514.79,17040.74,70],["2017-03-28",17040.74,17040.74,17040.74,17040.74,0],["2017-03-29",17040.74,17040.74,17040.74,17040.74,0],["2017-03-30",17040.74,17356.3,17040.74,17356.3,200],["2017-03-31",17356.3,17356.3,17356.3,17356.3,0],["2017-04-03",16777.76,17356.3,16777.76,17356.3,20],["2017-04-04",17356.3,17356.3,17356.3,17356.3,0],["2017-04-05",17356.3,17356.3,17356.3,17356.3,0],["2017-04-07",17356.3,17356.3,17356.3,17356.3,0],["2017-04-10",16830.36,16830.36,16830.36,16830.36,60],["2017-04-11",15778.46,17303.71,15778.46,17303.71,1010],["2017-04-12",17303.71,17303.71,17303.71,17303.71,0],["2017-04-13",17303.71,17303.71,17303.71,17303.71,0],["2017-04-14",16567.38,16567.38,16567.38,16567.38,60],["2017-04-17",16830.36,16830.36,16830.36,16830.36,10],["2017-04-18",16830.36,16830.36,15673.27,16830.36,180],["2017-04-19",16041.43,16777.76,15673.27,16777.76,270],["2017-04-20",15673.27,15673.27,15620.67,15620.67,300],["2017-04-21",14542.48,15778.46,14542.48,15778.46,1660],["2017-04-24",15778.46,15936.24,15778.46,15936.24,60],["2017-04-25",15936.24,16541.08,15936.24,16541.08,70],["2017-04-26",15384.0,16567.38,15384.0,16567.38,390],["2017-04-27",15410.29,16304.41,15410.29,16304.41,1340],["2017-04-28",15199.92,15199.92,15199.92,15199.92,20],["2017-05-03",14226.91,15594.38,14226.91,15594.38,220],["2017-05-04",15462.89,15462.89,15462.89,15462.89,10],["2017-05-05",15725.86,15778.46,15699.57,15725.86,100],["2017-05-08",14779.16,14779.16,14779.16,14779.16,10],["2017-05-09",15305.11,15515.48,15305.11,15515.48,560],["2017-05-10",16041.43,16067.73,15673.27,16067.73,420],["2017-05-11",16146.62,17145.93,16146.62,17040.74,1450],["2017-05-12",16830.36,17356.3,16094.03,16094.03,1220],["2017-05-15",16146.62,16830.36,16146.62,16830.36,30],["2017-05-16",16830.36,16830.36,16304.41,16304.41,40],["2017-05-17",16304.41,16304.41,16304.41,16304.41,0],["2017-05-18",16304.41,16304.41,16304.41,16304.41,0],["2017-05-19",16304.41,16304.41,16304.41,16304.41,0],["2017-05-22",16304.41,16304.41,16304.41,16304.41,30],["2017-05-23",16304.41,16830.36,15831.05,16830.36,30],["2017-05-24",15673.27,16830.36,15673.27,16830.36,640],["2017-05-25",15778.46,15778.46,15673.27,15778.46,500],["2017-05-26",15778.46,15778.46,15778.46,15778.46,1230],["2017-05-29",14989.54,16304.41,14989.54,15252.51,540],["2017-05-30",16041.43,16041.43,14726.56,14726.56,1450],["2017-05-31",14726.56,14726.56,14726.56,14726.56,0],["2017-06-01",14673.97,15699.57,14673.97,15699.57,20],["2017-06-02",16251.81,16251.81,15199.92,15199.92,1040],["2017-06-05",14726.56,16041.43,14726.56,16041.43,2010],["2017-06-06",15252.51,16041.43,15042.13,16041.43,1000],["2017-06-07",16041.43,16041.43,16041.43,16041.43,0],["2017-06-08",15252.51,15725.86,15252.51,15725.86,110],["2017-06-09",15725.86,15725.86,15725.86,15725.86,0],["2017-06-12",14989.54,15778.46,14989.54,15778.46,210],["2017-06-13",14989.54,15699.57,14989.54,15699.57,120],["2017-06-14",15620.67,15620.67,15620.67,15620.67,10],["2017-06-15",15620.67,15620.67,15620.67,15620.67,0],["2017-06-16",14989.54,14989.54,14989.54,14989.54,510],["2017-06-19",13963.94,14884.35,13963.94,14884.35,920],["2017-06-20",14884.35,14884.35,14726.56,14726.56,230],["2017-06-21",14936.94,14936.94,14095.42,14095.42,110],["2017-06-22",14936.94,14989.54,14910.64,14989.54,9900],["2017-06-23",14726.56,14884.35,14568.78,14568.78,9840],["2017-06-26",15147.32,15147.32,15147.32,15147.32,100],["2017-06-27",15147.32,15147.32,15147.32,15147.32,0],["2017-06-28",14463.59,14463.59,14463.59,14463.59,130],["2017-06-29",15199.92,15199.92,15199.92,15199.92,10],["2017-06-30",15199.92,15199.92,15199.92,15199.92,0],["2017-07-03",15199.92,15199.92,15199.92,15199.92,0],["2017-07-04",15199.92,15199.92,15199.92,15199.92,0],["2017-07-05",14148.02,15042.13,14148.02,15015.83,390],["2017-07-06",15121.02,15121.02,15121.02,15121.02,30],["2017-07-07",15147.32,15147.32,15147.32,15147.32,10],["2017-07-10",15147.32,15147.32,15147.32,15147.32,30000],["2017-07-11",14621.37,14621.37,14621.37,14621.37,300],["2017-07-12",14621.37,14621.37,14621.37,14621.37,70],["2017-07-13",14621.37,14621.37,14621.37,14621.37,30000],["2017-07-14",14253.21,14253.21,14253.21,14253.21,10],["2017-07-17",14253.21,14253.21,14253.21,14253.21,30000],["2017-07-18",14726.56,14989.54,14726.56,14989.54,380],["2017-07-19",14989.54,14989.54,14989.54,14989.54,30000],["2017-07-20",14989.54,14989.54,14989.54,14989.54,30000],["2017-07-21",14989.54,14989.54,14989.54,14989.54,430],["2017-07-24",14463.59,14463.59,14463.59,14463.59,250],["2017-07-25",14831.75,14831.75,14831.75,14831.75,10],["2017-07-26",14831.75,14831.75,14831.75,14831.75,30000],["2017-07-27",14516.18,14516.18,14516.18,14516.18,660],["2017-07-28",14516.18,14516.18,14516.18,14516.18,30000],["2017-07-31",14621.37,14621.37,14621.37,14621.37,1000],["2017-08-01",14516.18,14621.37,14516.18,14621.37,160],["2017-08-02",14831.75,14831.75,14831.75,14831.75,1000],["2017-08-03",14831.75,14831.75,14568.78,14568.78,2920],["2017-08-04",14831.75,14831.75,14831.75,14831.75,500],["2017-08-07",14831.75,14831.75,14831.75,14831.75,30000],["2017-08-08",14936.94,14936.94,14936.94,14936.94,10],["2017-08-09",14989.54,14989.54,14437.29,14437.29,110],["2017-08-10",14884.35,14884.35,14884.35,14884.35,20],["2017-08-11",14884.35,14884.35,14884.35,14884.35,30000],["2017-08-14",14805.45,14831.75,14805.45,14831.75,420],["2017-08-15",14726.56,14726.56,14358.4,14358.4,210],["2017-08-16",14358.4,14358.4,14358.4,14358.4,30000],["2017-08-17",14463.59,14463.59,14463.59,14463.59,10],["2017-08-18",14463.59,14463.59,14463.59,14463.59,610],["2017-08-21",14831.75,14831.75,14831.75,14831.75,230],["2017-08-22",14989.54,14989.54,14989.54,14989.54,70],["2017-08-23",14305.8,14305.8,14305.8,14305.8,5000],["2017-08-24",14305.8,14305.8,14305.8,14305.8,2845800],["2017-08-25",14200.61,14200.61,14200.61,14200.61,240],["2017-08-28",14305.8,15094.73,14305.8,14305.8,4040],["2017-08-29",14831.75,14831.75,14831.75,14831.75,690],["2017-08-30",14831.75,14831.75,14831.75,14831.75,2845800],["2017-08-31",14831.75,14831.75,14831.75,14831.75,2845800],["2017-09-01",14831.75,14831.75,14831.75,14831.75,2845800],["2017-09-05",14831.75,14831.75,14831.75,14831.75,2845800],["2017-09-06",14463.59,14726.56,14463.59,14463.59,2170],["2017-09-07",14463.59,14463.59,14463.59,14463.59,660],["2017-09-08",14463.59,14463.59,14463.59,14463.59,2845800],["2017-09-11",14463.59,14463.59,14463.59,14463.59,2845800],["2017-09-12",14463.59,14463.59,14463.59,14463.59,2845800],["2017-09-13",14463.59,14463.59,14463.59,14463.59,2845800],["2017-09-14",14726.56,14726.56,14726.56,14726.56,10],["2017-09-15",14726.56,14726.56,14726.56,14726.56,2845800],["2017-09-18",14726.56,14726.56,14726.56,14726.56,2845800],["2017-09-19",15094.73,15094.73,15094.73,15094.73,10],["2017-09-20",15094.73,15094.73,15094.73,15094.73,2845800],["2017-09-21",14621.37,14621.37,14621.37,14621.37,10],["2017-09-22",14621.37,14621.37,14621.37,14621.37,2845800],["2017-09-25",14200.61,14463.59,14200.61,14463.59,310],["2017-09-26",14463.59,14463.59,14463.59,14463.59,1380],["2017-09-27",14463.59,14463.59,14463.59,14463.59,2845800],["2017-09-28",14463.59,14463.59,14463.59,14463.59,2845800],["2017-09-29",14463.59,14463.59,14463.59,14463.59,2845800],["2017-10-02",14463.59,14463.59,14463.59,14463.59,100],["2017-10-03",14463.59,14463.59,14463.59,14463.59,2845800],["2017-10-04",14463.59,14463.59,14463.59,14463.59,2845800],["2017-10-05",14463.59,14463.59,14463.59,14463.59,2845800],["2017-10-06",14463.59,14463.59,14463.59,14463.59,2845800],["2017-10-09",14463.59,14463.59,14463.59,14463.59,2845800],["2017-10-10",14726.56,14726.56,14726.56,14726.56,500],["2017-10-11",14200.61,14463.59,14200.61,14200.61,80],["2017-10-12",14200.61,14200.61,14200.61,14200.61,2845800],["2017-10-13",14200.61,14200.61,14200.61,14200.61,2845800],["2017-10-16",14200.61,14200.61,14200.61,14200.61,2845800],["2017-10-17",14200.61,14200.61,14200.61,14200.61,2845800],["2017-10-18",14200.61,14200.61,14200.61,14200.61,2845800],["2017-10-19",14410.99,14410.99,14410.99,14410.99,10],["2017-10-20",14410.99,14410.99,14410.99,14410.99,2845800],["2017-10-23",14516.18,14516.18,14516.18,14516.18,140],["2017-10-24",14516.18,14516.18,14516.18,14516.18,0],["2017-10-25",14516.18,14516.18,14516.18,14516.18,0],["2017-10-26",14516.18,14516.18,14516.18,14516.18,0],["2017-10-27",15252.51,15252.51,15252.51,15252.51,10],["2017-10-30",15252.51,15252.51,15252.51,15252.51,0],["2017-10-31",15252.51,15252.51,15252.51,15252.51,0],["2017-11-01",15252.51,15252.51,15252.51,15252.51,0],["2017-11-02",15252.51,15252.51,15252.51,15252.51,0],["2017-11-03",15252.51,15252.51,15252.51,15252.51,0],["2017-11-06",15252.51,15252.51,15252.51,15252.51,0],["2017-11-07",15252.51,15252.51,15252.51,15252.51,0],["2017-11-08",14673.97,14673.97,14673.97,14673.97,50],["2017-11-09",14936.94,14936.94,14936.94,14936.94,10],["2017-11-10",15252.51,15252.51,15252.51,15252.51,10],["2017-11-13",15252.51,15252.51,15252.51,15252.51,0],["2017-11-14",15252.51,15252.51,15252.51,15252.51,10],["2017-11-15",15252.51,15252.51,15252.51,15252.51,0],["2017-11-16",14200.61,14200.61,14200.61,14200.61,570],["2017-11-17",14726.56,14726.56,14726.56,14726.56,10],["2017-11-20",13727.26,14305.8,13727.26,14305.8,1040],["2017-11-21",14305.8,14305.8,14305.8,14305.8,0],["2017-11-22",14726.56,14726.56,13306.5,14726.56,520],["2017-11-23",14726.56,14726.56,14726.56,14726.56,0],["2017-11-24",14989.54,14989.54,14726.56,14726.56,3090],["2017-11-27",14516.18,14516.18,14200.61,14200.61,70],["2017-11-28",14200.61,14936.94,14200.61,14936.94,9700],["2017-11-29",14936.94,15042.13,14936.94,14936.94,9620],["2017-11-30",14884.35,15094.73,14884.35,15094.73,9330],["2017-12-01",15094.73,15547.0,15094.73,15547.0,5700],["2017-12-04",15547.0,15547.0,15547.0,15547.0,0],["2017-12-05",15547.0,15547.0,15547.0,15547.0,0],["2017-12-06",15264.33,15264.33,15264.33,15264.33,20],["2017-12-07",14218.44,15320.86,14218.44,15320.86,1000],["2017-12-08",15320.86,15320.86,15320.86,15320.86,0],["2017-12-11",15264.33,15264.33,15264.33,15264.33,100],["2017-12-12",15264.33,15264.33,14218.44,14925.12,2010],["2017-12-13",14416.31,14416.31,14416.31,14416.31,10],["2017-12-14",14416.31,14416.31,14416.31,14416.31,0],["2017-12-15",14472.85,14472.85,14472.85,14472.85,40],["2017-12-18",14472.85,14472.85,14472.85,14472.85,0],["2017-12-19",14472.85,15264.33,14472.85,15264.33,1300],["2017-12-20",14416.31,14416.31,14246.71,14246.71,140],["2017-12-21",14246.71,14246.71,14246.71,14246.71,0],["2017-12-22",14472.85,14472.85,14472.85,14472.85,100],["2017-12-25",14698.98,14698.98,14472.85,14698.98,110],["2017-12-26",14529.38,14529.38,14529.38,14529.38,100],["2017-12-27",14812.05,14812.05,14698.98,14698.98,23059],["2017-12-28",14698.98,14698.98,14698.98,14698.98,50],["2017-12-29",14698.98,14698.98,14698.98,14698.98,50],["2018-01-02",14698.98,14698.98,14698.98,14698.98,22959],["2018-01-03",14698.98,14698.98,14698.98,14698.98,1570],["2018-01-04",14698.98,14698.98,14698.98,14698.98,22959],["2018-01-05",14698.98,14698.98,14698.98,14698.98,1500],["2018-01-08",14698.98,14698.98,14698.98,14698.98,0],["2018-01-09",13992.3,13992.3,13992.3,13992.3,100],["2018-01-10",13992.3,13992.3,13992.3,13992.3,0],["2018-01-11",13992.3,13992.3,13992.3,13992.3,0],["2018-01-12",14896.85,14896.85,14133.64,14133.64,20],["2018-01-15",14416.31,14529.38,14416.31,14529.38,2300],["2018-01-16",14670.72,14698.98,14416.31,14416.31,1210],["2018-01-17",14416.31,14416.31,14416.31,14416.31,0],["2018-01-18",14416.31,14416.31,14416.31,14416.31,0],["2018-01-19",14981.66,14981.66,14981.66,14981.66,10],["2018-01-22",14981.66,14981.66,14981.66,14981.66,0],["2018-01-25",14303.24,14303.24,14303.24,14303.24,1310],["2018-01-26",14585.91,14585.91,14303.24,14303.24,60],["2018-01-29",13568.29,13568.29,13568.29,13568.29,30],["2018-01-30",14303.24,14303.24,12635.47,12833.34,1600],["2018-01-31",12833.34,13709.63,12833.34,12833.34,2090],["2018-02-01",12833.34,12833.34,12833.34,12833.34,0],["2018-02-02",12154.93,12154.93,12154.93,12154.93,10],["2018-02-05",11617.85,13002.95,11617.85,13002.95,1920],["2018-02-06",13002.95,13002.95,12154.93,13002.95,130],["2018-02-07",13002.95,13907.5,13002.95,13907.5,560],["2018-02-08",13002.95,13002.95,12946.41,13002.95,1920],["2018-02-09",13002.95,13002.95,13002.95,13002.95,0],["2018-02-12",13059.48,13059.48,12098.39,13002.95,230],["2018-02-13",13002.95,13229.09,13002.95,13116.02,2080],["2018-02-21",13116.02,13116.02,13116.02,13116.02,0],["2018-02-22",13116.02,13116.02,13116.02,13116.02,700],["2018-02-23",13116.02,13116.02,13116.02,13116.02,0],["2018-02-26",13116.02,13116.02,13116.02,13116.02,0],["2018-02-27",12324.53,12324.53,12268.0,12324.53,230],["2018-02-28",12437.6,12550.67,12437.6,12550.67,260],["2018-03-01",12437.6,13002.95,12437.6,13002.95,40],["2018-03-02",12154.93,12154.93,12098.39,12098.39,680],["2018-03-05",12324.53,12324.53,12324.53,12324.53,50],["2018-03-06",12437.6,12437.6,12437.6,12437.6,20],["2018-03-07",12381.07,12409.33,12381.07,12409.33,20],["2018-03-08",11957.06,11957.06,11957.06,11957.06,10],["2018-03-09",11985.33,12437.6,11985.33,12013.59,780],["2018-03-12",11872.26,11928.79,11872.26,11872.26,630],["2018-03-13",11730.92,11730.92,11730.92,11730.92,480],["2018-03-14",11730.92,11730.92,11730.92,11730.92,0],["2018-03-15",11730.92,11872.26,11306.91,11872.26,4430],["2018-03-16",11872.26,12692.01,11872.26,12663.74,8040],["2018-03-19",13002.95,13002.95,12720.27,13002.95,60],["2018-03-20",12211.46,12211.46,12098.39,12098.39,1510],["2018-03-21",11278.64,12352.8,11278.64,12098.39,450],["2018-03-22",11589.58,11872.26,11589.58,11872.26,30],["2018-03-23",12154.93,12154.93,11589.58,11589.58,960],["2018-03-26",11589.58,11589.58,11589.58,11589.58,0],["2018-03-27",11617.85,11646.12,11617.85,11646.12,30],["2018-03-28",12211.46,12211.46,12211.46,12211.46,10],["2018-03-29",12381.07,12381.07,12381.07,12381.07,10],["2018-03-30",12381.07,12381.07,12381.07,12381.07,0],["2018-04-02",12550.67,12550.67,11617.85,11617.85,20],["2018-04-03",11589.58,11589.58,11589.58,11589.58,30],["2018-04-04",11306.91,11617.85,11306.91,11617.85,300],["2018-04-05",11617.85,11646.12,11617.85,11617.85,1960],["2018-04-06",11617.85,11617.85,11617.85,11617.85,0],["2018-04-09",11617.85,11617.85,11589.58,11589.58,20],["2018-04-10",11589.58,11589.58,11589.58,11589.58,100],["2018-04-11",11589.58,11589.58,11589.58,11589.58,0],["2018-04-12",11306.91,11306.91,11306.91,11306.91,3500],["2018-04-13",11306.91,11306.91,11306.91,11306.91,10],["2018-04-16",11306.91,11306.91,11306.91,11306.91,0],["2018-04-17",11815.72,11815.72,11815.72,11815.72,10],["2018-04-18",11815.72,11815.72,11815.72,11815.72,30],["2018-04-19",11137.31,12268.0,11080.77,12268.0,130],["2018-04-20",11589.58,12494.14,11589.58,12494.14,20],["2018-04-23",12494.14,12494.14,12494.14,12494.14,0],["2018-04-24",12494.14,12494.14,12494.14,12494.14,0],["2018-04-26",11759.19,11985.33,11702.65,11985.33,80],["2018-04-27",11985.33,12098.39,11165.57,12098.39,250],["2018-05-02",11589.58,11589.58,11589.58,11589.58,20],["2018-05-03",11589.58,11589.58,11589.58,11589.58,0],["2018-05-04",11052.51,11872.26,11052.51,11872.26,20],["2018-05-07",11335.18,12126.66,11052.51,12126.66,1330],["2018-05-08",12324.53,12324.53,12324.53,12324.53,50],["2018-05-09",12578.94,12578.94,12578.94,12578.94,80],["2018-05-10",12635.47,12635.47,11702.65,11702.65,1040],["2018-05-11",11335.18,11335.18,11335.18,11335.18,10],["2018-05-14",11165.57,11730.92,11165.57,11730.92,20],["2018-05-15",11730.92,12324.53,11165.57,12324.53,420],["2018-05-16",11589.58,11589.58,11476.51,11533.05,130],["2018-05-17",11533.05,11533.05,11533.05,11533.05,10],["2018-05-18",11533.05,11533.05,11533.05,11533.05,0],["2018-05-21",11533.05,11533.05,11533.05,11533.05,10],["2018-05-22",11137.31,11137.31,11024.24,11024.24,30500],["2018-05-23",11589.58,11589.58,11589.58,11589.58,10],["2018-05-24",11589.58,11589.58,11589.58,11589.58,0],["2018-05-25",11306.91,11759.19,11306.91,11759.19,1010],["2018-05-28",11759.19,11759.19,11759.19,11759.19,0],["2018-05-29",11759.19,11759.19,11759.19,11759.19,0],["2018-05-30",11759.19,11759.19,11759.19,11759.19,0],["2018-05-31",11759.19,11759.19,11759.19,11759.19,0],["2018-06-01",11759.19,11759.19,11759.19,11759.19,0],["2018-06-04",11759.19,11759.19,11759.19,11759.19,0],["2018-06-05",11759.19,11759.19,11759.19,11759.19,0],["2018-06-06",11052.51,11052.51,10939.44,10967.7,430],["2018-06-07",10458.89,11702.65,10458.89,11702.65,20],["2018-06-08",12494.14,12494.14,12494.14,12494.14,2910],["2018-06-11",11702.65,11702.65,11646.12,11646.12,260],["2018-06-12",10882.9,10882.9,10882.9,10882.9,120],["2018-06-13",10713.3,11617.85,10289.29,11617.85,3140],["2018-06-14",10854.63,11985.33,10854.63,11985.33,70],["2018-06-15",11985.33,11985.33,11985.33,11985.33,20],["2018-06-18",11985.33,11985.33,11985.33,11985.33,0],["2018-06-19",11985.33,11985.33,11985.33,11985.33,0],["2018-06-20",11193.84,11646.12,11193.84,11646.12,60],["2018-06-21",11646.12,11646.12,11646.12,11646.12,0],["2018-06-22",11646.12,11646.12,11646.12,11646.12,0],["2018-06-25",10911.17,11872.26,10911.17,11872.26,20],["2018-06-26",11080.77,11872.26,11080.77,11872.26,20],["2018-06-27",11080.77,11080.77,11080.77,11080.77,10],["2018-06-28",11137.31,11137.31,10571.96,10571.96,20],["2018-06-29",10571.96,11278.64,9893.55,11278.64,140],["2018-07-02",11306.91,11306.91,11278.64,11306.91,1810],["2018-07-03",11589.58,11589.58,10741.57,10741.57,130],["2018-07-04",10628.5,10628.5,10232.75,10232.75,80],["2018-07-05",9893.55,9893.55,9893.55,9893.55,10],["2018-07-06",9893.55,9893.55,9893.55,9893.55,0],["2018-07-09",9893.55,10571.96,9610.87,10571.96,2110],["2018-07-10",11250.38,11250.38,11250.38,11250.38,10],["2018-07-11",11250.38,11589.58,11250.38,11589.58,20],["2018-07-12",10798.1,11787.45,10798.1,11787.45,270],["2018-07-13",10967.7,11787.45,10967.7,11787.45,1750],["2018-07-16",11024.24,11024.24,11024.24,11024.24,20],["2018-07-17",10911.17,10911.17,10261.02,10261.02,30],["2018-07-18",10261.02,10261.02,10261.02,10261.02,22959],["2018-07-19",10911.17,10911.17,10911.17,10911.17,10],["2018-07-20",10232.75,11193.84,10232.75,11193.84,20],["2018-07-23",10430.63,11589.58,10430.63,11589.58,1740],["2018-07-24",11589.58,12154.93,10882.9,10882.9,320],["2018-07-25",11617.85,11617.85,11617.85,11617.85,10],["2018-07-26",10854.63,12409.33,10854.63,12409.33,110],["2018-07-27",12409.33,12409.33,12409.33,12409.33,0],["2018-07-30",11561.32,12381.07,11561.32,12381.07,270],["2018-07-31",12692.01,12692.01,11533.05,11533.05,610],["2018-08-01",12239.73,12239.73,10741.57,11533.05,240],["2018-08-02",10741.57,12183.2,10741.57,10741.57,310],["2018-08-03",11080.77,11080.77,10006.62,11024.24,150],["2018-08-06",10261.02,11787.45,10261.02,11787.45,600],["2018-08-07",10967.7,11872.26,10967.7,11872.26,2450],["2018-08-08",11872.26,11872.26,11872.26,11872.26,50],["2018-08-09",11052.51,11052.51,11052.51,11052.51,610],["2018-08-10",11052.51,11052.51,10289.29,10289.29,40],["2018-08-13",10685.03,10685.03,9639.14,9639.14,130],["2018-08-14",9978.35,10289.29,9978.35,9978.35,16610],["2018-08-15",9950.08,9978.35,9950.08,9978.35,100],["2018-08-16",9893.55,9893.55,9893.55,9893.55,60],["2018-08-17",9950.08,9950.08,9328.2,9950.08,530],["2018-08-20",9780.48,9950.08,9610.87,9950.08,300],["2018-08-21",9978.35,9978.35,9978.35,9978.35,40560],["2018-08-22",9441.27,9950.08,9441.27,9526.07,430],["2018-08-23",9893.55,9893.55,9723.94,9893.55,500],["2018-08-24",9893.55,9893.55,9865.28,9865.28,230],["2018-08-27",9978.35,9978.35,9837.01,9837.01,1070],["2018-08-28",9950.08,9978.35,9950.08,9950.08,1130],["2018-08-29",9950.08,9950.08,9950.08,9950.08,10],["2018-08-30",9865.28,9978.35,9865.28,9950.08,850],["2018-08-31",9893.55,9893.55,9865.28,9893.55,1230],["2018-09-04",9978.35,9978.35,9978.35,9978.35,200],["2018-09-05",9497.8,9497.8,9497.8,9497.8,10],["2018-09-06",9497.8,9893.55,9497.8,9497.8,1530],["2018-09-07",9893.55,9893.55,9893.55,9893.55,100],["2018-09-10",9893.55,10006.62,9893.55,10006.62,315570],["2018-09-11",10571.96,10571.96,10571.96,10571.96,520],["2018-09-12",10628.5,10628.5,10176.22,10628.5,940],["2018-09-13",10628.5,10741.57,10628.5,10741.57,8990],["2018-09-14",10798.1,11052.51,10798.1,11024.24,5060],["2018-09-17",11080.77,11787.45,11080.77,11787.45,11240],["2018-09-18",11787.45,11787.45,11759.19,11787.45,500],["2018-09-19",11674.39,12607.21,11137.31,12607.21,820],["2018-09-20",12889.88,13483.49,12889.88,13483.49,41620],["2018-09-21",14416.31,14416.31,13455.22,13455.22,4370],["2018-09-24",13455.22,13455.22,13002.95,13455.22,110],["2018-09-25",13568.29,13568.29,13455.22,13455.22,35710],["2018-09-26",13002.95,13850.97,12550.67,12550.67,4600],["2018-09-27",11759.19,12437.6,11759.19,12437.6,1850],["2018-09-28",11872.26,12692.01,11872.26,12692.01,150],["2018-10-01",12692.01,13002.95,12692.01,13002.95,3480],["2018-10-02",13907.5,13907.5,13907.5,13907.5,16710],["2018-10-03",14830.56,14830.56,14830.56,14830.56,120],["2018-10-04",14707.49,14769.03,14707.49,14769.03,450],["2018-10-05",14769.03,14769.03,14769.03,14769.03,50],["2018-10-08",13753.66,14153.65,13753.66,13753.66,220],["2018-10-09",12799.82,12799.82,12799.82,12799.82,1830],["2018-10-10",11907.53,12922.9,11907.53,12922.9,2080],["2018-10-11",12030.6,12030.6,12030.6,12030.6,180],["2018-10-12",11199.85,12030.6,11199.85,12030.6,1870],["2018-10-15",11415.23,11415.23,11199.85,11199.85,1470],["2018-10-16",11938.3,11938.3,11384.46,11384.46,30],["2018-10-17",11384.46,11384.46,11384.46,11384.46,0],["2018-10-18",11907.53,11907.53,11692.15,11692.15,20],["2018-10-19",11692.15,11692.15,11661.38,11692.15,170],["2018-10-22",11199.85,11199.85,11199.85,11199.85,70],["2018-10-23",11199.85,11199.85,11199.85,11199.85,0],["2018-10-24",11076.77,11076.77,11076.77,11076.77,200],["2018-10-25",10492.16,10492.16,10492.16,10492.16,10],["2018-10-26",10492.16,10492.16,10092.17,10092.17,2630],["2018-10-29",10153.71,10153.71,10153.71,10153.71,300],["2018-10-30",10153.71,10153.71,10153.71,10153.71,350],["2018-10-31",10153.71,10153.71,10153.71,10153.71,0],["2018-11-01",10153.71,10153.71,10153.71,10153.71,0],["2018-11-02",10153.71,10153.71,10153.71,10153.71,0],["2018-11-05",10861.39,10861.39,10830.62,10861.39,15810],["2018-11-06",10861.39,10861.39,10861.39,10861.39,0],["2018-11-07",10861.39,10861.39,10861.39,10861.39,0],["2018-11-08",11569.07,11569.07,11076.77,11569.07,110],["2018-11-09",11999.83,11999.83,11999.83,11999.83,10],["2018-11-12",12122.91,12122.91,12122.91,12122.91,130],["2018-11-13",11692.15,11692.15,11692.15,11692.15,200],["2018-11-14",11692.15,11692.15,11692.15,11692.15,0],["2018-11-15",11692.15,11692.15,11692.15,11692.15,40],["2018-11-16",11692.15,12122.91,11692.15,12122.91,22650],["2018-11-19",11999.83,12307.52,11999.83,12307.52,20300],["2018-11-20",12307.52,12307.52,12307.52,12307.52,0],["2018-11-21",12307.52,12738.29,12307.52,12738.29,480],["2018-11-22",12799.82,12799.82,12799.82,12799.82,280],["2018-11-23",12307.52,13415.2,12307.52,13415.2,220],["2018-11-26",12922.9,14030.58,12492.14,12676.75,40550],["2018-11-27",12307.52,12307.52,11999.83,11999.83,3290],["2018-11-28",11384.46,12830.59,11384.46,12830.59,30],["2018-11-29",12922.9,12922.9,12307.52,12307.52,6500],["2018-11-30",12307.52,12307.52,12307.52,12307.52,0],["2018-12-03",12922.9,12922.9,12922.9,12922.9,10],["2018-12-04",12922.9,12922.9,12922.9,12922.9,12100],["2018-12-05",12922.9,12922.9,12922.9,12922.9,0],["2018-12-06",12922.9,12922.9,12922.9,12922.9,0],["2018-12-07",12922.9,12922.9,12922.9,12922.9,950],["2018-12-10",12338.29,12338.29,12338.29,12338.29,330],["2018-12-11",12338.29,12338.29,12338.29,12338.29,40],["2018-12-12",12338.29,12338.29,12338.29,12338.29,0],["2018-12-13",12861.36,12922.9,12861.36,12922.9,11430],["2018-12-14",12922.9,12922.9,12922.9,12922.9,0],["2018-12-17",12307.52,12307.52,12307.52,12307.52,300],["2018-12-18",12307.52,12307.52,12307.52,12307.52,0],["2018-12-19",12307.52,12307.52,12307.52,12307.52,0],["2018-12-20",12307.52,12307.52,12307.52,12307.52,0],["2018-12-21",12307.52,12307.52,12307.52,12307.52,0],["2018-12-24",12307.52,12307.52,12307.52,12307.52,0],["2018-12-25",12307.52,12307.52,12307.52,12307.52,0],["2018-12-26",11507.53,13169.05,11507.53,13169.05,110],["2018-12-27",13169.05,13169.05,13169.05,13169.05,0],["2018-12-28",13169.05,13169.05,13169.05,13169.05,0],["2019-01-02",13169.05,13169.05,13169.05,13169.05,0],["2019-01-03",13169.05,13169.05,13169.05,13169.05,0],["2019-01-04",12430.6,13045.97,12430.6,13045.97,20],["2019-01-07",13045.97,13045.97,13045.97,13045.97,0],["2019-01-08",13045.97,13045.97,13045.97,13045.97,0],["2019-01-09",13045.97,13045.97,13045.97,13045.97,0],["2019-01-10",13045.97,13045.97,13045.97,13045.97,0],["2019-01-11",13045.97,13045.97,13045.97,13045.97,0],["2019-01-14",12153.68,12153.68,12153.68,12153.68,1670],["2019-01-15",11845.99,12430.6,11322.92,12430.6,210],["2019-01-16",12430.6,12430.6,12430.6,12430.6,0],["2019-01-17",12430.6,12430.6,12430.6,12430.6,0],["2019-01-18",11569.07,12061.37,11569.07,11569.07,100],["2019-01-21",11569.07,11569.07,11569.07,11569.07,0],["2019-01-22",11569.07,11569.07,11569.07,11569.07,10],["2019-01-23",11569.07,11569.07,11569.07,11569.07,0],["2019-01-24",11569.07,11569.07,11569.07,11569.07,80],["2019-01-25",11569.07,11569.07,11569.07,11569.07,0],["2019-01-28",11569.07,11569.07,11569.07,11569.07,0],["2019-01-29",11569.07,11569.07,11569.07,11569.07,0],["2019-01-30",11569.07,11569.07,11569.07,11569.07,0],["2019-01-31",11569.07,11569.07,11569.07,11569.07,0],["2019-02-01",11569.07,11569.07,11569.07,11569.07,0],["2019-02-11",11569.07,11569.07,11569.07,11569.07,0],["2019-02-12",11569.07,11569.07,11569.07,11569.07,0],["2019-02-13",11569.07,11569.07,11569.07,11569.07,0],["2019-02-14",11569.07,11569.07,11569.07,11569.07,0],["2019-02-15",11692.15,11692.15,11692.15,11692.15,400],["2019-02-18",11692.15,11692.15,11692.15,11692.15,0],["2019-02-19",11076.77,11076.77,11076.77,11076.77,100],["2019-02-20",11692.15,11692.15,11692.15,11692.15,130],["2019-02-21",11384.46,11384.46,11384.46,11384.46,10],["2019-02-22",11384.46,11384.46,11384.46,11384.46,180],["2019-02-25",11384.46,11692.15,11384.46,11692.15,2970],["2019-02-26",11692.15,11692.15,11692.15,11692.15,0],["2019-02-27",11384.46,11692.15,11384.46,11692.15,1510],["2019-02-28",11692.15,11692.15,11692.15,11692.15,0],["2019-03-01",11692.15,11692.15,11692.15,11692.15,100],["2019-03-04",11630.61,11630.61,11630.61,11630.61,300],["2019-03-05",11692.15,11753.68,11692.15,11692.15,98090],["2019-03-06",11692.15,11692.15,11692.15,11692.15,0],["2019-03-07",12430.6,12430.6,12430.6,12430.6,60],["2019-03-08",12430.6,12430.6,12430.6,12430.6,0],["2019-03-11",11692.15,11999.83,11569.07,11999.83,1040],["2019-03-12",11999.83,11999.83,11999.83,11999.83,0],["2019-03-13",11999.83,11999.83,11999.83,11999.83,200],["2019-03-14",11692.15,11692.15,11692.15,11692.15,710],["2019-03-15",11692.15,12245.98,11692.15,12245.98,200],["2019-03-18",11446.0,11446.0,11446.0,11446.0,10],["2019-03-19",11692.15,11692.15,11692.15,11692.15,10],["2019-03-20",11692.15,11692.15,11692.15,11692.15,0],["2019-03-21",11938.3,11938.3,11938.3,11938.3,10],["2019-03-22",11692.15,11692.15,11692.15,11692.15,200],["2019-03-25",11692.15,11692.15,11692.15,11692.15,0],["2019-03-26",11692.15,11692.15,11692.15,11692.15,50],["2019-03-27",11446.0,11938.3,11415.23,11938.3,350],["2019-03-28",11815.22,11815.22,11476.76,11815.22,90],["2019-03-29",11815.22,12184.45,11815.22,12184.45,2440],["2019-04-01",11507.53,12122.91,11507.53,12122.91,2620],["2019-04-02",11322.92,12861.36,11322.92,12861.36,100],["2019-04-03",12122.91,12122.91,11969.07,11969.07,680],["2019-04-04",11938.3,11938.3,11938.3,11938.3,10],["2019-04-05",12184.45,12184.45,12184.45,12184.45,1460],["2019-04-08",12245.98,12245.98,11692.15,11692.15,130],["2019-04-09",11692.15,11692.15,11692.15,11692.15,0],["2019-04-10",11569.07,11569.07,11569.07,11569.07,50],["2019-04-11",11692.15,11692.15,11692.15,11692.15,520],["2019-04-12",11569.07,11569.07,11569.07,11569.07,540],["2019-04-16",11569.07,11569.07,11569.07,11569.07,0],["2019-04-17",11569.07,12245.98,11569.07,12245.98,130],["2019-04-18",12245.98,12245.98,12245.98,12245.98,360],["2019-04-19",12184.45,12184.45,12184.45,12184.45,340],["2019-04-22",12184.45,12184.45,12184.45,12184.45,0],["2019-04-23",12184.45,12184.45,12184.45,12184.45,0],["2019-04-24",12184.45,12184.45,12184.45,12184.45,100],["2019-04-25",11692.15,11692.15,11630.61,11630.61,1000],["2019-04-26",11630.61,11630.61,11630.61,11630.61,10],["2019-05-02",12245.98,12245.98,11446.0,11476.76,29320],["2019-05-03",11476.76,11476.76,11476.76,11476.76,0],["2019-05-06",12245.98,12245.98,12245.98,12245.98,10],["2019-05-07",12215.22,12307.52,12215.22,12307.52,300],["2019-05-08",12307.52,12307.52,12307.52,12307.52,0],["2019-05-09",11507.53,11507.53,11507.53,11507.53,10],["2019-05-10",11507.53,11507.53,11507.53,11507.53,0],["2019-05-13",11507.53,11507.53,11507.53,11507.53,0],["2019-05-14",12276.75,12276.75,12276.75,12276.75,10],["2019-05-15",12307.52,12307.52,12307.52,12307.52,2000],["2019-05-16",12307.52,12307.52,12307.52,12307.52,0],["2019-05-17",12307.52,12307.52,12307.52,12307.52,0],["2019-05-20",12307.52,12307.52,12307.52,12307.52,0],["2019-05-21",12307.52,12307.52,12307.52,12307.52,0],["2019-05-22",11507.53,11815.22,11507.53,11692.15,410],["2019-05-23",11753.68,11753.68,11753.68,11753.68,100],["2019-05-24",11753.68,11753.68,11753.68,11753.68,0],["2019-05-27",11753.68,11753.68,11753.68,11753.68,30],["2019-05-28",11753.68,11753.68,11753.68,11753.68,0],["2019-05-29",11753.68,11753.68,11753.68,11753.68,0],["2019-05-30",11753.68,11753.68,11753.68,11753.68,320],["2019-05-31",11753.68,11753.68,11753.68,11753.68,0],["2019-06-03",11753.68,11753.68,11753.68,11753.68,0],["2019-06-04",11753.68,11753.68,11753.68,11753.68,0],["2019-06-05",11753.68,11753.68,11753.68,11753.68,0],["2019-06-06",11753.68,11753.68,11753.68,11753.68,0],["2019-06-07",11107.54,12307.52,10984.46,12307.52,1190],["2019-06-10",12307.52,12307.52,12307.52,12307.52,0],["2019-06-11",12307.52,12307.52,12307.52,12307.52,0],["2019-06-12",12307.52,12307.52,12307.52,12307.52,0],["2019-06-13",12307.52,12307.52,12307.52,12307.52,0],["2019-06-14",12307.52,12307.52,12307.52,12307.52,0],["2019-06-17",12307.52,12307.52,12307.52,12307.52,0],["2019-06-18",11507.53,12861.36,11507.53,12861.36,140],["2019-06-19",12861.36,12861.36,12861.36,12861.36,0],["2019-06-20",13045.97,13045.97,12061.37,12061.37,40],["2019-06-21",12122.91,12122.91,12061.37,12061.37,2800],["2019-06-24",12061.37,12061.37,12061.37,12061.37,440],["2019-06-25",12061.37,12061.37,12061.37,12061.37,0],["2019-06-26",12061.37,12061.37,12061.37,12061.37,0],["2019-06-27",12061.37,12061.37,12061.37,12061.37,40],["2019-06-28",12061.37,12061.37,12061.37,12061.37,0],["2019-07-01",12061.37,12061.37,12061.37,12061.37,0],["2019-07-02",12061.37,12061.37,12061.37,12061.37,0],["2019-07-03",12061.37,12061.37,12061.37,12061.37,0],["2019-07-04",12061.37,12061.37,12061.37,12061.37,0],["2019-07-05",12184.45,12184.45,12184.45,12184.45,20],["2019-07-08",12184.45,12184.45,12184.45,12184.45,0],["2019-07-09",12184.45,12184.45,12184.45,12184.45,0],["2019-07-10",12184.45,12184.45,12184.45,12184.45,0],["2019-07-11",12307.52,12369.06,12307.52,12369.06,70],["2019-07-12",12369.06,12369.06,12369.06,12369.06,0],["2019-07-15",12369.06,12369.06,12369.06,12369.06,0],["2019-07-16",12615.21,12615.21,12615.21,12615.21,60],["2019-07-17",12061.37,12061.37,12061.37,12061.37,300],["2019-07-18",12061.37,12061.37,12061.37,12061.37,0],["2019-07-19",12061.37,12061.37,12061.37,12061.37,0],["2019-07-22",12061.37,12061.37,12061.37,12061.37,0],["2019-07-23",12061.37,12061.37,12061.37,12061.37,0],["2019-07-24",12061.37,12061.37,12061.37,12061.37,0],["2019-07-25",12061.37,12061.37,12061.37,12061.37,0],["2019-07-26",12061.37,12061.37,12061.37,12061.37,0],["2019-07-29",12061.37,12061.37,12061.37,12061.37,0],["2019-07-30",12122.91,12122.91,12061.37,12061.37,400],["2019-07-31",12061.37,12061.37,12061.37,12061.37,0],["2019-08-01",12061.37,12061.37,12061.37,12061.37,0],["2019-08-02",12061.37,12061.37,12061.37,12061.37,0],["2019-08-05",12061.37,12061.37,12061.37,12061.37,0],["2019-08-06",12061.37,12061.37,12061.37,12061.37,0],["2019-08-07",12122.91,12122.91,12061.37,12122.91,1240],["2019-08-08",12122.91,12122.91,12122.91,12122.91,0],["2019-08-09",12122.91,12122.91,12122.91,12122.91,1010],["2019-08-12",12122.91,12122.91,12122.91,12122.91,0],["2019-08-13",12122.91,12122.91,12122.91,12122.91,0],["2019-08-14",12122.91,12122.91,12122.91,12122.91,0],["2019-08-15",12122.91,12122.91,12122.91,12122.91,0],["2019-08-16",11692.15,11692.15,11692.15,11692.15,20],["2019-08-19",11692.15,11692.15,11692.15,11692.15,0],["2019-08-20",11692.15,11692.15,11692.15,11692.15,110],["2019-08-21",11692.15,11692.15,11692.15,11692.15,0],["2019-08-22",11692.15,11692.15,11692.15,11692.15,0],["2019-08-23",11692.15,11692.15,11692.15,11692.15,0],["2019-08-26",11692.15,11692.15,11692.15,11692.15,0],["2019-08-27",11692.15,11692.15,11692.15,11692.15,0],["2019-08-28",11876.76,11876.76,11876.76,11876.76,30],["2019-08-29",11876.76,11876.76,11876.76,11876.76,0],["2019-08-30",12307.52,12307.52,12307.52,12307.52,100],["2019-09-03",12615.21,12922.9,12615.21,12922.9,1080],["2019-09-04",12922.9,13230.59,12922.9,13230.59,30],["2019-09-05",13230.59,13230.59,13230.59,13230.59,0],["2019-09-06",13230.59,13230.59,13230.59,13230.59,0],["2019-09-09",13230.59,13230.59,13230.59,13230.59,0],["2019-09-10",13230.59,13230.59,13230.59,13230.59,0],["2019-09-11",13230.59,13230.59,13230.59,13230.59,0],["2019-09-12",13230.59,13230.59,12369.06,12369.06,240],["2019-09-13",12492.14,13230.59,12492.14,13230.59,20],["2019-09-16",13230.59,14122.88,13230.59,14122.88,1430],["2019-09-17",14153.65,14892.1,14153.65,14769.03,260],["2019-09-18",14769.03,14769.03,14769.03,14769.03,100],["2019-09-19",14769.03,14769.03,14769.03,14769.03,0],["2019-09-20",15076.71,15230.56,15045.95,15230.56,2720],["2019-09-23",15230.56,15384.4,15230.56,15230.56,3800],["2019-09-24",15230.56,15230.56,15230.56,15230.56,0],["2019-09-25",14461.34,14769.03,14461.34,14769.03,2290],["2019-09-26",15753.63,15753.63,14892.1,14892.1,1950],["2019-09-27",15384.4,15692.09,15384.4,15507.48,17260],["2019-09-30",15692.09,16584.39,15692.09,16584.39,25510],["2019-10-01",17282.33,17481.74,15620.56,17481.74,10900],["2019-10-02",17814.09,17814.09,16617.62,17814.09,1020],["2019-10-03",19010.56,19010.56,16750.56,16750.56,90],["2019-10-04",15952.92,15952.92,15587.33,15587.33,360],["2019-10-07",15587.33,16019.39,15587.33,16019.39,190],["2019-10-08",16285.27,16285.27,16019.39,16019.39,570],["2019-10-09",15952.92,16152.33,14955.86,16152.33,520],["2019-10-10",16152.33,16152.33,16152.33,16152.33,0],["2019-10-11",15088.8,15088.8,15088.8,15088.8,10],["2019-10-14",15886.45,15886.45,15886.45,15886.45,130],["2019-10-15",15088.8,15088.8,15088.8,15088.8,210],["2019-10-16",15022.33,15022.33,15022.33,15022.33,210],["2019-10-17",15022.33,15022.33,15022.33,15022.33,0],["2019-10-18",16019.39,16019.39,16019.39,16019.39,30],["2019-10-21",16152.33,16152.33,15886.45,15886.45,230],["2019-10-22",15886.45,15886.45,15886.45,15886.45,60],["2019-10-23",15886.45,15886.45,15886.45,15886.45,0],["2019-10-24",16019.39,16019.39,15886.45,15886.45,370],["2019-10-25",16085.86,16085.86,16085.86,16085.86,10],["2019-10-28",16085.86,16185.56,15188.51,15188.51,10040],["2019-10-29",16218.8,16218.8,14158.21,14158.21,14550],["2019-10-30",14623.51,14623.51,14623.51,14623.51,200],["2019-10-31",14623.51,14623.51,14623.51,14623.51,0],["2019-11-01",14623.51,14623.51,14623.51,14623.51,0],["2019-11-04",15487.62,15487.62,15487.62,15487.62,100],["2019-11-05",15487.62,15487.62,15487.62,15487.62,0],["2019-11-06",16285.27,16285.27,16285.27,16285.27,100],["2019-11-07",16285.27,16883.5,15288.21,15288.21,8220],["2019-11-08",15288.21,15288.21,15288.21,15288.21,120],["2019-11-11",16019.39,16019.39,16019.39,16019.39,50],["2019-11-12",16019.39,16019.39,16019.39,16019.39,0],["2019-11-13",16019.39,16019.39,16019.39,16019.39,0],["2019-11-14",14955.86,14955.86,14955.86,14955.86,10],["2019-11-15",14955.86,14955.86,14955.86,14955.86,40],["2019-11-18",15886.45,15886.45,13958.8,14955.86,240],["2019-11-19",15886.45,15886.45,15886.45,15886.45,10],["2019-11-20",16916.74,16916.74,15886.45,15886.45,360],["2019-11-21",15886.45,16617.62,14789.68,15886.45,1080],["2019-11-22",16617.62,16617.62,14789.68,14789.68,3400],["2019-11-25",14789.68,14789.68,14789.68,14789.68,0],["2019-11-26",13825.86,13825.86,13825.86,13825.86,10],["2019-11-27",13825.86,13825.86,13825.86,13825.86,0],["2019-11-28",14291.15,14291.15,14291.15,14291.15,10],["2019-11-29",14291.15,14291.15,14291.15,14291.15,0],["2019-12-02",15088.8,15088.8,15088.8,15088.8,20],["2019-12-03",15088.8,15088.8,15088.8,15088.8,0],["2019-12-04",14058.51,15886.45,14058.51,15886.45,30],["2019-12-05",15886.45,15886.45,15886.45,15886.45,0],["2019-12-06",15886.45,15886.45,15886.45,15886.45,0],["2019-12-09",16617.62,16750.56,15952.92,15952.92,4280],["2019-12-10",15022.33,15022.33,15022.33,15022.33,10],["2019-12-11",15022.33,15952.92,15022.33,15952.92,540],["2019-12-12",16684.09,16684.09,15088.8,15088.8,110],["2019-12-13",16085.86,16085.86,16085.86,16085.86,20],["2019-12-16",15022.33,16949.97,15022.33,15022.33,80],["2019-12-17",15986.15,15986.15,15986.15,15986.15,60],["2019-12-18",16684.09,16684.09,16684.09,16684.09,20],["2019-12-19",16484.68,16484.68,16484.68,16484.68,10],["2019-12-20",15620.56,15620.56,15620.56,15620.56,10],["2019-12-23",14623.51,14623.51,14623.51,14623.51,1200],["2019-12-24",15554.09,15554.09,15554.09,15554.09,50],["2019-12-25",14490.57,16484.68,14490.57,16484.68,770],["2019-12-26",16484.68,16484.68,16484.68,16484.68,0],["2019-12-27",16484.68,16484.68,16484.68,16484.68,0],["2019-12-30",16484.68,16484.68,16484.68,16484.68,0],["2019-12-31",16484.68,16484.68,16484.68,16484.68,0],["2020-01-02",16484.68,16484.68,16484.68,16484.68,0],["2020-01-03",16351.74,16351.74,16351.74,16351.74,100],["2020-01-06",16351.74,16351.74,16351.74,16351.74,200],["2020-01-07",16351.74,16351.74,16351.74,16351.74,0],["2020-01-08",15288.21,15288.21,15288.21,15288.21,1000],["2020-01-09",15288.21,15288.21,15288.21,15288.21,10],["2020-01-10",15288.21,15288.21,15288.21,15288.21,0],["2020-01-13",15288.21,15288.21,15288.21,15288.21,0],["2020-01-14",15288.21,15288.21,15288.21,15288.21,0],["2020-01-15",15288.21,15288.21,15288.21,15288.21,0],["2020-01-16",15288.21,15288.21,14523.8,15288.21,120],["2020-01-17",15288.21,15288.21,15288.21,15288.21,0],["2020-01-20",15288.21,15288.21,15288.21,15288.21,0],["2020-01-21",15288.21,15288.21,15288.21,15288.21,0],["2020-01-22",15288.21,15288.21,15288.21,15288.21,0],["2020-01-30",15620.56,15620.56,15620.56,15620.56,100],["2020-01-31",15886.45,15886.45,15886.45,15886.45,60],["2020-02-03",15886.45,15886.45,15886.45,15886.45,200],["2020-02-04",15620.56,15886.45,14789.68,14822.92,510],["2020-02-05",15819.98,15819.98,15819.98,15819.98,10],["2020-02-06",15853.21,15853.21,15853.21,15853.21,250],["2020-02-07",15853.21,15853.21,15853.21,15853.21,300],["2020-02-10",15853.21,15853.21,15853.21,15853.21,0],["2020-02-11",16152.33,16152.33,16152.33,16152.33,10],["2020-02-12",16152.33,16152.33,16152.33,16152.33,0],["2020-02-13",15620.56,15620.56,15620.56,15620.56,50],["2020-02-14",15620.56,15753.51,14590.27,15753.51,900],["2020-02-17",14656.74,14822.92,14656.74,14822.92,20],["2020-02-18",14689.98,14689.98,14689.98,14689.98,330],["2020-02-19",14623.51,14623.51,14590.27,14590.27,30],["2020-02-20",15188.51,15188.51,15188.51,15188.51,10],["2020-02-21",15188.51,15188.51,15188.51,15188.51,0],["2020-02-24",15188.51,15221.74,14955.86,15188.51,400],["2020-02-25",15188.51,15188.51,15188.51,15188.51,0],["2020-02-26",14158.21,15155.27,14158.21,15155.27,20],["2020-02-27",14623.51,15055.56,14623.51,15055.56,1010],["2020-02-28",15055.56,15055.56,15055.56,15055.56,0],["2020-03-02",15055.56,15055.56,15055.56,15055.56,0],["2020-03-03",14291.15,14291.15,14291.15,14291.15,2000],["2020-03-04",13958.8,13958.8,13294.1,13294.1,3410],["2020-03-05",13294.1,13958.8,13294.1,13958.8,170],["2020-03-06",14158.21,14158.21,14158.21,14158.21,10],["2020-03-09",14025.27,14025.27,13360.57,13892.33,40],["2020-03-10",14357.62,14357.62,14357.62,14357.62,10],["2020-03-11",14224.68,14224.68,14224.68,14224.68,10],["2020-03-12",13759.39,14557.04,13260.86,13792.63,620],["2020-03-13",12862.04,13892.33,12828.8,13892.33,410],["2020-03-16",14025.27,14025.27,14025.27,14025.27,10],["2020-03-17",13061.45,14590.27,13061.45,14590.27,310],["2020-03-18",13593.21,13593.21,13593.21,13593.21,110],["2020-03-19",13593.21,13726.16,12662.63,12695.86,780],["2020-03-20",11864.98,13559.98,11864.98,13460.27,40],["2020-03-23",13460.27,13559.98,13294.1,13559.98,2040],["2020-03-24",12695.86,13526.74,12695.86,13526.74,20],["2020-03-25",13493.51,13493.51,13493.51,13493.51,40],["2020-03-26",12695.86,13460.27,12695.86,13460.27,1450],["2020-03-27",13626.45,13626.45,13626.45,13626.45,60],["2020-03-30",12729.1,12729.1,12729.1,12729.1,20],["2020-03-31",12729.1,13493.51,12729.1,13493.51,20],["2020-04-01",12828.8,13493.51,12828.8,13493.51,600],["2020-04-03",13493.51,13493.51,13493.51,13493.51,1200],["2020-04-06",13526.74,13626.45,13493.51,13626.45,260],["2020-04-07",13626.45,13626.45,13626.45,13626.45,500],["2020-04-08",12695.86,13759.39,12695.86,13759.39,1510],["2020-04-09",13759.39,13759.39,13759.39,13759.39,1000],["2020-04-10",13759.39,13759.39,13759.39,13759.39,0],["2020-04-13",13958.8,13958.8,13958.8,13958.8,10],["2020-04-14",13626.45,13958.8,13626.45,13958.8,50],["2020-04-15",13958.8,13958.8,13958.8,13958.8,20],["2020-04-16",13892.33,13892.33,13559.98,13559.98,7550],["2020-04-17",13726.16,13958.8,13626.45,13626.45,1470],["2020-04-20",13626.45,13958.8,13626.45,13958.8,1590],["2020-04-21",13626.45,13859.1,13294.1,13859.1,130],["2020-04-22",13859.1,13859.1,13859.1,13859.1,0],["2020-04-23",13626.45,13626.45,13360.57,13360.57,800],["2020-04-24",13294.1,13294.1,13294.1,13294.1,1360],["2020-04-27",13294.1,13294.1,13260.86,13260.86,1150],["2020-04-28",13161.16,13161.16,12695.86,13127.92,4580],["2020-04-29",13127.92,13227.63,13127.92,13227.63,5010],["2020-05-04",13427.04,14091.74,13427.04,14091.74,2590],["2020-05-05",13294.1,13294.1,13294.1,13294.1,10],["2020-05-06",14158.21,14224.68,14158.21,14224.68,30],["2020-05-07",13958.8,13958.8,13493.51,13559.98,260],["2020-05-08",13626.45,14224.68,13294.1,14158.21,3890],["2020-05-11",13958.8,14124.98,13294.1,14124.98,2870],["2020-05-12",14124.98,14124.98,14124.98,14124.98,0],["2020-05-13",14091.74,14091.74,14091.74,14091.74,850],["2020-05-14",14091.74,14091.74,14091.74,14091.74,260],["2020-05-15",14091.74,14091.74,13393.8,14058.51,1830],["2020-05-18",14025.27,14091.74,14025.27,14091.74,1310],["2020-05-19",13859.1,13859.1,13859.1,13859.1,100],["2020-05-20",14291.15,14291.15,14091.74,14091.74,200],["2020-05-21",14557.04,14557.04,14091.74,14091.74,250],["2020-05-22",14091.74,14091.74,14091.74,14091.74,10],["2020-05-25",14091.74,14091.74,13859.1,13859.1,350],["2020-05-26",13626.45,13626.45,13626.45,13626.45,30],["2020-05-27",13626.45,13626.45,13626.45,13626.45,0],["2020-05-28",13626.45,13626.45,13626.45,13626.45,0],["2020-05-29",13726.16,13726.16,13626.45,13626.45,70],["2020-06-01",13626.45,13626.45,13626.45,13626.45,20],["2020-06-02",13659.68,13659.68,13659.68,13659.68,300],["2020-06-03",13659.68,13659.68,13659.68,13659.68,0],["2020-06-04",13626.45,13626.45,13626.45,13626.45,170],["2020-06-05",13825.86,13825.86,13825.86,13825.86,30],["2020-06-08",13892.33,14623.51,13825.86,13825.86,1980],["2020-06-09",13825.86,14058.51,13294.1,14025.27,3460],["2020-06-10",14025.27,14025.27,14025.27,14025.27,0],["2020-06-11",14091.74,14091.74,14091.74,14091.74,10],["2020-06-12",14091.74,14091.74,14091.74,14091.74,10],["2020-06-15",14091.74,14091.74,14091.74,14091.74,0],["2020-06-16",14091.74,14091.74,14091.74,14091.74,0],["2020-06-17",13493.51,13626.45,13493.51,13626.45,600],["2020-06-18",13626.45,13626.45,13626.45,13626.45,0],["2020-06-19",13626.45,13626.45,13626.45,13626.45,0],["2020-06-22",13958.8,13958.8,13958.8,13958.8,40],["2020-06-23",14158.21,14158.21,14158.21,14158.21,20],["2020-06-24",13626.45,13626.45,13626.45,13626.45,10],["2020-06-25",13493.51,13493.51,13493.51,13493.51,620],["2020-06-26",13493.51,13692.92,13493.51,13692.92,100],["2020-06-29",13692.92,13692.92,13692.92,13692.92,0],["2020-06-30",13692.92,13692.92,13692.92,13692.92,0],["2020-07-01",13692.92,13692.92,13692.92,13692.92,0],["2020-07-02",13692.92,13692.92,13692.92,13692.92,0],["2020-07-03",13692.92,13692.92,13692.92,13692.92,0],["2020-07-06",13692.92,13692.92,13692.92,13692.92,0],["2020-07-07",13559.98,13559.98,13559.98,13559.98,20],["2020-07-08",13559.98,13559.98,13559.98,13559.98,0],["2020-07-09",13559.98,13559.98,13559.98,13559.98,0],["2020-07-10",13559.98,13559.98,13559.98,13559.98,0],["2020-07-13",13161.16,14424.1,13161.16,14424.1,310],["2020-07-14",14424.1,14424.1,14424.1,14424.1,0],["2020-07-15",14424.1,14424.1,14424.1,14424.1,0],["2020-07-16",14424.1,14424.1,14424.1,14424.1,0],["2020-07-17",13659.68,13659.68,13659.68,13659.68,10],["2020-07-20",13958.8,13958.8,13958.8,13958.8,500],["2020-07-21",13427.04,13427.04,13294.1,13294.1,600],["2020-07-22",13294.1,13493.51,13294.1,13493.51,360],["2020-07-23",13493.51,13493.51,13493.51,13493.51,0],["2020-07-24",13294.1,13427.04,13294.1,13427.04,60],["2020-07-27",13427.04,13626.45,13427.04,13626.45,50],["2020-07-28",13626.45,13626.45,13626.45,13626.45,2100],["2020-07-29",13626.45,13626.45,13626.45,13626.45,240],["2020-07-30",13626.45,13626.45,13626.45,13626.45,0],["2020-07-31",13626.45,13626.45,13626.45,13626.45,15080],["2020-08-03",13294.1,13294.1,13294.1,13294.1,10],["2020-08-04",13294.1,13294.1,13294.1,13294.1,90],["2020-08-05",13294.1,13294.1,13294.1,13294.1,300],["2020-08-06",12695.86,14158.21,12695.86,14158.21,1840],["2020-08-07",14158.21,14158.21,14158.21,14158.21,0],["2020-08-10",14158.21,14158.21,14158.21,14158.21,300],["2020-08-11",14158.21,14158.21,14158.21,14158.21,0],["2020-08-12",14091.74,14091.74,14091.74,14091.74,890],["2020-08-13",14091.74,14091.74,14091.74,14091.74,0],["2020-08-14",14091.74,14091.74,14091.74,14091.74,0],["2020-08-17",14091.74,14091.74,14091.74,14091.74,0],["2020-08-18",14091.74,14091.74,14091.74,14091.74,0],["2020-08-19",14025.27,14025.27,13958.8,13958.8,800],["2020-08-20",13626.45,13626.45,13626.45,13626.45,200],["2020-08-21",13626.45,13626.45,13626.45,13626.45,100],["2020-08-24",13626.45,13626.45,13626.45,13626.45,0],["2020-08-25",13958.8,13958.8,13958.8,13958.8,1900],["2020-08-26",13759.39,13759.39,13759.39,13759.39,20],["2020-08-27",13692.92,13692.92,13692.92,13692.92,350],["2020-08-28",13692.92,13692.92,13692.92,13692.92,0],["2020-08-31",13626.45,14623.51,13294.1,14623.51,210],["2020-09-01",13825.86,13825.86,13825.86,13825.86,520],["2020-09-03",13825.86,13825.86,13825.86,13825.86,20],["2020-09-04",13958.8,13958.8,13958.8,13958.8,50],["2020-09-07",13892.33,13958.8,13892.33,13958.8,90],["2020-09-08",13958.8,13958.8,13958.8,13958.8,90],["2020-09-09",13958.8,13958.8,13958.8,13958.8,710],["2020-09-10",13958.8,13958.8,13958.8,13958.8,0],["2020-09-11",13958.8,14291.15,13958.8,14291.15,300],["2020-09-14",14291.15,14557.04,14291.15,14557.04,50],["2020-09-15",14557.04,14557.04,14557.04,14557.04,110],["2020-09-16",14557.04,14557.04,13958.8,13958.8,310],["2020-09-17",13958.8,14623.51,13958.8,13958.8,210],["2020-09-18",13958.8,13958.8,13958.8,13958.8,0],["2020-09-21",14822.92,14822.92,14789.68,14789.68,130],["2020-09-22",14789.68,14789.68,14789.68,14789.68,0],["2020-09-23",14789.68,14789.68,14789.68,14789.68,0],["2020-09-24",13958.8,15221.74,13958.8,15221.74,7010],["2020-09-25",15221.74,15221.74,14257.92,14257.92,20],["2020-09-28",14424.1,14424.1,14424.1,14424.1,110],["2020-09-29",14424.1,14623.51,14424.1,14623.51,1710],["2020-09-30",15454.39,15454.39,15454.39,15454.39,0],["2020-10-01",15188.51,15188.51,15188.51,15188.51,20],["2020-10-02",15188.51,15188.51,15188.51,15188.51,20],["2020-10-05",15155.27,15155.27,15155.27,15155.27,10],["2020-10-06",15155.27,15155.27,15155.27,15155.27,0],["2020-10-07",15155.27,15155.27,15155.27,15155.27,0],["2020-10-08",15022.33,15288.21,15022.33,15288.21,2460],["2020-10-09",16351.74,16351.74,16252.03,16318.5,11200],["2020-10-12",17282.33,17448.5,17282.33,17448.5,7660],["2020-10-13",16617.62,18545.27,16617.62,18545.27,3500],["2020-10-14",17249.09,17947.03,17249.09,17282.33,1420],["2020-10-15",16949.97,17947.03,16949.97,16949.97,5210],["2020-10-16",16949.97,16949.97,16085.86,16085.86,3420],["2020-10-19",16285.27,17016.44,16285.27,17016.44,6730],["2020-10-20",16285.27,16285.27,16285.27,16285.27,440],["2020-10-21",16484.68,17215.86,16285.27,17215.86,1110],["2020-10-22",17082.91,17082.91,16351.74,16351.74,50],["2020-10-23",17002.91,17473.21,17002.91,17075.27,1840],["2020-10-26",17075.27,17943.5,17075.27,17075.27,370],["2020-10-27",17075.27,17075.27,17075.27,17075.27,0],["2020-10-28",17075.27,17075.27,17075.27,17075.27,0],["2020-10-29",17002.91,17002.91,16207.03,16207.03,20],["2020-10-30",16351.74,17292.33,16351.74,17292.33,20],["2020-11-02",16351.74,16351.74,16351.74,16351.74,80],["2020-11-03",17437.03,17473.21,17437.03,17473.21,120],["2020-11-04",17473.21,17473.21,17473.21,17473.21,0],["2020-11-05",17473.21,17473.21,17473.21,17473.21,0],["2020-11-06",16641.15,16641.15,16641.15,16641.15,10],["2020-11-09",16641.15,16641.15,16641.15,16641.15,0],["2020-11-10",16641.15,16641.15,16641.15,16641.15,0],["2020-11-11",17002.91,17002.91,17002.91,17002.91,10],["2020-11-12",17002.91,17473.21,17002.91,17473.21,70],["2020-11-13",17473.21,17473.21,17473.21,17473.21,0],["2020-11-16",16641.15,16822.03,16568.8,16641.15,230],["2020-11-17",16930.56,16930.56,16279.39,16279.39,490],["2020-11-18",15917.62,16279.39,15917.62,16279.39,1820],["2020-11-19",16243.21,16243.21,15411.15,16243.21,1880],["2020-11-20",16207.03,16279.39,15628.21,16279.39,40],["2020-11-23",16279.39,16279.39,16279.39,16279.39,40],["2020-11-24",15411.15,16170.86,15411.15,16170.86,290],["2020-11-25",15411.15,16351.74,15411.15,16351.74,1080],["2020-11-26",16351.74,16351.74,16351.74,16351.74,0],["2020-11-27",16351.74,17473.21,16351.74,17364.68,650],["2020-11-30",16351.74,16641.15,16279.39,16279.39,620],["2020-12-01",16496.45,17364.68,15157.92,16207.03,6520],["2020-12-02",15555.86,15917.62,15555.86,15917.62,1950],["2020-12-03",15917.62,15917.62,15917.62,15917.62,20],["2020-12-04",15917.62,15917.62,15338.8,15338.8,840],["2020-12-07",15338.8,15338.8,15338.8,15338.8,0],["2020-12-08",15194.09,15194.09,15194.09,15194.09,720],["2020-12-09",15266.45,15266.45,15230.27,15266.45,850],["2020-12-10",15411.15,15411.15,15411.15,15411.15,20],["2020-12-11",15266.45,15881.45,15266.45,15881.45,530],["2020-12-14",15917.62,15917.62,15194.09,15917.62,2130],["2020-12-15",16243.21,16243.21,15194.09,15194.09,2640],["2020-12-16",15809.09,15809.09,15230.27,15230.27,360],["2020-12-17",15194.09,16279.39,15194.09,16279.39,3410],["2020-12-18",16279.39,16279.39,16279.39,16279.39,0],["2020-12-21",16279.39,16279.39,15592.03,15592.03,210],["2020-12-22",15592.03,15592.03,15555.86,15555.86,5200],["2020-12-23",15555.86,15555.86,15555.86,15555.86,7000],["2020-12-24",15194.09,15555.86,15194.09,15555.86,80],["2020-12-25",15628.21,15917.62,15628.21,15917.62,160],["2020-12-28",16207.03,16207.03,15555.86,15555.86,10320],["2020-12-29",15555.86,15555.86,15555.86,15555.86,10],["2020-12-30",16207.03,16641.15,15555.86,15555.86,2710],["2020-12-31",14868.51,16098.5,14868.51,15555.86,730],["2021-01-04",15845.27,15917.62,15700.56,15700.56,700],["2021-01-05",16062.33,16062.33,15989.98,15989.98,7200],["2021-01-06",15917.62,15953.8,15917.62,15953.8,2000],["2021-01-07",15989.98,16279.39,15989.98,15989.98,5700],["2021-01-08",15989.98,16098.5,15989.98,16098.5,800],["2021-01-11",16098.5,16098.5,16098.5,16098.5,3000],["2021-01-12",16098.5,16098.5,16098.5,16098.5,1000],["2021-01-13",16098.5,16098.5,16026.15,16098.5,1700],["2021-01-14",16098.5,16098.5,16098.5,16098.5,0],["2021-01-15",15411.15,15917.62,15411.15,15917.62,600],["2021-01-18",15917.62,15917.62,15917.62,15917.62,200],["2021-01-19",16098.5,16315.56,15917.62,15917.62,10400],["2021-01-20",15411.15,15411.15,15411.15,15411.15,200],["2021-01-21",15483.51,15483.51,15483.51,15483.51,100],["2021-01-22",15483.51,15483.51,15483.51,15483.51,200],["2021-01-25",15194.09,15881.45,15194.09,15881.45,7200],["2021-01-26",15194.09,15194.09,15194.09,15194.09,1000],["2021-01-27",15194.09,15194.09,15194.09,15194.09,300],["2021-01-28",16062.33,16062.33,14470.57,14470.57,4500],["2021-01-29",15194.09,15411.15,15194.09,15411.15,400],["2021-02-01",15411.15,15411.15,15411.15,15411.15,0],["2021-02-02",14904.68,15302.62,14832.33,15266.45,3100],["2021-02-03",15555.86,15555.86,14687.62,15519.68,3200],["2021-02-04",15519.68,15519.68,14651.45,14759.98,3600],["2021-02-05",14832.33,15772.92,14832.33,15772.92,53600],["2021-02-08",15772.92,15772.92,15772.92,15772.92,0],["2021-02-09",16098.5,16098.5,15772.92,15772.92,2300],["2021-02-17",15772.92,15917.62,15230.27,15917.62,3200],["2021-02-18",15628.21,15845.27,15628.21,15845.27,2700],["2021-02-19",15917.62,15989.98,15845.27,15845.27,3300],["2021-02-22",15917.62,15953.8,15917.62,15917.62,2300],["2021-02-23",16062.33,16279.39,16062.33,16062.33,1900],["2021-02-24",16062.33,16062.33,16062.33,16062.33,5200],["2021-02-25",16207.03,16279.39,16134.68,16134.68,2000],["2021-02-26",16279.39,16279.39,16279.39,16279.39,1000],["2021-03-01",16424.09,16568.8,16351.74,16568.8,11300],["2021-03-02",16568.8,16568.8,16568.8,16568.8,2900],["2021-03-03",16641.15,16641.15,16568.8,16641.15,1400],["2021-03-04",16641.15,16641.15,16641.15,16641.15,0],["2021-03-05",16062.33,16641.15,16062.33,16641.15,7900],["2021-03-08",17798.8,17798.8,17654.09,17690.27,3100],["2021-03-09",17437.03,17437.03,17437.03,17437.03,2900],["2021-03-10",17726.44,17726.44,17726.44,17726.44,1000],["2021-03-11",17726.44,18811.74,17654.09,18088.21,8100],["2021-03-12",18088.21,18088.21,18088.21,18088.21,0],["2021-03-15",18088.21,18088.21,18088.21,18088.21,2200],["2021-03-16",17943.5,17943.5,17726.44,17726.44,5100],["2021-03-17",17726.44,17726.44,17726.44,17726.44,700],["2021-03-18",17726.44,17726.44,17726.44,17726.44,4500],["2021-03-19",17726.44,17726.44,17726.44,17726.44,0],["2021-03-22",17364.68,18449.97,17364.68,18449.97,5200],["2021-03-23",18449.97,18522.32,17364.68,18522.32,7600],["2021-03-24",17581.74,17581.74,17581.74,17581.74,5400],["2021-03-25",17219.97,17219.97,17219.97,17219.97,5100],["2021-03-26",16641.15,16641.15,16351.74,16351.74,11700],["2021-03-29",16568.8,16568.8,16568.8,16568.8,200],["2021-03-30",16279.39,17726.44,16279.39,17075.27,5900],["2021-03-31",16279.39,16315.56,16279.39,16315.56,5300],["2021-04-01",17256.15,17256.15,17256.15,17256.15,100],["2021-04-02",17256.15,17256.15,17256.15,17256.15,0],["2021-04-05",16207.03,16279.39,16207.03,16279.39,300],["2021-04-06",16858.21,16858.21,15917.62,15917.62,3600],["2021-04-07",15917.62,15917.62,15917.62,15917.62,0],["2021-04-08",16713.5,16713.5,16641.15,16641.15,2100],["2021-04-09",16568.8,16641.15,16496.45,16641.15,2100],["2021-04-12",16641.15,16641.15,16641.15,16641.15,300],["2021-04-13",16641.15,16641.15,16641.15,16641.15,0],["2021-04-14",16641.15,16641.15,16641.15,16641.15,200],["2021-04-15",16641.15,16641.15,16641.15,16641.15,1000],["2021-04-16",15917.62,16568.8,15628.21,15628.21,13700],["2021-04-19",16568.8,16568.8,16568.8,16568.8,700],["2021-04-20",16930.56,16930.56,16568.8,16713.5,1200],["2021-04-22",16641.15,16930.56,16641.15,16713.5,27400],["2021-04-23",16351.74,16568.8,15736.74,16568.8,4400],["2021-04-26",16568.8,16785.86,16568.8,16568.8,23300],["2021-04-27",15628.21,17219.97,15483.51,17219.97,37800],["2021-04-28",17002.91,17002.91,17002.91,17002.91,100],["2021-04-29",17002.91,17002.91,17002.91,17002.91,0],["2021-05-04",17002.91,17002.91,16604.97,16604.97,1500],["2021-05-05",16568.8,16568.8,15917.62,16170.86,3100],["2021-05-06",16207.03,16207.03,16207.03,16207.03,1900],["2021-05-07",16207.03,16207.03,16207.03,16207.03,8100],["2021-05-10",16568.8,16568.8,16568.8,16568.8,800],["2021-05-11",16641.15,17002.91,16641.15,16966.74,10400],["2021-05-12",16966.74,16966.74,16966.74,16966.74,8200],["2021-05-13",16966.74,18124.38,16966.74,17943.5,25000],["2021-05-14",17871.15,17871.15,17364.68,17364.68,5600],["2021-05-17",18232.91,18232.91,17726.44,18052.03,6100],["2021-05-18",17726.44,18052.03,17364.68,17364.68,3000],["2021-05-19",18088.21,18088.21,16207.03,17798.8,2400],["2021-05-20",17437.03,18052.03,17437.03,18052.03,6400],["2021-05-21",18015.85,18015.85,17943.5,17943.5,600],["2021-05-24",17943.5,18667.03,17943.5,18160.56,6400],["2021-05-25",18232.91,18449.97,18088.21,18160.56,8200],["2021-05-26",18160.56,18160.56,18088.21,18160.56,600],["2021-05-27",19426.73,19426.73,18739.38,18739.38,7400],["2021-05-28",18956.44,19535.26,18703.21,19390.56,19500],["2021-05-31",19390.56,19390.56,19101.15,19390.56,3100],["2021-06-01",18052.03,18232.91,18052.03,18232.91,2000],["2021-06-02",18232.91,18811.74,18232.91,18811.74,17100],["2021-06-03",19028.79,20114.09,19028.79,20114.09,30500],["2021-06-04",21488.79,21488.79,21488.79,21488.79,19900],["2021-06-07",22972.02,22972.02,22972.02,22972.02,4900],["2021-06-08",24563.79,24563.79,24563.79,24563.79,33400],["2021-06-09",26264.08,26264.08,24672.31,26264.08,68700],["2021-06-10",26047.02,26047.02,26047.02,26047.02,6600],["2021-06-11",24599.96,24599.96,24238.2,24238.2,30400],["2021-06-14",22622.32,23699.57,22545.37,22545.37,26800],["2021-06-15",22314.53,22314.53,21545.06,21622.01,5500],["2021-06-16",21622.01,23122.47,21622.01,23122.47,11700],["2021-06-17",24622.93,24622.93,23237.89,24161.25,15200],["2021-06-18",23930.41,23930.41,22506.9,22545.37,22300],["2021-06-21",22545.37,22545.37,21545.06,21814.38,10600],["2021-06-22",21160.33,21545.06,21160.33,21391.17,12000],["2021-06-23",21391.17,21391.17,21352.7,21391.17,5000],["2021-06-24",21622.01,21622.01,20775.6,20814.07,4500],["2021-06-25",20814.07,20814.07,20390.86,20429.34,8800],["2021-06-28",19813.76,21237.28,19813.76,21160.33,4000],["2021-06-29",21160.33,21468.12,20775.6,21468.12,2900],["2021-06-30",21468.12,21468.12,20775.6,20775.6,2200],["2021-07-01",20775.6,21468.12,20390.86,21468.12,2800],["2021-07-02",20160.02,20929.49,20160.02,20929.49,500],["2021-07-05",20929.49,20929.49,20467.81,20467.81,800],["2021-07-06",20160.02,20275.44,20160.02,20236.97,700],["2021-07-07",20236.97,20236.97,20006.13,20006.13,700],["2021-07-08",20006.13,20737.12,20006.13,20737.12,300],["2021-07-09",20660.18,20660.18,19467.5,19467.5,5000],["2021-07-12",18774.98,18928.88,18467.2,18467.2,4000],["2021-07-13",18544.15,18544.15,17774.68,18120.94,4500],["2021-07-14",18505.67,18505.67,18351.78,18351.78,1300],["2021-07-15",18351.78,18351.78,18351.78,18351.78,200],["2021-07-16",18274.83,18274.83,18274.83,18274.83,100],["2021-07-19",17274.53,19544.45,17274.53,19544.45,38200],["2021-07-20",20891.02,20891.02,20891.02,20891.02,16700],["2021-07-21",22237.58,22237.58,21391.17,21468.12,11900],["2021-07-22",19967.66,20275.44,19967.66,19967.66,31800],["2021-07-23",19929.18,19929.18,18774.98,19698.34,7100],["2021-07-26",19082.77,19890.71,18851.93,19236.66,3600],["2021-07-27",18851.93,19852.24,18851.93,19005.82,3600],["2021-07-28",19236.66,19775.29,19005.82,19082.77,3200],["2021-07-29",18967.35,19082.77,18967.35,19082.77,1200],["2021-07-30",19082.77,19236.66,19082.77,19236.66,1000],["2021-08-02",19236.66,19236.66,19044.3,19082.77,4600],["2021-08-03",19082.77,19082.77,19082.77,19082.77,3700],["2021-08-04",19236.66,19236.66,19236.66,19236.66,1000],["2021-08-05",19236.66,19505.98,18736.51,19505.98,6500],["2021-08-06",19005.82,19236.66,19005.82,19005.82,1300],["2021-08-09",20313.92,20313.92,20313.92,20313.92,15500],["2021-08-10",21698.96,21698.96,21698.96,21698.96,14000],["2021-08-11",23199.42,23199.42,23199.42,23199.42,18800],["2021-08-12",24815.3,24815.3,24815.3,24815.3,20900],["2021-08-13",26546.6,26546.6,26546.6,26546.6,20100],["2021-08-16",28393.32,28393.32,28393.32,28393.32,5100],["2021-08-17",30355.46,30355.46,30355.46,30355.46,1200],["2021-08-18",32471.49,32471.49,32471.49,32471.49,12400],["2021-08-19",34741.42,34741.42,33087.06,34626.0,288100],["2021-08-20",37049.82,37049.82,37049.82,37049.82,40500],["2021-08-23",39627.53,39627.53,39627.53,39627.53,16700],["2021-08-24",42397.61,42397.61,42397.61,42397.61,33900],["2021-08-25",45321.58,45321.58,45321.58,45321.58,11900],["2021-08-26",48476.4,48476.4,48476.4,48476.4,6600],["2021-08-27",51862.05,51862.05,51862.05,51862.05,28800],["2021-08-30",55478.54,55478.54,53862.66,55478.54,158000],["2021-08-31",59325.87,59325.87,59325.87,59325.87,6500],["2021-09-01",63404.05,63404.05,63096.26,63404.05,113000],["2021-09-06",67790.01,67790.01,59018.09,59018.09,155100],["2021-09-07",54939.92,54939.92,54939.92,54939.92,24900],["2021-09-08",51169.53,51169.53,51169.53,51169.53,17000],["2021-09-09",47629.98,47629.98,47629.98,47629.98,2900],["2021-09-10",44321.28,44321.28,44321.28,44321.28,54100],["2021-09-13",41243.41,47399.14,41243.41,47399.14,399200],["2021-09-14",50707.85,50707.85,50707.85,50707.85,32600],["2021-09-15",54247.4,54247.4,51554.26,52323.73,149400],["2021-09-16",48707.24,48707.24,48707.24,48707.24,24700],["2021-09-17",45321.58,46937.46,45321.58,45321.58,151700],["2021-09-20",48399.45,48399.45,44629.06,45475.48,190500],["2021-09-21",44629.06,46168.0,43859.6,43859.6,53700],["2021-09-22",43474.86,43474.86,40935.62,41089.52,87100],["2021-09-23",40627.84,40627.84,38242.49,38242.49,145700],["2021-09-24",36934.4,38242.49,35587.83,35626.3,67100],["2021-09-27",37703.86,38088.6,36934.4,38088.6,33900],["2021-09-28",39627.53,39704.48,35549.36,37665.39,37300],["2021-09-29",37396.08,37396.08,35780.2,35818.67,26600],["2021-09-30",36126.46,36857.45,35741.72,36626.61,29500],["2021-10-01",38011.65,38011.65,35626.3,35934.09,20600],["2021-10-04",34972.26,35010.73,33856.53,33856.53,49200],["2021-10-05",32779.28,32779.28,31509.66,31932.86,114700],["2021-10-06",32856.22,32933.17,31971.34,32933.17,27300],["2021-10-07",32317.6,33625.69,32317.6,32663.86,11900],["2021-10-08",31625.08,32702.33,30855.61,31894.39,19800],["2021-10-11",31702.02,31702.02,30778.66,30855.61,36400],["2021-10-12",30855.61,30894.08,29778.36,30009.2,29300],["2021-10-13",30163.09,31471.18,30163.09,31317.29,19400],["2021-10-14",31625.08,31625.08,30778.66,31240.34,17100],["2021-10-15",31278.82,31317.29,30778.66,31317.29,20800],["2021-10-18",31509.66,31509.66,30701.72,30701.72,12700],["2021-10-19",30701.72,30701.72,30278.51,30624.77,19000],["2021-10-20",30624.77,30740.19,30009.2,30355.46,10500],["2021-10-21",30355.46,30355.46,29855.3,30163.09,11900],["2021-10-22",29547.52,30163.09,29239.73,29393.62,23400],["2021-10-25",29162.78,29970.72,29162.78,29393.62,14700],["2021-10-26",29624.46,30393.93,29509.04,30124.62,21200],["2021-10-27",30547.82,31086.45,30470.88,30817.14,28700],["2021-10-28",30817.14,30817.14,30393.93,30547.82,8400],["2021-10-29",30432.4,30855.61,30124.62,30547.82,28400],["2021-11-01",29239.73,30393.93,28855.0,30240.04,179900],["2021-11-02",30393.93,30393.93,28931.94,28931.94,104800],["2021-11-03",28931.94,28931.94,27239.12,27239.12,150500],["2021-11-04",28855.0,29124.31,27162.17,29124.31,102500],["2021-11-05",31124.92,31124.92,31124.92,31124.92,72000],["2021-11-08",33279.43,33279.43,33279.43,33279.43,38500],["2021-11-09",35587.83,35587.83,35587.83,35587.83,103500],["2021-11-10",33125.54,33125.54,33125.54,33125.54,93800],["2021-11-11",30817.14,30817.14,30817.14,30817.14,35400],["2021-11-12",28662.63,32971.64,28662.63,32971.64,413500],["2021-11-15",33125.54,35241.57,33125.54,33279.43,116900],["2021-11-16",31817.44,33279.43,31817.44,32009.81,59500],["2021-11-17",30701.72,31471.18,30009.2,30663.24,126900],["2021-11-18",30009.2,31163.4,29855.3,30701.72,78000],["2021-11-19",30778.66,30932.56,29624.46,29624.46,76800],["2021-11-22",29316.68,29316.68,28239.42,28470.26,74500],["2021-11-23",28470.26,30432.4,28470.26,30432.4,47200],["2021-11-24",31548.13,31548.13,30778.66,30855.61,40600],["2021-11-25",31086.45,31086.45,29624.46,30778.66,17100],["2021-11-26",30009.2,30547.82,29778.36,29855.3,43600],["2021-11-29",30086.14,31932.86,30009.2,31932.86,131100],["2021-11-30",34164.32,34164.32,32317.6,32971.64,131700],["2021-12-01",33048.59,33087.06,32009.81,32086.76,22800],["2021-12-02",31163.4,31163.4,30778.66,30932.56,46200],["2021-12-03",30393.93,30509.35,29624.46,30009.2,72000],["2021-12-06",29932.25,29932.25,29162.78,29162.78,43500],["2021-12-07",29085.84,30009.2,29085.84,30009.2,33800],["2021-12-08",30009.2,30009.2,29239.73,29470.57,29900],["2021-12-09",29547.52,30009.2,29547.52,29662.94,10400],["2021-12-10",30393.93,30393.93,29085.84,29778.36,7600],["2021-12-13",29585.99,29778.36,29316.68,29316.68,35000],["2021-12-14",29008.89,29239.73,28470.26,28701.1,60600],["2021-12-15",28239.42,28701.1,28239.42,28624.16,47400],["2021-12-16",28470.26,28855.0,28393.32,28547.21,12600],["2021-12-17",29162.78,29162.78,28470.26,28778.05,20200],["2021-12-20",28778.05,28778.05,28470.26,28547.21,20900],["2021-12-21",28393.32,28470.26,26969.8,28200.95,17100],["2021-12-22",27931.64,28239.42,27700.8,27700.8,48700],["2021-12-23",28470.26,28470.26,27316.06,27623.85,21200],["2021-12-24",27700.8,27700.8,26931.33,27085.22,24900],["2021-12-27",26931.33,27854.69,26931.33,27200.64,19100],["2021-12-28",27239.12,27700.8,26931.33,27700.8,14500],["2021-12-29",28085.53,28085.53,27239.12,27700.8,8600],["2021-12-30",27546.9,27700.8,26546.6,27700.8,29000],["2021-12-31",27700.8,27700.8,27316.06,27316.06,6700],["2022-01-04",27316.06,27700.8,27008.28,27123.7,31000],["2022-01-05",27123.7,27123.7,26546.6,27046.75,22400],["2022-01-06",27046.75,27046.75,26623.54,26623.54,13400],["2022-01-07",26623.54,26815.91,26238.81,26508.12,20000],["2022-01-10",26161.86,26161.86,25777.13,25777.13,29800],["2022-01-11",25777.13,25777.13,24699.88,24776.82,21800],["2022-01-12",24776.82,24776.82,23314.84,23776.52,34200],["2022-01-13",23853.46,23853.46,22122.16,22122.16,58500],["2022-01-14",22122.16,22237.58,20583.23,21391.17,49600],["2022-01-17",21237.28,22314.53,20083.08,21160.33,18700],["2022-01-18",21352.7,21852.85,20313.92,21160.33,12800],["2022-01-19",22160.64,22237.58,21160.33,21775.9,8800],["2022-01-20",21929.8,21929.8,20506.28,21737.43,11900],["2022-01-21",21737.43,21775.9,20660.18,21044.91,18900],["2022-01-24",21545.06,21545.06,20737.12,21044.91,6000],["2022-01-25",19698.34,21044.91,19698.34,21006.44,5700],["2022-01-26",21006.44,21006.44,19621.4,20544.76,23100],["2022-01-27",20467.81,20544.76,19236.66,19505.98,33900],["2022-01-28",19621.4,19967.66,19621.4,19967.66,7500],["2022-02-07",20006.13,20390.86,20006.13,20352.39,12900],["2022-02-08",20352.39,20737.12,20352.39,20352.39,14800],["2022-02-09",20352.39,20621.7,20236.97,20429.34,20200],["2022-02-10",20698.65,20775.6,20467.81,20775.6,33200],["2022-02-11",20621.7,21698.96,20621.7,21237.28,34200],["2022-02-14",21468.12,21852.85,21468.12,21814.38,16400],["2022-02-15",22237.58,22237.58,21545.06,21660.48,12900],["2022-02-16",21698.96,21698.96,20506.28,21160.33,24100],["2022-02-17",21391.17,21545.06,21198.8,21314.22,8000],["2022-02-18",21391.17,21775.9,21160.33,21660.48,23500],["2022-02-21",21814.38,23007.05,21814.38,23007.05,93400],["2022-02-22",24584.46,24584.46,24469.04,24584.46,70800],["2022-02-23",26277.28,26277.28,26277.28,26277.28,58100],["2022-02-24",28085.53,28085.53,28085.53,28085.53,64900],["2022-02-25",30047.67,30047.67,30047.67,30047.67,76200],["2022-02-28",32125.23,32125.23,32125.23,32125.23,77100],["2022-03-01",34356.68,34356.68,29893.78,29893.78,297700],["2022-03-02",27893.16,27893.16,27816.22,27816.22,128400],["2022-03-03",26315.76,29701.41,26315.76,28393.32,93600],["2022-03-04",28431.79,29893.78,27700.8,28316.37,59400],["2022-03-07",28239.42,28239.42,26969.8,27316.06,57000],["2022-03-08",26931.33,27277.59,26161.86,26200.34,69600],["2022-03-09",25931.02,26700.49,24738.35,25546.29,58600],["2022-03-10",26546.6,27316.06,25700.18,27316.06,54900],["2022-03-11",27354.54,28470.26,27316.06,27777.74,38700],["2022-03-14",27700.8,27700.8,26046.44,26238.81,34300],["2022-03-15",27393.01,27393.01,26007.97,26469.65,15000],["2022-03-16",26469.65,27239.12,26469.65,26469.65,22000],["2022-03-17",26469.65,26469.65,25777.13,25777.13,38300],["2022-03-18",25777.13,26315.76,25623.24,25738.66,17600],["2022-03-21",26084.92,26084.92,25084.61,25123.08,54100],["2022-03-22",25315.45,25738.66,25238.5,25392.4,15700],["2022-03-23",26161.86,26161.86,25392.4,25430.87,25400],["2022-03-24",25469.34,25469.34,25007.66,25353.92,24900],["2022-03-25",25392.4,25700.18,25123.08,25123.08,21500],["2022-03-28",24661.4,25161.56,24353.62,24353.62,29500],["2022-03-29",24353.62,25123.08,24353.62,25123.08,25500],["2022-03-30",24430.56,25007.66,24430.56,24738.35,14000],["2022-03-31",25007.66,25007.66,24276.67,24315.14,15200],["2022-04-01",24930.72,24930.72,23545.68,24430.56,5400],["2022-04-04",24469.04,24776.82,24430.56,24622.93,22100],["2022-04-05",24622.93,24622.93,24392.09,24392.09,19700],["2022-04-06",24392.09,24622.93,22737.74,23468.73,15300],["2022-04-07",23545.68,24469.04,23391.78,23622.62,13700],["2022-04-08",23622.62,24545.98,22699.26,22699.26,22200],["2022-04-12",23853.46,23853.46,21121.86,22237.58,24900],["2022-04-13",22583.84,22853.16,22314.53,22314.53,9200],["2022-04-14",21968.27,22314.53,21429.64,21929.8,17300],["2022-04-15",21929.8,22006.74,21160.33,21160.33,14600],["2022-04-18",21160.33,21160.33,20006.13,20737.12,16400],["2022-04-19",20160.02,20737.12,19467.5,19621.4,20600],["2022-04-20",19621.4,19621.4,18505.67,19621.4,17100],["2022-04-21",18467.2,19236.66,18274.83,19236.66,19800],["2022-04-22",19159.72,19467.5,18467.2,18851.93,13400],["2022-04-25",19582.92,19582.92,17543.84,17543.84,10300],["2022-04-26",16428.11,17697.73,16389.64,17313.0,11200],["2022-04-27",17313.0,18236.36,16389.64,17543.84,8400],["2022-04-28",17620.79,18467.2,17313.0,17774.68,5500],["2022-04-29",17774.68,18505.67,17774.68,18505.67,17900],["2022-05-04",19352.08,19352.08,18505.67,19236.66,4200],["2022-05-05",18851.93,18851.93,18159.41,18313.31,7900],["2022-05-06",18313.31,18313.31,17313.0,17313.0,6500],["2022-05-09",18043.99,18043.99,16158.8,16158.8,16800],["2022-05-10",15235.44,16158.8,15235.44,15851.01,4100],["2022-05-11",16158.8,16928.27,16158.8,16928.27,2400],["2022-05-12",18082.47,18082.47,18043.99,18043.99,22900],["2022-05-13",17967.05,18005.52,16812.85,16812.85,12900],["2022-05-16",17005.21,17967.05,16812.85,17967.05,14900],["2022-05-17",18274.83,18467.2,17967.05,18467.2,13100],["2022-05-18",19544.45,19544.45,18082.47,18851.93,6900],["2022-05-19",17620.79,18774.98,17620.79,18774.98,4700],["2022-05-20",19198.19,19198.19,18428.73,18428.73,7000],["2022-05-23",19159.72,19159.72,17697.73,17697.73,13100],["2022-05-24",18467.2,18928.88,16928.27,18928.88,36100],["2022-05-25",20236.97,20236.97,19852.24,20236.97,20000],["2022-05-26",21622.01,21622.01,19236.66,21622.01,47000],["2022-05-27",21929.8,22314.53,21622.01,22314.53,26500],["2022-05-30",22468.42,22468.42,21545.06,22314.53,9100],["2022-05-31",21545.06,21929.8,20775.6,20775.6,27000],["2022-06-01",20044.6,20429.34,19429.03,19429.03,16500],["2022-06-02",19005.82,20775.6,19005.82,20775.6,11800],["2022-06-03",19467.5,20775.6,19352.08,19544.45,15700],["2022-06-06",19544.45,20775.6,19390.56,20313.92,7000],["2022-06-07",19159.72,19621.4,18928.88,19621.4,8000],["2022-06-08",19621.4,19852.24,19236.66,19698.34,6300],["2022-06-09",20006.13,20006.13,19236.66,20006.13,2300],["2022-06-10",19852.24,20006.13,19236.66,19621.4,3300],["2022-06-13",19621.4,19621.4,18313.31,19236.66,7600],["2022-06-14",19544.45,19544.45,18313.31,19198.19,7800],["2022-06-15",18467.2,19198.19,18005.52,19198.19,5300],["2022-06-16",19390.56,20313.92,18005.52,19852.24,6100],["2022-06-17",18467.2,19736.82,18467.2,19198.19,4400],["2022-06-20",19198.19,19198.19,17890.1,18082.47,5900],["2022-06-21",18043.99,18043.99,16851.32,17928.57,10100],["2022-06-22",18851.93,18851.93,18698.04,18698.04,1300],["2022-06-23",18428.73,18428.73,18005.52,18005.52,800],["2022-06-24",18005.52,18005.52,17082.16,17082.16,12900],["2022-06-27",17659.26,17659.26,16620.48,17428.42,3400],["2022-06-28",17313.0,17313.0,16774.37,17313.0,11300],["2022-06-29",17389.95,17582.31,16851.32,17274.53,1800],["2022-06-30",17813.15,17813.15,16851.32,17466.89,4400],["2022-07-01",16812.85,17466.89,16543.53,17159.11,1400],["2022-07-04",16928.27,17159.11,16928.27,17043.69,6300],["2022-07-05",17005.21,17005.21,16697.43,16928.27,13700],["2022-07-06",16928.27,16928.27,16928.27,16928.27,100],["2022-07-07",17005.21,17005.21,16928.27,16928.27,1500],["2022-07-08",17159.11,17159.11,17005.21,17120.63,3000],["2022-07-11",17313.0,17313.0,16312.69,17274.53,3000],["2022-07-12",17274.53,17274.53,16158.8,17274.53,4300],["2022-07-13",16928.27,17313.0,16774.37,17274.53,4600],["2022-07-14",17236.05,17236.05,16620.48,16620.48,2400],["2022-07-15",16543.53,16851.32,16466.59,16851.32,15200],["2022-07-18",16851.32,16928.27,16697.43,16889.79,3600],["2022-07-19",16928.27,16928.27,16851.32,16928.27,5300],["2022-07-20",16966.74,17159.11,16928.27,17005.21,1800],["2022-07-21",17005.21,17389.95,16928.27,17389.95,5800],["2022-07-22",17697.73,17697.73,16928.27,17543.84,6200],["2022-07-25",16620.48,17466.89,16620.48,17466.89,4000],["2022-07-26",17351.47,17389.95,16658.95,16658.95,1800],["2022-07-27",16735.9,17236.05,16081.85,17236.05,9400],["2022-07-28",17120.63,17159.11,16889.79,17120.63,12500],["2022-07-29",16620.48,17120.63,16620.48,17120.63,600],["2022-08-01",16928.27,17313.0,16928.27,17197.58,6600],["2022-08-02",17313.0,17697.73,16774.37,17313.0,4300],["2022-08-03",17005.21,17313.0,17005.21,17313.0,11300],["2022-08-04",16774.37,17505.37,16774.37,17236.05,4500],["2022-08-05",17313.0,17313.0,16928.27,17313.0,7500],["2022-08-08",17313.0,17313.0,17236.05,17274.53,10400],["2022-08-09",17274.53,17389.95,17159.11,17389.95,26800],["2022-08-10",16889.79,18582.62,16889.79,18582.62,25100],["2022-08-11",19852.24,19852.24,19236.66,19852.24,58300],["2022-08-12",20814.07,20814.07,19852.24,20006.13,24300],["2022-08-15",19005.82,19621.4,18928.88,19121.24,7400],["2022-08-16",19159.72,19621.4,18467.2,19352.08,10300],["2022-08-17",18851.93,19236.66,18351.78,19121.24,30200],["2022-08-18",19236.66,19236.66,19082.77,19159.72,2100],["2022-08-19",19121.24,19159.72,18313.31,19082.77,5400],["2022-08-22",18390.25,19236.66,18082.47,19236.66,4800],["2022-08-23",18505.67,19236.66,18505.67,19198.19,700],["2022-08-24",18082.47,19736.82,18082.47,19198.19,4600],["2022-08-25",19236.66,19236.66,17967.05,19082.77,16400],["2022-08-26",19005.82,19390.56,18236.36,18390.25,3600],["2022-08-29",18390.25,18390.25,17851.63,18390.25,7500],["2022-08-30",19236.66,19236.66,18390.25,18390.25,2700],["2022-08-31",19121.24,19121.24,18698.04,18698.04,11800],["2022-09-05",17890.1,18698.04,17890.1,18698.04,2800],["2022-09-06",18774.98,18774.98,17928.57,18621.09,7800],["2022-09-07",18544.15,18544.15,18544.15,18544.15,100],["2022-09-08",18197.89,18197.89,18159.41,18159.41,300],["2022-09-09",18621.09,18621.09,17466.89,18351.78,3800],["2022-09-12",17736.21,18313.31,17736.21,18313.31,700],["2022-09-13",17466.89,18120.94,17466.89,18120.94,1800],["2022-09-14",17313.0,17813.15,17313.0,17697.73,3700],["2022-09-15",17274.53,17736.21,17274.53,17736.21,3000],["2022-09-16",17659.26,17736.21,17197.58,17736.21,9600],["2022-09-19",16851.32,17697.73,16812.85,17659.26,4900],["2022-09-20",17582.31,17620.79,17582.31,17620.79,1100],["2022-09-21",16966.74,16966.74,16966.74,16966.74,100],["2022-09-22",16505.06,17313.0,16505.06,17274.53,2700],["2022-09-23",17505.37,17505.37,16928.27,17428.42,1400],["2022-09-26",17620.79,17620.79,16389.64,17389.95,9900],["2022-09-27",17351.47,17389.95,16620.48,17389.95,12900],["2022-09-28",17389.95,17389.95,16428.11,17274.53,2300],["2022-09-29",17043.69,17236.05,17043.69,17082.16,2800],["2022-09-30",17082.16,17082.16,15927.96,17043.69,9300],["2022-10-03",15889.49,16966.74,15889.49,16928.27,2800],["2022-10-04",16851.32,16928.27,16081.85,16812.85,3100],["2022-10-05",16774.37,17967.05,16043.38,17967.05,20300],["2022-10-06",19198.19,19198.19,16966.74,18698.04,7900],["2022-10-07",19082.77,19082.77,17389.95,18082.47,4500],["2022-10-10",18005.52,18005.52,17851.63,17967.05,2200],["2022-10-11",18197.89,18197.89,18197.89,18197.89,100],["2022-10-12",18082.47,18390.25,16966.74,17659.26,1600],["2022-10-13",17659.26,17659.26,17659.26,17659.26,100],["2022-10-14",16889.79,17313.0,16658.95,16658.95,4100],["2022-10-17",16235.75,16312.69,15812.54,16158.8,7500],["2022-10-18",16966.74,17005.21,15774.07,16081.85,18600],["2022-10-19",16505.06,16505.06,16158.8,16158.8,600],["2022-10-20",16851.32,16851.32,15851.01,16582.01,500],["2022-10-21",15889.49,15889.49,15427.81,15543.23,18800],["2022-10-24",16389.64,16505.06,14465.97,14465.97,10000],["2022-10-25",14427.5,14966.13,14389.03,14389.03,3600],["2022-10-26",15120.02,15158.49,13850.4,14889.18,2100],["2022-10-27",14889.18,14927.65,14889.18,14927.65,6300],["2022-10-28",15312.39,15312.39,14312.08,15196.97,2200],["2022-10-31",15158.49,15158.49,14658.34,15043.07,2300],["2022-11-01",15620.17,15620.17,14735.29,14889.18,2800],["2022-11-02",15581.7,15581.7,14119.71,14889.18,5900],["2022-11-03",14158.19,15120.02,14158.19,15120.02,10400],["2022-11-04",14619.87,15235.44,14081.24,15235.44,11500],["2022-11-07",14196.66,15389.33,14196.66,15389.33,20900],["2022-11-08",15004.6,15389.33,15004.6,15389.33,1500],["2022-11-09",15389.33,15389.33,14619.87,15389.33,10100],["2022-11-10",14619.87,15389.33,14312.08,15389.33,11100],["2022-11-11",14504.45,14504.45,14312.08,14312.08,6600],["2022-11-14",14735.29,14735.29,13311.77,13311.77,14500],["2022-11-15",13850.4,13850.4,12388.41,13311.77,6900],["2022-11-16",12388.41,13811.93,12388.41,13811.93,3800],["2022-11-17",14667.53,14667.53,14097.13,14504.56,800],["2022-11-18",14749.02,14749.02,14056.38,14749.02,1500],["2022-11-21",14993.48,15034.22,14911.99,14911.99,300],["2022-11-22",14911.99,14911.99,13974.9,14667.53,2800],["2022-11-23",13852.67,14830.5,13811.93,14463.82,1800],["2022-11-24",14667.53,14667.53,13974.9,14667.53,1000],["2022-11-25",14626.79,14626.79,13648.95,14586.05,8500],["2022-11-28",13811.93,14463.82,13567.47,14463.82,11700],["2022-11-29",13648.95,13934.15,13648.95,13852.67,5400],["2022-11-30",14015.64,14015.64,13282.26,13934.15,8300],["2022-12-01",13241.52,14871.25,13241.52,14586.05,18000],["2022-12-02",14545.3,14545.3,13567.47,14260.1,11000],["2022-12-05",14219.36,14586.05,14219.36,14545.3,11200],["2022-12-06",13893.41,15074.96,13893.41,15074.96,7700],["2022-12-07",15115.71,16052.8,14382.33,15400.91,8300],["2022-12-08",15767.6,15767.6,15400.91,15523.14,2800],["2022-12-09",15686.11,16134.28,15523.14,15726.85,5800],["2022-12-12",16052.8,16826.92,15971.31,16215.77,13300],["2022-12-13",17030.63,17030.63,15482.39,16500.97,1200],["2022-12-14",17112.12,17112.12,15360.16,16215.77,13100],["2022-12-15",16215.77,16378.74,16215.77,16215.77,400],["2022-12-16",16623.2,16623.2,16623.2,16623.2,100],["2022-12-19",16215.77,16541.72,16215.77,16541.72,1900],["2022-12-20",15482.39,16378.74,15482.39,16378.74,400],["2022-12-21",16297.26,16460.23,16256.51,16460.23,3100],["2022-12-22",16460.23,16460.23,16460.23,16460.23,0],["2022-12-23",16297.26,17112.12,16297.26,16867.66,900],["2022-12-26",17112.12,17112.12,15767.6,17071.38,2100],["2022-12-27",16949.15,17071.38,16949.15,17071.38,500],["2022-12-28",17071.38,17112.12,15930.57,17112.12,3100],["2022-12-29",17071.38,17478.81,16989.89,17275.09,5800],["2022-12-30",16175.03,17030.63,16093.54,17030.63,4600],["2023-01-03",17234.35,17234.35,16052.8,17112.12,4800],["2023-01-04",17071.38,17071.38,15930.57,16704.69,13300],["2023-01-05",16704.69,17030.63,16582.46,16582.46,1700],["2023-01-06",16215.77,16256.51,15441.65,16256.51,8800],["2023-01-09",16256.51,16256.51,15482.39,16052.8,1000],["2023-01-10",16256.51,16623.2,15563.88,16297.26,1700],["2023-01-11",15645.37,16256.51,15645.37,16256.51,4900],["2023-01-12",15197.19,15686.11,15197.19,15563.88,2300],["2023-01-13",14708.27,15278.68,14708.27,14993.48,2600],["2023-01-16",14993.48,14993.48,14993.48,14993.48,0],["2023-01-17",14993.48,15482.39,14993.48,15482.39,300],["2023-01-18",15400.91,15767.6,15360.16,15767.6,1200],["2023-01-19",16175.03,16582.46,16134.28,16134.28,1000],["2023-01-27",15930.57,16541.72,15930.57,16541.72,2600],["2023-01-30",16378.74,16541.72,16052.8,16541.72,10400],["2023-01-31",15767.6,17030.63,15726.85,17030.63,9700],["2023-02-01",16297.26,16338.0,15971.31,16297.26,7800],["2023-02-02",15319.42,16215.77,15278.68,16175.03,4800],["2023-02-03",15278.68,16093.54,15156.45,16093.54,12600],["2023-02-06",15889.83,15889.83,15319.42,15849.08,4100],["2023-02-07",15482.39,15726.85,15482.39,15726.85,300],["2023-02-08",15074.96,15563.88,15074.96,15563.88,31200],["2023-02-09",14871.25,16134.28,14871.25,15889.83,1700],["2023-02-10",15889.83,15889.83,15889.83,15889.83,0],["2023-02-13",15726.85,15726.85,15400.91,15604.62,5300],["2023-02-14",15604.62,16297.26,14871.25,15849.08,4900],["2023-02-15",16215.77,16215.77,15115.71,15563.88,14500],["2023-02-16",15237.94,15645.37,15237.94,15482.39,3600],["2023-02-17",15482.39,15482.39,15074.96,15074.96,2300],["2023-02-20",15645.37,15645.37,15360.16,15360.16,1200],["2023-02-21",15237.94,15400.91,15156.45,15319.42,8300],["2023-02-22",15319.42,16052.8,15074.96,15441.65,3900],["2023-02-23",15074.96,15074.96,14667.53,14911.99,6400],["2023-02-24",14667.53,14911.99,14667.53,14911.99,1900],["2023-02-27",14749.02,15074.96,14749.02,15074.96,4600],["2023-02-28",14667.53,15074.96,14626.79,15074.96,2100],["2023-03-01",14545.3,15074.96,14504.56,15074.96,3900],["2023-03-02",14749.02,15074.96,14586.05,14911.99,4400],["2023-03-03",14667.53,14911.99,14667.53,14911.99,6100],["2023-03-06",14952.73,14993.48,14830.5,14993.48,12400],["2023-03-07",14667.53,15237.94,14667.53,15156.45,6800],["2023-03-08",15074.96,15319.42,14911.99,15156.45,5600],["2023-03-09",15074.96,15156.45,15034.22,15156.45,7600],["2023-03-10",15156.45,15156.45,15115.71,15115.71,4100],["2023-03-13",15115.71,15563.88,15115.71,15482.39,19400],["2023-03-14",15482.39,15889.83,15482.39,15889.83,5900],["2023-03-15",15930.57,16867.66,15889.83,16867.66,25800],["2023-03-16",16867.66,18008.47,16704.69,18008.47,55900],["2023-03-17",19230.76,19230.76,19230.76,19230.76,52800],["2023-03-20",20575.29,20575.29,20575.29,20575.29,32400],["2023-03-21",22001.3,22001.3,20534.54,21553.12,118100],["2023-03-22",21553.12,22164.27,20045.63,21960.55,50500],["2023-03-23",21349.41,21430.89,20534.54,20697.52,20900],["2023-03-24",20656.77,21186.43,19312.25,21104.95,28100],["2023-03-27",20575.29,20779.0,19638.19,20616.03,23500],["2023-03-28",20371.57,20738.26,20127.11,20453.06,8900],["2023-03-29",20127.11,20412.31,19475.22,20412.31,48000],["2023-03-30",20127.11,20453.06,19556.71,20412.31,48400],["2023-03-31",20290.09,20371.57,19719.68,20371.57,18800],["2023-04-03",19964.14,20616.03,19964.14,20453.06,26800],["2023-04-04",20290.09,20860.49,19964.14,20779.0,22800],["2023-04-05",20779.0,22205.01,20371.57,20493.8,120900],["2023-04-06",21023.46,21186.43,19964.14,21186.43,34200],["2023-04-07",21023.46,21430.89,20127.11,21430.89,13500],["2023-04-10",21186.43,21186.43,20371.57,20493.8,32500],["2023-04-11",20371.57,20371.57,19556.71,20127.11,20000],["2023-04-12",20127.11,20127.11,19475.22,19760.42,9700],["2023-04-13",19964.14,20453.06,19964.14,20371.57,23700],["2023-04-14",20534.54,20534.54,19964.14,20371.57,21700],["2023-04-17",20616.03,20616.03,19964.14,20616.03,22500],["2023-04-18",20616.03,20779.0,20127.11,20779.0,12600],["2023-04-19",20534.54,20697.52,20208.6,20371.57,15300],["2023-04-20",20208.6,20534.54,20127.11,20371.57,19400],["2023-04-21",20616.03,20616.03,20330.83,20453.06,14500],["2023-04-24",20290.09,20534.54,20290.09,20534.54,4100],["2023-04-25",20616.03,20616.03,20127.11,20453.06,9300],["2023-04-26",20371.57,20371.57,20330.83,20330.83,1800],["2023-04-27",20290.09,20941.98,19882.65,20453.06,28800],["2023-04-28",20616.03,20616.03,20453.06,20453.06,2200],["2023-05-04",20616.03,20779.0,19964.14,20534.54,13800],["2023-05-05",20371.57,20534.54,20208.6,20534.54,7900],["2023-05-08",20616.03,20779.0,20290.09,20534.54,20600],["2023-05-09",20493.8,20493.8,20290.09,20493.8,5800],["2023-05-10",20290.09,20575.29,20127.11,20493.8,14200],["2023-05-11",20453.06,20453.06,20290.09,20412.31,2600],["2023-05-12",20453.06,20453.06,20249.34,20453.06,1200],["2023-05-15",20249.34,20779.0,19964.14,20697.52,17200],["2023-05-16",20575.29,20616.03,19964.14,20616.03,11800],["2023-05-17",20616.03,20860.49,20453.06,20860.49,16200],["2023-05-18",20697.52,20697.52,20045.63,20534.54,15100],["2023-05-19",20493.8,20779.0,19108.53,20616.03,17600],["2023-05-22",20127.11,20493.8,20045.63,20493.8,3200],["2023-05-23",20453.06,20616.03,19719.68,20453.06,21000],["2023-05-24",20045.63,20534.54,19964.14,20290.09,6600],["2023-05-25",19964.14,20616.03,19964.14,20453.06,3200],["2023-05-26",19964.14,20453.06,19964.14,20453.06,3300],["2023-05-29",19964.14,20534.54,19801.17,20534.54,25100],["2023-05-30",19882.65,20330.83,19556.71,20330.83,10500],["2023-05-31",19556.71,20330.83,19556.71,20330.83,7300],["2023-06-01",20045.63,20330.83,19801.17,20330.83,18400],["2023-06-02",19801.17,19964.14,19393.74,19964.14,12500],["2023-06-05",19434.48,20290.09,19393.74,20127.11,4400],["2023-06-06",20086.37,20371.57,20086.37,20371.57,1100],["2023-06-07",20208.6,20208.6,19393.74,19964.14,37200],["2023-06-08",19964.14,20208.6,19556.71,19556.71,10300],["2023-06-09",20045.63,20534.54,19719.68,20534.54,15900],["2023-06-12",20493.8,20616.03,19964.14,20330.83,23100],["2023-06-13",20208.6,20779.0,19964.14,20697.52,21700],["2023-06-14",20697.52,20779.0,19882.65,20453.06,27900],["2023-06-15",20453.06,20453.06,20453.06,20453.06,0],["2023-06-16",20453.06,20616.03,19964.14,20453.06,17200],["2023-06-19",19719.68,20167.86,19475.22,20127.11,16400],["2023-06-20",20860.49,20860.49,19556.71,20127.11,16700],["2023-06-21",19719.68,19882.65,18904.82,19678.94,10400],["2023-06-22",19678.94,19964.14,19638.19,19964.14,21100],["2023-06-23",19882.65,19882.65,19312.25,19801.17,16900],["2023-06-26",19801.17,19801.17,19556.71,19556.71,600],["2023-06-27",19556.71,19882.65,19556.71,19882.65,5300],["2023-06-28",19882.65,19882.65,19556.71,19556.71,2000],["2023-06-29",19556.71,19882.65,19230.76,19638.19,16100],["2023-06-30",19393.74,19515.97,19067.79,19515.97,11800],["2023-07-03",19556.71,19556.71,19149.28,19556.71,2400],["2023-07-04",19149.28,19475.22,19149.28,19475.22,5300],["2023-07-05",19149.28,19393.74,18415.9,18782.59,8000],["2023-07-06",18741.85,19067.79,18701.1,19067.79,6600],["2023-07-07",18578.87,19149.28,17764.01,18945.56,32600],["2023-07-10",18741.85,19067.79,18334.41,18660.36,15600],["2023-07-11",19027.05,19067.79,18089.96,18660.36,22800],["2023-07-12",18660.36,18741.85,18089.96,18741.85,10400],["2023-07-13",18904.82,18904.82,18008.47,18538.13,12800],["2023-07-14",18497.39,18497.39,17926.98,18334.41,16000],["2023-07-17",18334.41,18334.41,18089.96,18334.41,29100],["2023-07-18",18497.39,18497.39,18008.47,18334.41,24700],["2023-07-19",18497.39,18497.39,18212.18,18456.64,17900],["2023-07-20",18456.64,18497.39,18008.47,18497.39,19200],["2023-07-21",18497.39,18497.39,18334.41,18497.39,28600],["2023-07-24",18252.93,18497.39,18089.96,18334.41,22900],["2023-07-25",18578.87,18578.87,18089.96,18334.41,29600],["2023-07-26",18415.9,18497.39,18212.18,18334.41,800],["2023-07-27",18171.44,18334.41,18089.96,18334.41,13500],["2023-07-28",18089.96,18334.41,17926.98,18334.41,24100],["2023-07-31",18089.96,18293.67,17601.04,18212.18,35700],["2023-08-01",17926.98,18212.18,17601.04,18171.44,42600],["2023-08-02",18171.44,18293.67,17926.98,18252.93,4400],["2023-08-03",18212.18,18212.18,17926.98,18049.21,20600],["2023-08-04",18049.21,18089.96,17845.5,18089.96,18800],["2023-08-07",18049.21,18049.21,17560.29,17641.78,23500],["2023-08-08",17641.78,17926.98,17641.78,17804.75,19100],["2023-08-09",17682.52,17845.5,17682.52,17804.75,2600],["2023-08-10",17804.75,17804.75,17560.29,17764.01,14300],["2023-08-11",17764.01,17764.01,17601.04,17641.78,3300],["2023-08-14",17682.52,18089.96,17682.52,17926.98,20400],["2023-08-15",17764.01,17886.24,17682.52,17886.24,8300],["2023-08-16",17723.27,17804.75,17560.29,17804.75,31300],["2023-08-17",17764.01,17764.01,17560.29,17560.29,29600],["2023-08-18",17560.29,17560.29,16786.17,17560.29,58800],["2023-08-21",17112.12,17356.58,16786.17,17275.09,30500],["2023-08-22",16908.4,17193.61,16704.69,17193.61,4400],["2023-08-23",17112.12,17112.12,16704.69,17071.38,21000],["2023-08-24",17071.38,17112.12,17071.38,17112.12,1200],["2023-08-25",16949.15,17478.81,16949.15,17112.12,28100],["2023-08-28",17234.35,17275.09,17152.86,17275.09,8800],["2023-08-29",17112.12,17315.84,16949.15,17315.84,12400],["2023-08-30",17112.12,17275.09,17112.12,17193.61,6900],["2023-08-31",17112.12,17193.61,17071.38,17193.61,3900],["2023-09-05",17193.61,17275.09,17030.63,17234.35,14800],["2023-09-06",17275.09,17275.09,17112.12,17152.86,11000],["2023-09-07",17152.86,17193.61,17030.63,17193.61,9700],["2023-09-08",17193.61,17193.61,16908.4,17152.86,35100],["2023-09-11",17275.09,17275.09,16908.4,17071.38,10400],["2023-09-12",16949.15,17071.38,16949.15,17071.38,2300],["2023-09-13",17071.38,17275.09,16908.4,17071.38,18500],["2023-09-14",16908.4,17030.63,16826.92,17030.63,8100],["2023-09-15",16867.66,17071.38,16826.92,17071.38,12200],["2023-09-18",17030.63,17926.98,17030.63,17397.32,23800],["2023-09-19",17234.35,17356.58,16867.66,17275.09,18100],["2023-09-20",17152.86,17275.09,17112.12,17234.35,5300],["2023-09-21",17112.12,17112.12,17071.38,17071.38,2600],["2023-09-22",16949.15,16989.89,16867.66,16989.89,25400],["2023-09-25",16989.89,17112.12,16867.66,16989.89,26000],["2023-09-26",16867.66,16908.4,16786.17,16867.66,8600],["2023-09-27",16786.17,16786.17,16623.2,16663.95,9500],["2023-09-28",16867.66,16867.66,16704.69,16704.69,2900],["2023-09-29",16663.95,16704.69,16500.97,16704.69,11600],["2023-10-02",16704.69,16704.69,16582.46,16704.69,25800],["2023-10-03",16704.69,17764.01,16623.2,17641.78,33000],["2023-10-04",17356.58,17764.01,17030.63,17682.52,66000],["2023-10-05",17641.78,17886.24,17438.07,17886.24,25300],["2023-10-06",17804.75,18904.82,17438.07,18904.82,113900],["2023-10-09",19556.71,19638.19,18660.36,19067.79,44200],["2023-10-10",18904.82,18904.82,17764.01,18578.87,145800],["2023-10-11",17967.73,17967.73,17519.55,17926.98,25400],["2023-10-12",17926.98,18089.96,17845.5,17926.98,8800],["2023-10-13",17845.5,17886.24,17519.55,17886.24,25100],["2023-10-16",17682.52,17926.98,17682.52,17926.98,2500],["2023-10-17",17926.98,17926.98,17682.52,17886.24,11400],["2023-10-18",17723.27,17845.5,17112.12,17845.5,49400],["2023-10-19",17356.58,17804.75,16623.2,16623.2,80000],["2023-10-20",16786.17,17560.29,16582.46,17519.55,22200],["2023-10-23",16786.17,17030.63,16297.26,16297.26,52600],["2023-10-24",16623.2,16867.66,15726.85,16052.8,31000],["2023-10-25",16052.8,16052.8,16052.8,16052.8,700],["2023-10-26",15726.85,15889.83,14952.73,15889.83,33600],["2023-10-27",15808.34,15808.34,14789.76,14789.76,28000],["2023-10-30",14749.02,14749.02,14545.3,14545.3,2600],["2023-10-31",14097.13,14097.13,13852.67,14056.38,11900],["2023-11-01",13445.24,13771.18,13078.55,13078.55,85500],["2023-11-02",13078.55,13852.67,12630.37,13730.44,37000],["2023-11-03",13119.29,13445.24,12793.35,13282.26,108100],["2023-11-06",12711.86,13241.52,12589.63,12997.06,42200],["2023-11-07",12997.06,12997.06,12589.63,12834.09,41600],["2023-11-08",12834.09,12834.09,12426.66,12752.6,52100],["2023-11-09",12752.6,12997.06,12671.12,12997.06,194500],["2023-11-10",12997.06,13893.41,12956.32,13893.41,114900],["2023-11-13",14504.56,14504.56,13363.75,13526.72,88100],["2023-11-14",14015.64,14015.64,13200.78,13771.18,59100],["2023-11-15",13811.93,13811.93,13363.75,13485.98,133300],["2023-11-16",13526.72,13567.47,13404.49,13485.98,14500],["2023-11-17",13485.98,13485.98,13200.78,13363.75,66600],["2023-11-20",13200.78,13608.21,13200.78,13526.72,42400],["2023-11-21",13730.44,13771.18,13648.95,13648.95,13000],["2023-11-22",13648.95,13689.7,13445.24,13689.7,30900],["2023-11-23",13689.7,13852.67,13526.72,13526.72,43200],["2023-11-24",13526.72,14097.13,13282.26,13608.21,46200],["2023-11-27",13404.49,13730.44,13200.78,13445.24,13300],["2023-11-28",13241.52,13363.75,13160.04,13363.75,5000],["2023-11-29",13363.75,13608.21,13282.26,13567.47,19700],["2023-11-30",14260.1,14504.56,13893.41,14504.56,261900],["2023-12-01",15482.39,15482.39,15482.39,15482.39,28900],["2023-12-04",16541.72,16541.72,16052.8,16541.72,238300],["2023-12-05",16541.72,17030.63,16093.54,16215.77,62700],["2023-12-06",16541.72,16786.17,16378.74,16419.49,51500],["2023-12-07",16419.49,16541.72,16297.26,16419.49,41100],["2023-12-08",16623.2,16623.2,16297.26,16338.0,62300],["2023-12-11",16582.46,17112.12,16378.74,17112.12,101100],["2023-12-12",17519.55,18212.18,17356.58,18171.44,114600],["2023-12-13",18334.41,18375.16,17641.78,17764.01,62900],["2023-12-14",16956.56,17674.29,16732.26,16777.12,70400],["2023-12-15",16777.12,16777.12,15610.8,15700.51,90300],["2023-12-18",15700.51,16059.38,15565.94,15790.23,20700],["2023-12-19",15790.23,16059.38,15521.08,15521.08,5000],["2023-12-20",15700.51,15700.51,15251.93,15431.36,13200],["2023-12-21",15251.93,15251.93,14803.34,15027.63,22000],["2023-12-22",15027.63,15027.63,14489.33,14534.19,31100],["2023-12-25",14623.91,15162.21,14489.33,15072.49,22300],["2023-12-26",15072.49,15924.81,14982.78,15296.79,33200],["2023-12-27",15431.36,15431.36,15162.21,15296.79,8900],["2023-12-28",15386.5,15386.5,15207.07,15341.65,7900],["2023-12-29",15251.93,15341.65,15251.93,15251.93,6000],["2024-01-02",15251.93,15431.36,14893.06,15251.93,16200],["2024-01-03",15386.5,15610.8,15162.21,15431.36,12600],["2024-01-04",15610.8,15610.8,15251.93,15251.93,19300],["2024-01-05",15251.93,15251.93,14803.34,15072.49,65400],["2024-01-08",15072.49,15251.93,15072.49,15162.21,11200],["2024-01-09",15072.49,15431.36,15072.49,15162.21,12200],["2024-01-10",15251.93,15251.93,15162.21,15251.93,35400],["2024-01-11",15072.49,15296.79,15072.49,15207.07,38400],["2024-01-12",15207.07,15207.07,15162.21,15207.07,16300],["2024-01-15",15162.21,15296.79,15117.35,15251.93,16200],["2024-01-16",15251.93,15341.65,15251.93,15341.65,10200],["2024-01-17",15341.65,15431.36,15251.93,15386.5,13500],["2024-01-18",15251.93,15341.65,14982.78,14982.78,7400],["2024-01-19",14982.78,14982.78,14982.78,14982.78,1700],["2024-01-22",15251.93,15251.93,15162.21,15251.93,13500],["2024-01-23",15251.93,15251.93,15162.21,15162.21,27000],["2024-01-24",15162.21,15251.93,15162.21,15251.93,10100],["2024-01-25",15251.93,15296.79,15251.93,15251.93,3500],["2024-01-26",14982.78,15251.93,14982.78,15162.21,1600],["2024-01-29",15341.65,15341.65,15162.21,15341.65,10500],["2024-01-30",15251.93,15341.65,14893.06,14982.78,39500],["2024-01-31",15521.08,15521.08,15072.49,15072.49,12800],["2024-02-01",15431.36,15431.36,15072.49,15296.79,6100],["2024-02-02",15251.93,15251.93,15162.21,15251.93,14200],["2024-02-05",15251.93,15521.08,15251.93,15431.36,24500],["2024-02-06",15431.36,15655.66,15431.36,15476.22,29900],["2024-02-07",15476.22,15745.37,15476.22,15655.66,19400],["2024-02-15",15655.66,16059.38,15655.66,16059.38,200],["2024-02-16",15431.36,15610.8,15431.36,15610.8,2800],["2024-02-19",15610.8,15610.8,15162.21,15521.08,22200],["2024-02-20",15924.81,15924.81,15431.36,15565.94,9200],["2024-02-21",15296.79,15610.8,15296.79,15521.08,7200],["2024-02-22",15521.08,15700.51,15431.36,15565.94,3900],["2024-02-23",15924.81,15969.67,15565.94,15700.51,19400],["2024-02-26",15700.51,15700.51,15700.51,15700.51,200],["2024-02-27",15700.51,15700.51,15296.79,15700.51,3600],["2024-02-28",15700.51,15790.23,15610.8,15610.8,7900],["2024-02-29",15610.8,15610.8,15386.5,15386.5,3000],["2024-03-01",15476.22,15790.23,15476.22,15476.22,11200],["2024-03-04",15476.22,15610.8,15476.22,15476.22,12900],["2024-03-05",15476.22,15476.22,15431.36,15431.36,8100],["2024-03-06",15341.65,15521.08,15341.65,15431.36,9100],["2024-03-07",15431.36,15431.36,15386.5,15431.36,16900],["2024-03-08",15431.36,15476.22,15341.65,15476.22,7500],["2024-03-11",15476.22,15610.8,15476.22,15476.22,6300],["2024-03-12",15431.36,15610.8,15341.65,15386.5,1600],["2024-03-13",15386.5,15431.36,15386.5,15386.5,5500],["2024-03-14",15521.08,15521.08,15386.5,15386.5,2300],["2024-03-15",15431.36,15431.36,15296.79,15296.79,2800],["2024-03-18",15341.65,15341.65,15251.93,15251.93,29900],["2024-03-19",15251.93,15431.36,15251.93,15431.36,1900],["2024-03-20",15162.21,15431.36,14713.62,15251.93,6100],["2024-03-21",15341.65,15431.36,15296.79,15296.79,9700],["2024-03-22",15341.65,15341.65,15251.93,15296.79,3100],["2024-03-25",15296.79,15296.79,15117.35,15296.79,1600],["2024-03-26",15296.79,15386.5,15296.79,15341.65,9000],["2024-03-27",15341.65,15386.5,15296.79,15341.65,3500],["2024-03-28",15386.5,15431.36,15341.65,15386.5,3800],["2024-03-29",15341.65,15341.65,15296.79,15296.79,12300],["2024-04-01",15296.79,15700.51,15296.79,15341.65,3700],["2024-04-02",15341.65,15341.65,15162.21,15341.65,8200],["2024-04-03",15341.65,15341.65,15341.65,15341.65,1100],["2024-04-04",15341.65,15341.65,15027.63,15341.65,1200],["2024-04-05",15117.35,15117.35,14848.2,14937.92,6100],["2024-04-08",14982.78,14982.78,14893.06,14937.92,2800],["2024-04-09",15251.93,15251.93,14579.05,15207.07,2400],["2024-04-10",14848.2,15251.93,14803.34,15207.07,3800],["2024-04-11",14982.78,15072.49,14893.06,15072.49,2100],["2024-04-12",15072.49,15072.49,15027.63,15027.63,2100],["2024-04-15",15027.63,15341.65,15027.63,15341.65,700],["2024-04-16",14803.34,14893.06,14623.91,14623.91,6300],["2024-04-17",14623.91,15162.21,14623.91,14713.62,1700],["2024-04-19",14713.62,14713.62,14399.61,14623.91,4100],["2024-04-22",14713.62,14982.78,14534.19,14579.05,1400],["2024-04-23",14579.05,14579.05,14489.33,14489.33,2500],["2024-04-24",14489.33,14489.33,14489.33,14489.33,300],["2024-04-25",14534.19,14534.19,14534.19,14534.19,1400],["2024-04-26",14579.05,14758.48,14534.19,14713.62,2100],["2024-05-02",14713.62,14713.62,14444.47,14668.77,1500],["2024-05-03",14444.47,14668.77,14444.47,14623.91,500],["2024-05-06",14803.34,14803.34,14623.91,14623.91,6100],["2024-05-07",14444.47,14579.05,14399.61,14579.05,1800],["2024-05-08",14534.19,14579.05,14534.19,14579.05,1200],["2024-05-09",14668.77,14713.62,14534.19,14534.19,3100],["2024-05-10",14668.77,14668.77,14534.19,14534.19,5100],["2024-05-13",14713.62,14713.62,14534.19,14534.19,6200],["2024-05-14",14713.62,14713.62,14623.91,14623.91,400],["2024-05-15",14668.77,14668.77,14579.05,14623.91,1900],["2024-05-16",14758.48,14758.48,14623.91,14623.91,800],["2024-05-17",14623.91,14758.48,14623.91,14758.48,8300],["2024-05-20",14758.48,14758.48,14713.62,14713.62,2800],["2024-05-21",14534.19,15251.93,14534.19,14982.78,5600],["2024-05-22",15521.08,15521.08,15027.63,15027.63,2300],["2024-05-23",14937.92,15251.93,14803.34,15162.21,3000],["2024-05-24",14803.34,15162.21,14803.34,15072.49,2900],["2024-05-27",15207.07,15341.65,15117.35,15341.65,10200],["2024-05-28",15610.8,15610.8,15341.65,15341.65,7300],["2024-05-29",15610.8,15700.51,15162.21,15162.21,10200],["2024-05-30",15431.36,15610.8,15072.49,15610.8,14200],["2024-05-31",15610.8,15610.8,15610.8,15610.8,0],["2024-06-03",15117.35,15117.35,15117.35,15117.35,700],["2024-06-04",15027.63,15251.93,15027.63,15117.35,2900],["2024-06-05",15610.8,15610.8,15521.08,15521.08,1400],["2024-06-06",15521.08,15521.08,15521.08,15521.08,600],["2024-06-07",15476.22,15610.8,15476.22,15476.22,3600],["2024-06-10",15476.22,15476.22,15386.5,15476.22,7900],["2024-06-11",15207.07,15476.22,15207.07,15251.93,2900],["2024-06-12",15251.93,15296.79,15251.93,15296.79,1200],["2024-06-13",15341.65,15476.22,15341.65,15476.22,8800],["2024-06-14",15521.08,15655.66,15296.79,15296.79,4600],["2024-06-17",15431.36,15700.51,15251.93,15610.8,1200],["2024-06-18",15565.94,15655.66,15565.94,15565.94,7700],["2024-06-19",15655.66,15655.66,15521.08,15521.08,2000],["2024-06-20",15521.08,15700.51,15251.93,15251.93,7700],["2024-06-21",15251.93,15521.08,15251.93,15431.36,5600],["2024-06-24",15431.36,15521.08,14803.34,14803.34,5400],["2024-06-25",15162.21,15610.8,15072.49,15162.21,4300],["2024-06-26",15565.94,15610.8,15341.65,15341.65,2900],["2024-06-27",15565.94,15700.51,15565.94,15565.94,11900],["2024-06-28",15565.94,15610.8,15341.65,15565.94,8700],["2024-07-01",15521.08,15700.51,15521.08,15700.51,11400],["2024-07-02",15745.37,15969.67,15700.51,15969.67,15200],["2024-07-03",16059.38,16687.4,16059.38,16687.4,25600],["2024-07-04",16687.4,16732.26,16418.25,16597.69,5100],["2024-07-05",16418.25,16418.25,15655.66,16328.53,1900],["2024-07-08",15745.37,16418.25,15700.51,16373.39,12800],["2024-07-09",15835.09,16418.25,15835.09,16373.39,6600],["2024-07-10",16373.39,16507.97,16238.82,16418.25,10300],["2024-07-11",16238.82,16507.97,16238.82,16507.97,4000],["2024-07-12",16373.39,16373.39,16373.39,16373.39,100],["2024-07-15",16373.39,16956.56,16373.39,16687.4,19400],["2024-07-16",16866.84,17853.73,16866.84,17853.73,44000],["2024-07-17",19020.05,19020.05,16687.4,17225.71,69200],["2024-07-18",17315.42,17405.14,16777.12,16777.12,7100],["2024-07-19",16777.12,17225.71,16238.82,17225.71,14700],["2024-07-22",16552.83,16552.83,16149.1,16328.53,704986],["2024-07-23",15924.81,16238.82,15924.81,16149.1,6400],["2024-07-24",16149.1,16597.69,16059.38,16418.25,2700],["2024-07-25",16328.53,16687.4,16059.38,16193.96,7800],["2024-07-26",16507.97,16597.69,16507.97,16597.69,2800],["2024-07-29",16687.4,16687.4,16193.96,16552.83,7000],["2024-07-30",16552.83,16552.83,16238.82,16463.11,10400],["2024-07-31",16149.1,16149.1,15879.95,16149.1,23900],["2024-08-01",16104.24,16104.24,15251.93,15924.81,5000],["2024-08-02",15296.79,15924.81,15296.79,15924.81,3300],["2024-08-05",15835.09,15835.09,15027.63,15476.22,15600],["2024-08-06",15251.93,15521.08,15207.07,15521.08,11800],["2024-08-07",15521.08,15521.08,15521.08,15521.08,1500],["2024-08-08",15521.08,15521.08,15521.08,15521.08,1300],["2024-08-09",15521.08,15521.08,15521.08,15521.08,3700],["2024-08-12",15521.08,16059.38,15431.36,16059.38,3700],["2024-08-13",15745.37,16418.25,15745.37,16418.25,4300],["2024-08-14",16507.97,16732.26,16149.1,16149.1,17700],["2024-08-15",16149.1,16463.11,16149.1,16149.1,6100],["2024-08-16",16149.1,16463.11,16149.1,16149.1,11400],["2024-08-19",16193.96,16552.83,16193.96,16418.25,3700],["2024-08-20",16418.25,16418.25,16418.25,16418.25,4500],["2024-08-21",17494.86,17539.72,16418.25,16956.56,1100],["2024-08-22",16777.12,16777.12,16328.53,16597.69,4200],["2024-08-23",16418.25,17046.27,16283.68,17046.27,2100],["2024-08-26",17046.27,17046.27,17046.27,17046.27,0],["2024-08-27",16238.82,16238.82,16238.82,16238.82,200],["2024-08-28",16597.69,16597.69,16283.68,16597.69,2500],["2024-08-29",16597.69,16597.69,16597.69,16597.69,0],["2024-08-30",17046.27,17046.27,16418.25,16597.69,1700],["2024-09-04",16552.83,16777.12,16328.53,16777.12,2600],["2024-09-05",16507.97,16507.97,16507.97,16507.97,3000],["2024-09-06",15969.67,16507.97,15969.67,16238.82,600],["2024-09-09",16328.53,16418.25,16238.82,16373.39,3200],["2024-09-10",16373.39,16507.97,16149.1,16507.97,7900],["2024-09-11",16463.11,16597.69,15835.09,16552.83,8800],["2024-09-12",16552.83,16552.83,16552.83,16552.83,500],["2024-09-13",16328.53,16507.97,16328.53,16507.97,500],["2024-09-16",16328.53,16507.97,16193.96,16507.97,6800],["2024-09-17",16507.97,16507.97,16507.97,16507.97,0],["2024-09-18",16149.1,16507.97,16149.1,16507.97,5200],["2024-09-19",16238.82,16507.97,16238.82,16507.97,700],["2024-09-20",16328.53,16373.39,16238.82,16373.39,3800],["2024-09-23",16149.1,16373.39,16149.1,16373.39,1900],["2024-09-24",16597.69,16597.69,16238.82,16373.39,6100],["2024-09-25",16418.25,16418.25,16328.53,16328.53,12000],["2024-09-26",16328.53,16418.25,16328.53,16328.53,5500],["2024-09-27",16328.53,16418.25,16238.82,16418.25,900],["2024-09-30",16777.12,16777.12,16283.68,16283.68,1500],["2024-10-01",16597.69,16597.69,16283.68,16597.69,2600],["2024-10-02",16238.82,16238.82,16149.1,16149.1,3800],["2024-10-03",16149.1,16149.1,16149.1,16149.1,1000],["2024-10-04",16283.68,16597.69,16238.82,16597.69,500],["2024-10-07",16552.83,16552.83,16149.1,16463.11,3900],["2024-10-08",16238.82,16463.11,16238.82,16463.11,10500],["2024-10-09",16238.82,16418.25,16238.82,16418.25,5300],["2024-10-10",16418.25,16418.25,16373.39,16373.39,1100],["2024-10-11",16283.68,16463.11,16283.68,16463.11,23100],["2024-10-14",16911.7,16911.7,16283.68,16283.68,200],["2024-10-15",16328.53,16328.53,16328.53,16328.53,1800],["2024-10-16",16328.53,16418.25,16238.82,16418.25,7800],["2024-10-17",16238.82,16507.97,16238.82,16507.97,5800],["2024-10-18",16507.97,16507.97,16328.53,16463.11,1200],["2024-10-21",16328.53,16328.53,16328.53,16328.53,7900],["2024-10-22",16238.82,16238.82,16238.82,16238.82,2200],["2024-10-23",16238.82,16507.97,16238.82,16507.97,6900],["2024-10-24",16238.82,16283.68,16238.82,16283.68,2200],["2024-10-25",15879.95,16507.97,15879.95,16507.97,1000],["2024-10-28",16507.97,16507.97,16507.97,16507.97,0],["2024-10-29",16328.53,16328.53,16328.53,16328.53,1400],["2024-10-30",16193.96,16463.11,16193.96,16463.11,2100],["2024-10-31",16507.97,16597.69,16463.11,16597.69,5300],["2024-11-01",16507.97,16597.69,16463.11,16552.83,8200],["2024-11-04",16328.53,16821.98,16149.1,16821.98,13400],["2024-11-05",16328.53,16328.53,16328.53,16328.53,200],["2024-11-06",16418.25,16418.25,16373.39,16373.39,7700],["2024-11-07",16373.39,16418.25,16373.39,16373.39,8600],["2024-11-08",16373.39,16373.39,16373.39,16373.39,4200],["2024-11-11",16597.69,16642.54,16418.25,16463.11,6800],["2024-11-12",16418.25,16507.97,16418.25,16507.97,5500],["2024-11-13",16418.25,16687.4,16283.68,16687.4,9300],["2024-11-14",16507.97,16866.84,16507.97,16866.84,800],["2024-11-15",16732.26,16777.12,16552.83,16777.12,700],["2024-11-18",16687.4,16732.26,16418.25,16732.26,1500],["2024-11-19",16821.98,16866.84,16777.12,16821.98,19100],["2024-11-20",16956.56,17450.0,16866.84,17225.71,3200],["2024-11-21",17225.71,18302.31,17225.71,18212.6,75600],["2024-11-22",18302.31,18302.31,17808.87,17853.73,41600],["2024-11-25",17808.87,17898.59,17046.27,17494.86,35000],["2024-11-26",17494.86,17764.01,17135.99,17225.71,39200],["2024-11-27",17225.71,17225.71,17135.99,17135.99,10300],["2024-11-28",17225.71,17629.43,17225.71,17584.58,19000],["2024-11-29",17584.58,17853.73,17450.0,17764.01,27700],["2024-12-02",17853.73,17853.73,17719.15,17719.15,8500],["2024-12-03",17719.15,17853.73,17584.58,17674.29,20300],["2024-12-04",17674.29,18122.88,17584.58,17943.44,34100],["2024-12-05",18167.74,18167.74,17494.86,17719.15,12800],["2024-12-06",17719.15,17943.44,17360.28,17450.0,70800],["2024-12-09",16650.0,17400.0,16650.0,17400.0,52300],["2024-12-10",17350.0,17550.0,17000.0,17050.0,14000],["2024-12-11",17550.0,17750.0,17050.0,17050.0,17300],["2024-12-12",17200.0,17200.0,17000.0,17000.0,7600],["2024-12-13",17100.0,17100.0,17050.0,17050.0,14400],["2024-12-16",17000.0,17050.0,17000.0,17000.0,4700],["2024-12-17",17000.0,17000.0,16900.0,17000.0,8600],["2024-12-18",16900.0,17150.0,16900.0,17100.0,2000],["2024-12-19",17000.0,17000.0,16850.0,16900.0,10400],["2024-12-20",16900.0,17000.0,16900.0,16900.0,16700],["2024-12-23",17000.0,17000.0,16800.0,16850.0,7000],["2024-12-24",16850.0,16850.0,16650.0,16650.0,5900],["2024-12-25",16750.0,16800.0,16700.0,16700.0,5100],["2024-12-26",16750.0,16750.0,16550.0,16700.0,13900],["2024-12-27",16650.0,16750.0,16550.0,16650.0,9100],["2024-12-30",16600.0,16650.0,16600.0,16650.0,5500],["2024-12-31",16550.0,16600.0,16400.0,16500.0,11500],["2025-01-02",16500.0,16600.0,16500.0,16600.0,500],["2025-01-03",16600.0,16600.0,16300.0,16350.0,3200],["2025-01-06",16800.0,16800.0,16350.0,16350.0,300],["2025-01-07",16400.0,16750.0,16400.0,16700.0,3300],["2025-01-08",16500.0,16750.0,16500.0,16700.0,4600],["2025-01-09",16750.0,16850.0,16750.0,16850.0,4700],["2025-01-10",16850.0,16850.0,16850.0,16850.0,0],["2025-01-13",16550.0,16550.0,15700.0,16200.0,3700],["2025-01-14",16000.0,16700.0,15800.0,16700.0,3800],["2025-01-15",16200.0,16400.0,16150.0,16350.0,6100],["2025-01-16",16400.0,16650.0,16400.0,16550.0,500],["2025-01-17",16600.0,16700.0,16600.0,16600.0,4800],["2025-01-20",16800.0,17000.0,16800.0,17000.0,1900],["2025-01-21",17000.0,17100.0,17000.0,17000.0,4900],["2025-01-22",16950.0,17000.0,16900.0,16900.0,3300],["2025-01-23",16850.0,17150.0,16850.0,17150.0,2500],["2025-01-24",17100.0,17100.0,17000.0,17000.0,1100],["2025-02-03",16950.0,17000.0,16950.0,16950.0,3700],["2025-02-04",17000.0,17000.0,16900.0,17000.0,400],["2025-02-05",17000.0,17000.0,16900.0,16950.0,1300],["2025-02-06",16950.0,16950.0,16900.0,16900.0,2300],["2025-02-07",16900.0,16900.0,16900.0,16900.0,1100],["2025-02-10",16900.0,16900.0,16750.0,16750.0,2300],["2025-02-11",16800.0,16800.0,16800.0,16800.0,100],["2025-02-12",16800.0,16800.0,16800.0,16800.0,0],["2025-02-13",17150.0,17150.0,16750.0,16750.0,6500],["2025-02-14",16850.0,16850.0,16800.0,16800.0,200],["2025-02-17",16800.0,17000.0,16800.0,16850.0,6400],["2025-02-18",16900.0,16900.0,16850.0,16850.0,20700],["2025-02-19",16850.0,16950.0,16850.0,16950.0,3700],["2025-02-20",17000.0,17000.0,16850.0,16900.0,6700],["2025-02-21",17000.0,17000.0,16850.0,16850.0,3500],["2025-02-24",16850.0,16850.0,16800.0,16800.0,1800],["2025-02-25",16800.0,16900.0,16800.0,16850.0,2600],["2025-02-26",16900.0,16900.0,16900.0,16900.0,1000],["2025-02-27",16900.0,17000.0,16900.0,17000.0,13400],["2025-02-28",17000.0,17150.0,17000.0,17150.0,7700],["2025-03-03",17150.0,17250.0,17150.0,17250.0,10000],["2025-03-04",17250.0,17850.0,17250.0,17800.0,16800],["2025-03-05",17800.0,17800.0,17750.0,17750.0,3400],["2025-03-06",17750.0,17750.0,17750.0,17750.0,0],["2025-03-07",17500.0,17700.0,17500.0,17700.0,2200],["2025-03-10",17800.0,18000.0,17700.0,17900.0,5500],["2025-03-11",17000.0,17850.0,16750.0,17250.0,13600],["2025-03-12",17800.0,17800.0,17100.0,17700.0,3600],["2025-03-13",17300.0,17550.0,17100.0,17200.0,7000],["2025-03-14",17200.0,17300.0,16900.0,17200.0,3600],["2025-03-17",17200.0,17200.0,17000.0,17000.0,6600],["2025-03-18",16950.0,17000.0,16750.0,16750.0,13000],["2025-03-19",16950.0,17050.0,16800.0,16850.0,3200],["2025-03-20",17050.0,17350.0,17050.0,17200.0,1500],["2025-03-21",17600.0,17600.0,16900.0,17450.0,2400],["2025-03-24",17000.0,17000.0,16950.0,16950.0,300],["2025-03-25",17700.0,17700.0,17000.0,17000.0,3100],["2025-03-26",17100.0,17100.0,17000.0,17000.0,1100],["2025-03-27",17000.0,17000.0,17000.0,17000.0,0],["2025-03-28",16800.0,17050.0,16800.0,17000.0,1400],["2025-03-31",16900.0,16900.0,16800.0,16800.0,2000],["2025-04-01",16800.0,16800.0,16750.0,16750.0,3500],["2025-04-02",17000.0,17000.0,16800.0,16800.0,1600],["2025-04-03",16800.0,16800.0,15850.0,15850.0,3700],["2025-04-04",15850.0,16550.0,15000.0,16500.0,3900],["2025-04-08",16500.0,16500.0,15350.0,15500.0,4900],["2025-04-09",15550.0,16150.0,15300.0,16150.0,10000],["2025-04-10",16500.0,17250.0,16500.0,17200.0,20200],["2025-04-11",16100.0,17000.0,16100.0,16250.0,6300],["2025-04-14",16250.0,16750.0,16250.0,16650.0,4800],["2025-04-15",16000.0,16200.0,15900.0,15950.0,9700],["2025-04-16",16200.0,16200.0,16200.0,16200.0,200],["2025-04-17",16200.0,16600.0,16200.0,16600.0,700],["2025-04-18",16550.0,16750.0,16300.0,16700.0,5800],["2025-04-21",16600.0,16600.0,16150.0,16250.0,2900],["2025-04-22",16100.0,16250.0,15950.0,16000.0,6800],["2025-04-23",16500.0,16500.0,16500.0,16500.0,7500],["2025-04-24",16300.0,16300.0,16300.0,16300.0,100],["2025-04-25",16100.0,16100.0,16050.0,16050.0,1500],["2025-04-28",16250.0,16250.0,16100.0,16150.0,8200],["2025-04-29",16200.0,16200.0,16150.0,16150.0,1100],["2025-05-05",16200.0,16200.0,16200.0,16200.0,4600],["2025-05-06",16250.0,16600.0,16200.0,16600.0,700],["2025-05-07",16600.0,17000.0,16600.0,16700.0,5400],["2025-05-08",16850.0,16850.0,16850.0,16850.0,100],["2025-05-09",16850.0,16850.0,16700.0,16700.0,5100],["2025-05-12",16700.0,17000.0,16500.0,16550.0,3200],["2025-05-13",16550.0,16550.0,16550.0,16550.0,2600],["2025-05-14",16550.0,16800.0,16500.0,16550.0,1600],["2025-05-15",16550.0,16550.0,16550.0,16550.0,600],["2025-05-16",16550.0,16550.0,16500.0,16550.0,5400],["2025-05-19",16550.0,16700.0,16250.0,16350.0,33000],["2025-05-20",16800.0,16950.0,16800.0,16950.0,1100],["2025-05-21",16950.0,16950.0,16400.0,16600.0,2800],["2025-05-22",16950.0,17050.0,16650.0,16650.0,23600],["2025-05-23",16800.0,17000.0,16800.0,17000.0,900],["2025-05-26",17000.0,17000.0,16700.0,16700.0,700],["2025-05-27",16700.0,16700.0,16600.0,16650.0,1800],["2025-05-28",16700.0,16800.0,16600.0,16800.0,17300],["2025-05-29",16700.0,17100.0,16700.0,17100.0,400],["2025-05-30",17100.0,17100.0,17100.0,17100.0,0],["2025-06-02",18000.0,18000.0,16900.0,17050.0,5500],["2025-06-03",17000.0,17000.0,17000.0,17000.0,2100],["2025-06-04",16750.0,17000.0,16700.0,17000.0,1000],["2025-06-05",16500.0,17000.0,16500.0,17000.0,17300],["2025-06-06",16650.0,16850.0,16650.0,16850.0,2200],["2025-06-09",16850.0,16850.0,16800.0,16800.0,400],["2025-06-10",16800.0,16900.0,16700.0,16750.0,800],["2025-06-11",16750.0,16750.0,16600.0,16700.0,2000],["2025-06-12",16600.0,16800.0,16600.0,16750.0,400],["2025-06-13",16750.0,16750.0,16750.0,16750.0,800],["2025-06-16",16550.0,16900.0,16550.0,16800.0,3900],["2025-06-17",16800.0,16800.0,16700.0,16700.0,3300],["2025-06-18",16600.0,16800.0,16600.0,16750.0,1500],["2025-06-19",16600.0,16750.0,16600.0,16750.0,2700],["2025-06-20",16750.0,16750.0,16600.0,16750.0,1600],["2025-06-23",16800.0,16950.0,16800.0,16950.0,600],["2025-06-24",16950.0,17100.0,16950.0,17100.0,3800],["2025-06-25",17150.0,17150.0,17100.0,17100.0,200],["2025-06-26",17100.0,17100.0,17000.0,17100.0,24900],["2025-06-27",17300.0,17300.0,17100.0,17100.0,2100],["2025-06-30",17100.0,17100.0,17100.0,17100.0,1400],["2025-07-01",17100.0,17100.0,16900.0,17100.0,4600],["2025-07-02",17100.0,17400.0,17100.0,17400.0,3400],["2025-07-03",17400.0,17600.0,17100.0,17100.0,3800],["2025-07-04",17150.0,17350.0,17100.0,17200.0,7100],["2025-07-07",17200.0,17200.0,17100.0,17200.0,8600],["2025-07-08",17200.0,17200.0,17100.0,17150.0,19600],["2025-07-09",17150.0,17150.0,17000.0,17050.0,6300],["2025-07-10",17050.0,17050.0,16950.0,16950.0,8100],["2025-07-11",17000.0,17100.0,17000.0,17100.0,3200],["2025-07-14",17050.0,17250.0,17000.0,17250.0,9500],["2025-07-15",17150.0,17200.0,17100.0,17200.0,7600],["2025-07-16",17150.0,17150.0,17150.0,17150.0,200],["2025-07-17",17150.0,17150.0,17100.0,17150.0,24500],["2025-07-18",17100.0,17100.0,17000.0,17050.0,11600],["2025-07-21",17100.0,17100.0,16950.0,17000.0,10800],["2025-07-22",17000.0,17100.0,16950.0,17100.0,22800],["2025-07-23",17050.0,17100.0,16950.0,17100.0,7200],["2025-07-24",17100.0,17100.0,16950.0,17000.0,1200],["2025-07-25",17000.0,17000.0,16900.0,16950.0,17000],["2025-07-28",16900.0,17000.0,16900.0,16950.0,7400],["2025-07-29",16950.0,17000.0,16900.0,16900.0,9000],["2025-07-30",16900.0,16900.0,16700.0,16850.0,2900],["2025-07-31",16800.0,16800.0,16700.0,16800.0,14800],["2025-08-01",16800.0,16800.0,16800.0,16800.0,100],["2025-08-04",16800.0,16900.0,16800.0,16900.0,1900],["2025-08-05",16950.0,16950.0,16650.0,16800.0,23400],["2025-08-06",16800.0,16800.0,16750.0,16750.0,15900],["2025-08-07",16900.0,17100.0,16900.0,17100.0,3500],["2025-08-08",17100.0,17150.0,17050.0,17050.0,6300],["2025-08-11",17000.0,17050.0,17000.0,17050.0,16800],["2025-08-12",17050.0,17100.0,17000.0,17000.0,15900],["2025-08-13",17050.0,17050.0,16950.0,16950.0,13800],["2025-08-14",16950.0,16950.0,16800.0,16800.0,18600],["2025-08-15",16850.0,17000.0,16850.0,16950.0,10300],["2025-08-18",16900.0,16900.0,15800.0,16850.0,9200],["2025-08-19",16800.0,16900.0,16400.0,16900.0,9500],["2025-08-20",16500.0,16900.0,16500.0,16900.0,1200],["2025-08-21",16900.0,16900.0,16700.0,16800.0,2100],["2025-08-22",16500.0,16500.0,16450.0,16450.0,8100],["2025-08-25",16500.0,16650.0,16500.0,16500.0,1400],["2025-08-26",16650.0,16650.0,16650.0,16650.0,800],["2025-08-27",16650.0,16900.0,16650.0,16900.0,600],["2025-08-28",16600.0,16900.0,16500.0,16900.0,12900],["2025-08-29",16850.0,16850.0,16800.0,16850.0,2300],["2025-09-03",16850.0,17100.0,16800.0,16800.0,9400],["2025-09-04",16900.0,16950.0,16800.0,16800.0,2300],["2025-09-05",16800.0,16900.0,16800.0,16900.0,11100],["2025-09-08",16900.0,16900.0,16650.0,16700.0,14300],["2025-09-09",16700.0,16700.0,16650.0,16650.0,400],["2025-09-10",16650.0,16750.0,16650.0,16750.0,1100],["2025-09-11",16750.0,16750.0,16650.0,16650.0,4500],["2025-09-12",16650.0,16900.0,16650.0,16700.0,5000],["2025-09-15",16800.0,17000.0,16750.0,17000.0,75900],["2025-09-16",17100.0,17100.0,16900.0,16900.0,4900],["2025-09-17",16900.0,17000.0,16900.0,17000.0,4700],["2025-09-18",17000.0,17000.0,16800.0,16900.0,2600],["2025-09-19",16900.0,16950.0,16900.0,16950.0,800],["2025-09-22",17100.0,17100.0,16700.0,17050.0,5000],["2025-09-23",17050.0,17050.0,17050.0,17050.0,1100],["2025-09-24",17050.0,17050.0,17000.0,17000.0,18100],["2025-09-25",16800.0,17050.0,16750.0,17050.0,28000],["2025-09-26",17050.0,17050.0,16900.0,17050.0,2300],["2025-09-29",16950.0,16950.0,16950.0,16950.0,200],["2025-09-30",18100.0,18100.0,18000.0,18100.0,122700],["2025-10-01",19350.0,19350.0,19350.0,19350.0,115900],["2025-10-02",20700.0,20700.0,20700.0,20700.0,23600],["2025-10-03",22100.0,22100.0,19300.0,19300.0,268900],["2025-10-06",17950.0,17950.0,17950.0,17950.0,45200],["2025-10-07",17000.0,19200.0,17000.0,17500.0,96800],["2025-10-08",16900.0,17400.0,16350.0,16550.0,154000],["2025-10-09",16500.0,17150.0,16450.0,16500.0,27000],["2025-10-10",16500.0,17000.0,16250.0,16300.0,62500],["2025-10-13",16300.0,16300.0,16300.0,16300.0,0],["2025-10-14",16300.0,16300.0,16300.0,16300.0,0],["2025-10-15",16300.0,16300.0,16300.0,16300.0,0],["2025-10-16",16300.0,16300.0,16300.0,16300.0,0],["2025-10-17",16300.0,16300.0,16300.0,16300.0,0],["2025-10-20",16300.0,16300.0,16300.0,16300.0,0],["2025-10-21",16300.0,16300.0,16300.0,16300.0,0],["2025-10-22",16300.0,16300.0,16300.0,16300.0,0],["2025-10-23",16300.0,16300.0,16300.0,16300.0,0],["2025-10-24",16300.0,16300.0,16300.0,16300.0,0],["2025-10-27",16300.0,16300.0,16300.0,16300.0,0],["2025-10-28",16300.0,16300.0,16300.0,16300.0,0],["2025-10-29",16300.0,16300.0,16300.0,16300.0,0],["2025-10-30",16300.0,16300.0,16300.0,16300.0,0],["2025-10-31",16300.0,16300.0,16300.0,16300.0,0],["2025-11-03",16300.0,16300.0,16300.0,16300.0,0],["2025-11-04",16300.0,16300.0,16300.0,16300.0,0],["2025-11-05",16300.0,16300.0,16300.0,16300.0,0],["2025-11-06",16300.0,16300.0,16300.0,16300.0,0],["2025-11-07",16300.0,16300.0,16300.0,16300.0,0],["2025-11-10",16300.0,16300.0,16300.0,16300.0,0],["2025-11-11",16300.0,16300.0,16300.0,16300.0,0],["2025-11-12",16300.0,16300.0,16300.0,16300.0,0],["2025-11-13",16300.0,16300.0,16300.0,16300.0,0],["2025-11-14",16300.0,16300.0,16300.0,16300.0,0],["2025-11-17",16300.0,16300.0,16300.0,16300.0,0],["2025-11-18",16300.0,16300.0,16300.0,16300.0,0],["2025-11-19",17150.0,17800.0,16700.0,16800.0,56500],["2025-11-20",16850.0,17950.0,16800.0,17950.0,42500],["2025-11-21",18000.0,19200.0,18000.0,18700.0,76300],["2025-11-24",18700.0,18700.0,17400.0,17800.0,43400],["2025-11-25",17000.0,17000.0,16600.0,16600.0,47400],["2025-11-26",16600.0,16600.0,16450.0,16450.0,4400],["2025-11-27",16500.0,16650.0,16300.0,16650.0,3600],["2025-11-28",15700.0,16500.0,15700.0,16200.0,6900],["2025-12-01",16500.0,16550.0,16500.0,16550.0,300],["2025-12-02",17250.0,17250.0,16550.0,16900.0,5200],["2025-12-03",16700.0,17000.0,16700.0,16800.0,4300],["2025-12-04",16800.0,16800.0,16600.0,16750.0,16700],["2025-12-05",16750.0,16900.0,16750.0,16750.0,11700],["2025-12-08",16800.0,16900.0,16750.0,16800.0,8700],["2025-12-09",16750.0,17000.0,16700.0,17000.0,12100],["2025-12-10",16900.0,16900.0,16800.0,16850.0,1200],["2025-12-11",16750.0,16900.0,16750.0,16900.0,3000],["2025-12-12",16850.0,16850.0,16850.0,16850.0,6000],["2025-12-15",16850.0,17450.0,16750.0,16750.0,4200],["2025-12-16",16750.0,17300.0,16750.0,17300.0,4500],["2025-12-17",16600.0,16700.0,16600.0,16700.0,4500],["2025-12-18",16400.0,16400.0,16400.0,16400.0,400],["2025-12-19",16550.0,16700.0,16550.0,16700.0,1200],["2025-12-22",16400.0,16950.0,16400.0,16950.0,6300],["2025-12-23",16950.0,16950.0,16550.0,16550.0,2300],["2025-12-24",16800.0,16800.0,16800.0,16800.0,200],["2025-12-25",16550.0,16800.0,16550.0,16750.0,3700],["2025-12-26",16800.0,16800.0,16500.0,16500.0,3200],["2025-12-29",16500.0,16500.0,16500.0,16500.0,900],["2025-12-30",16000.0,16300.0,16000.0,16300.0,4100],["2025-12-31",16500.0,16500.0,16500.0,16500.0,2600],["2026-01-05",16500.0,16500.0,16500.0,16500.0,0],["2026-01-06",16500.0,16500.0,16500.0,16500.0,2900],["2026-01-07",16400.0,16400.0,16300.0,16300.0,900],["2026-01-08",16250.0,16350.0,16250.0,16350.0,300],["2026-01-09",16300.0,16300.0,16250.0,16250.0,4300],["2026-01-12",16300.0,16350.0,16300.0,16300.0,17200],["2026-01-13",16300.0,16300.0,16250.0,16300.0,2800],["2026-01-14",16200.0,16300.0,16200.0,16300.0,4000],["2026-01-15",16300.0,17250.0,16200.0,17250.0,7800],["2026-01-16",17800.0,17800.0,17400.0,17400.0,6700],["2026-01-19",17800.0,17800.0,16200.0,16450.0,20300],["2026-01-20",16450.0,16600.0,16000.0,16350.0,6800],["2026-01-21",16400.0,16500.0,16400.0,16450.0,4600],["2026-01-22",16450.0,16500.0,16450.0,16500.0,9100],["2026-01-23",16300.0,16650.0,16300.0,16650.0,1600],["2026-01-26",16250.0,16250.0,16150.0,16200.0,8500],["2026-01-27",16200.0,16200.0,16200.0,16200.0,5600],["2026-01-28",16200.0,16200.0,16000.0,16000.0,4100],["2026-01-29",16300.0,16300.0,15950.0,16000.0,4900],["2026-01-30",16000.0,16000.0,16000.0,16000.0,8000],["2026-02-02",16000.0,16000.0,16000.0,16000.0,2000],["2026-02-03",16000.0,16000.0,16000.0,16000.0,200],["2026-02-04",15950.0,15950.0,15950.0,15950.0,300],["2026-02-05",16000.0,16000.0,15900.0,15900.0,6100],["2026-02-06",15900.0,15900.0,15400.0,15400.0,3100],["2026-02-09",15600.0,15600.0,15600.0,15600.0,1000],["2026-02-10",15650.0,15650.0,15600.0,15600.0,1200],["2026-02-11",15600.0,15600.0,15600.0,15600.0,100],["2026-02-12",16250.0,16250.0,15500.0,16100.0,5200],["2026-02-13",16050.0,16050.0,16050.0,16050.0,1600],["2026-02-23",16100.0,16100.0,16100.0,16100.0,600],["2026-02-24",16100.0,16300.0,16100.0,16300.0,900],["2026-02-25",16200.0,16300.0,16200.0,16250.0,1400],["2026-02-26",16300.0,16300.0,16050.0,16100.0,7300],["2026-02-27",16000.0,16000.0,16000.0,16000.0,2900],["2026-03-02",15800.0,15800.0,15800.0,15800.0,1500],["2026-03-03",16000.0,16000.0,15800.0,15800.0,4000],["2026-03-04",15800.0,15800.0,15600.0,15700.0,12600],["2026-03-05",15700.0,15700.0,15650.0,15700.0,1200],["2026-03-06",15700.0,15700.0,15700.0,15700.0,0],["2026-03-09",16300.0,16300.0,15000.0,15000.0,12300],["2026-03-10",14850.0,15000.0,14850.0,15000.0,2300],["2026-03-11",15000.0,15000.0,15000.0,15000.0,3600],["2026-03-12",15000.0,15000.0,15000.0,15000.0,2200],["2026-03-13",15200.0,15200.0,15000.0,15150.0,3100],["2026-03-16",15000.0,15000.0,14900.0,14900.0,11000],["2026-03-17",14900.0,14900.0,14900.0,14900.0,3600],["2026-03-18",14950.0,15000.0,14950.0,15000.0,1800],["2026-03-19",15000.0,15000.0,14750.0,14750.0,1900],["2026-03-20",14750.0,14800.0,14750.0,14750.0,700],["2026-03-23",14700.0,14700.0,14700.0,14700.0,600],["2026-03-24",14700.0,14700.0,14700.0,14700.0,100],["2026-03-25",14900.0,14900.0,14900.0,14900.0,600],["2026-03-26",14900.0,14900.0,14900.0,14900.0,0],["2026-03-27",15550.0,15700.0,15550.0,15700.0,1300],["2026-03-30",15700.0,15700.0,15700.0,15700.0,0],["2026-03-31",15700.0,15700.0,15700.0,15700.0,0],["2026-04-01",15700.0,15700.0,14950.0,14950.0,1100],["2026-04-02",15100.0,15100.0,15100.0,15100.0,2600],["2026-04-03",15100.0,15100.0,15100.0,15100.0,0],["2026-04-06",15100.0,15100.0,15100.0,15100.0,0],["2026-04-07",15000.0,15150.0,15000.0,15150.0,5600],["2026-04-08",15150.0,15250.0,15150.0,15250.0,300],["2026-04-09",15000.0,15000.0,15000.0,15000.0,700],["2026-04-10",15000.0,15000.0,14950.0,15000.0,1300],["2026-04-13",15000.0,15500.0,15000.0,15500.0,6600],["2026-04-14",15200.0,15200.0,15000.0,15000.0,2100],["2026-04-15",15900.0,15900.0,15000.0,15800.0,9500],["2026-04-16",15000.0,15000.0,15000.0,15000.0,12100],["2026-04-17",14800.0,15000.0,14800.0,15000.0,900],["2026-04-20",15000.0,15000.0,14900.0,15000.0,12400],["2026-04-21",15000.0,15000.0,15000.0,15000.0,600],["2026-04-22",14950.0,14950.0,14950.0,14950.0,300],["2026-04-23",15000.0,15000.0,15000.0,15000.0,100],["2026-04-24",15000.0,15000.0,15000.0,15000.0,0],["2026-04-28",14950.0,14950.0,14950.0,14950.0,1800],["2026-04-29",15000.0,15000.0,14950.0,15000.0,400],["2026-05-04",14950.0,14950.0,14950.0,14950.0,400],["2026-05-05",14950.0,14950.0,14950.0,14950.0,0],["2026-05-06",14950.0,15000.0,14500.0,14500.0,7300],["2026-05-07",14400.0,14400.0,14400.0,14400.0,13400],["2026-05-08",14400.0,14400.0,14400.0,14400.0,300],["2026-05-11",14400.0,14400.0,14300.0,14400.0,4800],["2026-05-12",14350.0,15050.0,14350.0,15050.0,5100],["2026-05-13",14350.0,14350.0,14350.0,14350.0,300],["2026-05-14",14000.0,15250.0,14000.0,14350.0,3300],["2026-05-15",13400.0,14000.0,13400.0,14000.0,2100],["2026-05-18",14000.0,14000.0,14000.0,14000.0,0],["2026-05-19",14800.0,14800.0,14200.0,14200.0,400],["2026-05-20",14200.0,14200.0,14100.0,14100.0,200],["2026-05-21",14100.0,14100.0,14100.0,14100.0,0],["2026-05-22",14100.0,14100.0,14100.0,14100.0,0],["2026-05-25",14200.0,14200.0,14200.0,14200.0,100],["2026-05-26",14200.0,14200.0,14200.0,14200.0,0],["2026-05-27",14200.0,14200.0,14200.0,14200.0,0],["2026-05-28",14200.0,14200.0,14200.0,14200.0,0],["2026-05-29",14300.0,14300.0,14300.0,14300.0,100],["2026-06-01",14300.0,14300.0,14300.0,14300.0,0],["2026-06-02",14700.0,14700.0,14600.0,14600.0,4100],["2026-06-03",14600.0,14600.0,14600.0,14600.0,0],["2026-06-04",14600.0,14600.0,14600.0,14600.0,100],["2026-06-05",14600.0,14600.0,14600.0,14600.0,0],["2026-06-08",14600.0,14600.0,14600.0,14600.0,2000],["2026-06-09",14600.0,14600.0,14600.0,14600.0,0],["2026-06-10",14600.0,14600.0,14600.0,14600.0,600],["2026-06-11",14600.0,14600.0,14600.0,14600.0,500],["2026-06-12",14600.0,14600.0,14600.0,14600.0,4100],["2026-06-15",14600.0,14600.0,14600.0,14600.0,3100],["2026-06-16",14600.0,15400.0,14500.0,14500.0,8600],["2026-06-17",14500.0,14500.0,14500.0,14500.0,0],["2026-06-18",14500.0,14500.0,14500.0,14500.0,1100],["2026-06-19",14500.0,14500.0,14200.0,14200.0,9600],["2026-06-22",14950.0,14950.0,14950.0,14950.0,100],["2026-06-23",14950.0,14950.0,14950.0,14950.0,0],["2026-06-24",14950.0,14950.0,14950.0,14950.0,200],["2026-06-25",14950.0,14950.0,14950.0,14950.0,0],["2026-06-26",14950.0,14950.0,14950.0,14950.0,0],["2026-06-29",14500.0,14500.0,14500.0,14500.0,10000],["2026-06-30",14500.0,14500.0,14500.0,14500.0,7400],["2026-07-01",14500.0,14500.0,14500.0,14500.0,0],["2026-07-02",14500.0,14500.0,14500.0,14500.0,0],["2026-07-03",14500.0,14500.0,14500.0,14500.0,1800],["2026-07-06",14500.0,14500.0,14500.0,14500.0,0],["2026-07-07",14500.0,14500.0,14500.0,14500.0,2500],["2026-07-08",14500.0,14500.0,14500.0,14500.0,0],["2026-07-09",14500.0,14500.0,14500.0,14500.0,600],["2026-07-10",14500.0,14500.0,14500.0,14500.0,0],["2026-07-13",14500.0,14500.0,14500.0,14500.0,0],["2026-07-14",14450.0,14450.0,14450.0,14450.0,900],["2026-07-15",14450.0,14450.0,14450.0,14450.0,500],["2026-07-16",14450.0,14450.0,14200.0,14450.0,300],["2026-07-17",14450.0,14450.0,14450.0,14450.0,0],["2026-07-20",14450.0,14450.0,14450.0,14450.0,0],["2026-07-21",13500.0,13850.0,13500.0,13850.0,1400],["2026-07-22",14000.0,14000.0,14000.0,14000.0,700],["2026-07-23",14000.0,14000.0,14000.0,14000.0,0],["2026-07-24",13800.0,13800.0,13800.0,13800.0,200],["2026-07-27",13800.0,13800.0,13800.0,13800.0,0],["2026-07-28",13900.0,13900.0,13900.0,13900.0,700],["2026-07-29",14000.0,14000.0,14000.0,14000.0,200],["2026-07-30",14000.0,14000.0,14000.0,14000.0,2000],["2026-07-31",13800.0,13900.0,13800.0,13900.0,2400],["2026-08-03",13700.0,13700.0,13700.0,13700.0,7100],["2026-08-04",13600.0,13700.0,13500.0,13600.0,7300],["2026-08-05",13600.0,13600.0,13600.0,13600.0,0],["2026-08-06",13600.0,13600.0,13600.0,13600.0,0],["2026-08-07",13600.0,13700.0,13600.0,13600.0,1100],["2026-08-10",13600.0,13600.0,13600.0,13600.0,400],["2026-08-11",13600.0,14050.0,13600.0,14050.0,700],["2026-08-12",14050.0,14050.0,14050.0,14050.0,200],["2026-08-13",14050.0,14050.0,14050.0,14050.0,0],["2026-08-14",13600.0,13600.0,13600.0,13600.0,1500],["2026-08-17",13600.0,13600.0,13600.0,13600.0,0],["2026-08-18",14000.0,14000.0,14000.0,14000.0,200],["2026-08-19",13950.0,13950.0,13950.0,13950.0,200],["2026-08-20",13950.0,13950.0,13950.0,13950.0,0],["2026-08-21",13950.0,13950.0,13950.0,13950.0,0],["2026-08-24",13950.0,13950.0,13950.0,13950.0,500],["2026-08-25",13950.0,13950.0,13950.0,13950.0,0],["2026-08-26",13800.0,13800.0,13700.0,13700.0,800],["2026-08-27",13700.0,13700.0,13700.0,13700.0,0],["2026-08-28",13700.0,13700.0,13700.0,13700.0,800],["2026-09-03",13700.0,13700.0,13500.0,13500.0,1000],["2026-09-04",13500.0,13900.0,13500.0,13900.0,400],["2026-09-07",13850.0,13850.0,13850.0,13850.0,200],["2026-09-08",13800.0,13850.0,13800.0,13850.0,800],["2026-09-09",13950.0,13950.0,13800.0,13850.0,2400],["2026-09-10",13900.0,13900.0,13800.0,13800.0,800],["2026-09-11",13500.0,13500.0,13500.0,13500.0,100],["2026-09-14",13500.0,13500.0,13500.0,13500.0,0],["2026-09-15",13550.0,13550.0,13550.0,13550.0,100],["2026-09-16",13600.0,13600.0,13600.0,13600.0,100],["2026-09-17",13600.0,13600.0,13600.0,13600.0,300],["2026-09-18",13600.0,13600.0,13600.0,13600.0,100],["2026-09-21",12650.0,14450.0,12650.0,14450.0,5700],["2026-09-22",14450.0,14450.0,14450.0,14450.0,0],["2026-09-23",14250.0,14250.0,14250.0,14250.0,200],["2026-09-24",13550.0,13550.0,13500.0,13500.0,400],["2026-09-25",13300.0,13300.0,13200.0,13200.0,300],["2026-09-28",14000.0,14000.0,14000.0,14000.0,200],["2026-09-29",14000.0,14000.0,14000.0,14000.0,0],["2026-09-30",13500.0,13500.0,13500.0,13500.0,100],["2026-10-01",13300.0,13300.0,13300.0,13300.0,500],["2026-10-02",13300.0,13300.0,13300.0,13300.0,100],["2026-10-05",14000.0,14000.0,14000.0,14000.0,100],["2026-10-06",14000.0,14000.0,14000.0,14000.0,0],["2026-10-07",14850.0,14850.0,14000.0,14000.0,1100],["2026-10-08",14650.0,14950.0,14650.0,14700.0,6000],["2026-10-09",15250.0,15600.0,15000.0,15000.0,4900],["2026-10-12",15800.0,15800.0,15500.0,15500.0,3700]]}