{"sym":"VNF","index":false,"bars":[["2010-12-01",4039.84,5233.43,4039.84,4976.35,254500],["2010-12-02",5031.44,5031.44,5031.44,5031.44,24700],["2010-12-03",5380.34,5380.34,5380.34,5380.34,19500],["2010-12-06",5747.6,5747.6,5747.6,5747.6,54500],["2010-12-07",6133.22,6133.22,6133.22,6133.22,126900],["2010-12-08",6555.56,6555.56,6427.02,6555.56,665700],["2010-12-09",6977.91,6996.27,6335.21,6977.91,421800],["2010-12-10",7161.54,7198.27,6996.27,7198.27,122600],["2010-12-13",7694.07,7694.07,7583.89,7694.07,156700],["2010-12-14",8171.5,8171.5,7345.17,7712.43,341500],["2010-12-15",7877.69,7896.06,7271.72,7436.98,201300],["2010-12-16",7271.72,7583.89,7069.73,7253.36,221100],["2010-12-17",7161.54,7859.33,7161.54,7712.43,153400],["2010-12-20",7363.53,7436.98,7106.45,7106.45,160300],["2010-12-21",7161.54,7161.54,6757.56,7014.64,101400],["2010-12-22",7161.54,7161.54,6794.28,6794.28,106100],["2010-12-23",6647.38,6812.65,6482.11,6812.65,96900],["2010-12-24",6702.47,7106.45,6665.74,6977.91,100600],["2010-12-27",6886.1,7345.17,6886.1,7051.36,61400],["2010-12-28",6610.65,7124.82,6610.65,7069.73,47800],["2010-12-29",7069.73,7143.18,6904.46,6904.46,117500],["2010-12-30",6831.01,7014.64,6831.01,6886.1,62300],["2010-12-31",6977.91,7363.53,6922.82,7345.17,294200],["2011-01-04",7308.44,7675.7,7198.27,7675.7,160100],["2011-01-05",7840.97,8042.96,7694.07,7804.24,240600],["2011-01-06",7804.24,7804.24,7510.44,7657.34,162000],["2011-01-07",7675.7,7712.43,7381.9,7436.98,180900],["2011-01-10",7565.53,7675.7,7216.63,7271.72,129800],["2011-01-11",7345.17,7418.62,7124.82,7161.54,136900],["2011-01-12",7528.8,7528.8,7161.54,7198.27,160400],["2011-01-13",7179.9,7326.81,7161.54,7253.36,132800],["2011-01-14",7253.36,7345.17,7253.36,7290.08,108400],["2011-01-17",7290.08,7620.61,7290.08,7455.35,125300],["2011-01-18",7418.62,7455.35,7253.36,7253.36,56800],["2011-01-19",7345.17,7528.8,7290.08,7345.17,134400],["2011-01-20",7345.17,7345.17,7161.54,7290.08,103700],["2011-01-21",7308.44,7418.62,7253.36,7345.17,180500],["2011-01-24",7326.81,7418.62,7216.63,7290.08,145900],["2011-01-25",7345.17,7345.17,7179.9,7290.08,23700],["2011-01-26",7253.36,7712.43,7253.36,7528.8,83700],["2011-01-27",7528.8,7987.87,7528.8,7896.06,153200],["2011-01-28",7896.06,8244.95,7804.24,7932.78,93100],["2011-02-08",7712.43,8079.69,7712.43,7896.06,40900],["2011-02-09",7896.06,8079.69,7877.69,7932.78,93500],["2011-02-10",7951.15,8189.86,7840.97,8061.32,146800],["2011-02-11",7914.42,8116.41,7914.42,8079.69,62400],["2011-02-14",8116.41,8575.49,8024.6,8446.95,216000],["2011-02-15",8906.02,8906.02,8446.95,8832.57,137300],["2011-02-16",8906.02,9181.46,8906.02,8924.38,63300],["2011-02-17",9365.09,9365.09,8832.57,9071.29,106100],["2011-02-18",9089.65,9089.65,8814.2,8942.74,153500],["2011-02-21",8648.94,8887.66,8300.04,8300.04,416700],["2011-02-22",8263.32,8538.76,7785.88,7987.87,186700],["2011-02-23",8079.69,8263.32,7951.15,8263.32,90300],["2011-02-24",8079.69,8079.69,7602.25,7840.97,168200],["2011-02-25",7804.24,7969.51,7785.88,7914.42,45800],["2011-02-28",7987.87,8263.32,7859.33,7877.69,40700],["2011-03-01",7896.06,7969.51,7712.43,7877.69,29200],["2011-03-02",7712.43,7712.43,7326.81,7326.81,140800],["2011-03-03",6922.82,7124.82,6904.46,6904.46,153100],["2011-03-04",6463.75,7345.17,6463.75,7161.54,114700],["2011-03-07",7345.17,7694.07,7345.17,7657.34,153300],["2011-03-08",7638.98,8042.96,7638.98,7877.69,152000],["2011-03-09",7877.69,7969.51,7381.9,7657.34,38500],["2011-03-10",7620.61,8042.96,7620.61,8024.6,164700],["2011-03-11",7987.87,8134.78,7896.06,7932.78,128100],["2011-03-14",8042.96,8263.32,7565.53,7712.43,112800],["2011-03-15",7749.15,7804.24,7455.35,7455.35,77500],["2011-03-16",7565.53,7657.34,7363.53,7528.8,70200],["2011-03-17",7528.8,8042.96,7363.53,7510.44,105900],["2011-03-18",7436.98,7767.52,7400.26,7528.8,33700],["2011-03-21",7528.8,7694.07,7345.17,7345.17,53000],["2011-03-22",7363.53,7510.44,7179.9,7234.99,40100],["2011-03-23",7326.81,7363.53,7198.27,7345.17,33700],["2011-03-24",7326.81,7418.62,7253.36,7326.81,50000],["2011-03-25",7326.81,7326.81,7143.18,7290.08,84700],["2011-03-28",7234.99,7510.44,7234.99,7473.71,111500],["2011-03-29",7473.71,7638.98,7161.54,7290.08,157100],["2011-03-30",7400.26,7400.26,7124.82,7143.18,13400],["2011-03-31",7179.9,7510.44,7161.54,7326.81,71900],["2011-04-01",7253.36,7492.07,7179.9,7290.08,135100],["2011-04-04",7400.26,7400.26,7161.54,7161.54,71200],["2011-04-05",7179.9,7271.72,7033.0,7033.0,244400],["2011-04-06",7124.82,7161.54,6794.28,7051.36,174100],["2011-04-07",7014.64,7143.18,6812.65,7014.64,133000],["2011-04-08",6831.01,6941.19,6831.01,6849.37,168500],["2011-04-13",6702.47,7143.18,6702.47,6867.73,328000],["2011-04-14",6867.73,6941.19,6757.56,6904.46,178000],["2011-04-15",6831.01,7051.36,6831.01,6922.82,97300],["2011-04-18",6977.91,7069.73,6867.73,6867.73,146900],["2011-04-19",6922.82,7033.0,6886.1,6886.1,148700],["2011-04-20",6941.19,6996.27,6775.92,6941.19,59600],["2011-04-21",6904.46,6941.19,6647.38,6812.65,82900],["2011-04-22",6886.1,6886.1,6665.74,6794.28,143100],["2011-04-25",6739.19,6904.46,6739.19,6775.92,202300],["2011-04-26",6886.1,6886.1,6647.38,6757.56,72500],["2011-04-27",6775.92,6812.65,6518.84,6537.2,42100],["2011-04-28",6610.65,6610.65,6371.94,6371.94,150500],["2011-04-29",6518.84,6573.93,6427.02,6427.02,190600],["2011-05-04",6610.65,6794.28,6537.2,6555.56,19600],["2011-05-05",6518.84,6610.65,6427.02,6427.02,25700],["2011-05-06",6427.02,6427.02,6390.3,6427.02,9200],["2011-05-09",6427.02,6427.02,6243.39,6335.21,86800],["2011-05-10",6335.21,6335.21,6243.39,6335.21,20600],["2011-05-11",6335.21,6390.3,6151.58,6151.58,12900],["2011-05-12",6023.04,6059.77,5802.68,5802.68,90500],["2011-05-13",5857.77,5876.14,5857.77,5876.14,2000],["2011-05-16",5600.69,5600.69,5472.15,5472.15,48000],["2011-05-17",5159.98,5159.98,5123.26,5123.26,104600],["2011-05-18",5123.26,5288.52,5049.8,5233.43,10500],["2011-05-19",5325.25,5472.15,5178.34,5178.34,77500],["2011-05-20",5361.97,5361.97,5141.62,5141.62,60200],["2011-05-23",5325.25,5361.97,4921.26,4921.26,53600],["2011-05-24",4957.99,4957.99,4645.82,4645.82,27500],["2011-05-25",4333.65,4572.37,4333.65,4333.65,60800],["2011-05-26",4039.84,4462.19,4039.84,4370.38,70200],["2011-05-27",4352.01,4462.19,4131.66,4462.19,57900],["2011-05-30",4480.55,4554.01,4150.02,4150.02,39100],["2011-05-31",4352.01,4370.38,4131.66,4352.01,55000],["2011-06-01",4315.29,4517.28,4315.29,4517.28,30000],["2011-06-02",4737.63,4792.72,4737.63,4792.72,80200],["2011-06-03",5049.8,5049.8,4462.19,4645.82,66600],["2011-06-06",4572.37,4774.36,4352.01,4774.36,32800],["2011-06-07",4664.18,4957.99,4664.18,4957.99,74300],["2011-06-08",5141.62,5215.07,4829.45,4829.45,60400],["2011-06-09",4700.91,4902.9,4627.46,4902.9,57100],["2011-06-10",4811.09,5049.8,4737.63,4921.26,226300],["2011-06-13",4866.18,4957.99,4590.73,4829.45,82300],["2011-06-14",4902.9,5068.17,4902.9,5068.17,232400],["2011-06-15",5398.7,5398.7,4994.72,5398.7,155000],["2011-06-16",5600.69,5637.42,5545.6,5637.42,147800],["2011-06-17",5527.24,6004.68,5508.88,5876.14,214900],["2011-06-20",5877.33,6237.55,5877.33,6199.63,240400],["2011-06-21",6540.9,6540.9,5896.29,5915.25,89400],["2011-06-22",5972.12,5972.12,5839.41,5839.41,51500],["2011-06-23",5441.27,5649.82,5441.27,5441.27,10000],["2011-06-24",5081.05,5630.86,5081.05,5194.8,143400],["2011-06-27",5156.88,5213.76,5118.96,5118.96,31100],["2011-06-28",4986.25,5100.0,4986.25,5005.21,23500],["2011-06-29",5005.21,5100.0,4929.37,4986.25,15100],["2011-06-30",4948.33,5289.6,4948.33,5156.88,25600],["2011-07-01",5156.88,5213.76,4891.45,4891.45,34700],["2011-07-04",5100.0,5327.51,4986.25,5137.92,69600],["2011-07-05",5289.6,5289.6,5118.96,5118.96,8600],["2011-07-06",5062.09,5118.96,5043.13,5118.96,61900],["2011-07-07",4967.29,5024.17,4777.7,5024.17,65800],["2011-07-08",5043.13,5043.13,4758.74,4796.66,25300],["2011-07-11",4739.78,4739.78,4644.99,4644.99,37300],["2011-07-12",4777.7,4834.58,4720.82,4834.58,12200],["2011-07-13",4777.7,4777.7,4701.86,4777.7,13700],["2011-07-14",4834.58,5062.09,4796.66,5062.09,39200],["2011-07-15",5062.09,5062.09,4967.29,4967.29,9800],["2011-07-18",4929.37,5213.76,4872.49,4891.45,32400],["2011-07-19",5024.17,5024.17,4872.49,4872.49,59100],["2011-07-20",4929.37,4986.25,4815.62,4910.41,34200],["2011-07-21",4891.45,5118.96,4891.45,5062.09,124600],["2011-07-22",5118.96,5118.96,4929.37,4929.37,6600],["2011-07-25",5005.21,5043.13,4872.49,4872.49,4800],["2011-07-26",4796.66,5005.21,4739.78,4910.41,6300],["2011-07-27",4929.37,4929.37,4853.54,4891.45,7900],["2011-07-28",4891.45,4891.45,4872.49,4872.49,14100],["2011-07-29",4872.49,4891.45,4796.66,4891.45,51900],["2011-08-01",4777.7,4777.7,4701.86,4739.78,18300],["2011-08-02",4663.94,4663.94,4474.35,4474.35,28800],["2011-08-03",4550.19,4663.94,4550.19,4663.94,14800],["2011-08-04",4607.07,4929.37,4607.07,4872.49,44200],["2011-08-05",4834.58,4834.58,4701.86,4758.74,9100],["2011-08-08",4758.74,4758.74,4682.9,4682.9,44700],["2011-08-09",4550.19,4550.19,4455.39,4493.31,77500],["2011-08-10",4493.31,4739.78,4493.31,4720.82,72200],["2011-08-11",4493.31,4796.66,4493.31,4777.7,79300],["2011-08-12",4682.9,4777.7,4682.9,4758.74,4500],["2011-08-15",4739.78,5005.21,4739.78,4967.29,121200],["2011-08-16",4758.74,4910.41,4758.74,4815.62,9500],["2011-08-17",4853.54,4929.37,4853.54,4891.45,7400],["2011-08-18",4929.37,5100.0,4929.37,5024.17,14300],["2011-08-19",4967.29,4967.29,4929.37,4967.29,4200],["2011-08-22",5024.17,5024.17,4986.25,5005.21,9600],["2011-08-23",4910.41,4986.25,4853.54,4853.54,20000],["2011-08-24",5043.13,5175.84,4777.7,4929.37,155300],["2011-08-25",4834.58,4834.58,4815.62,4834.58,5500],["2011-08-26",4834.58,4834.58,4796.66,4796.66,3500],["2011-08-29",4910.41,5081.05,4569.15,4948.33,170500],["2011-08-30",4948.33,5062.09,4948.33,5005.21,107400],["2011-08-31",5118.96,5118.96,4986.25,4986.25,3000],["2011-09-01",4929.37,5137.92,4929.37,5118.96,54300],["2011-09-05",5137.92,5137.92,4910.41,4929.37,77500],["2011-09-06",4929.37,5005.21,4872.49,5005.21,47700],["2011-09-07",5081.05,5081.05,4929.37,5043.13,58100],["2011-09-08",4967.29,5081.05,4929.37,5043.13,100000],["2011-09-09",5005.21,5100.0,4929.37,5100.0,83700],["2011-09-12",4986.25,5175.84,4929.37,5005.21,53100],["2011-09-13",5024.17,5365.43,4986.25,5365.43,336100],["2011-09-14",5384.39,5668.78,5365.43,5668.78,391000],["2011-09-15",5668.78,5877.33,5649.82,5668.78,146900],["2011-09-16",5422.31,5668.78,5346.47,5460.23,132400],["2011-09-19",5403.35,5422.31,5213.76,5270.64,148700],["2011-09-20",5213.76,5270.64,5100.0,5270.64,179800],["2011-09-21",5308.55,5308.55,5156.88,5308.55,12000],["2011-09-22",5308.55,5384.39,5213.76,5365.43,58100],["2011-09-23",5327.51,5365.43,5194.8,5289.6,42200],["2011-09-26",5251.68,5270.64,5081.05,5118.96,50200],["2011-09-27",5100.0,5137.92,5081.05,5081.05,13300],["2011-09-28",5100.0,5213.76,5081.05,5100.0,53700],["2011-09-29",5251.68,5251.68,5062.09,5081.05,33300],["2011-09-30",5024.17,5194.8,5024.17,5156.88,39400],["2011-10-03",5118.96,5118.96,5118.96,5118.96,1000],["2011-10-04",4929.37,5403.35,4929.37,5403.35,42800],["2011-10-05",5232.72,5232.72,5081.05,5081.05,16400],["2011-10-06",5441.27,5441.27,5118.96,5441.27,87700],["2011-10-07",5403.35,5403.35,5213.76,5232.72,3400],["2011-10-10",5137.92,5175.84,5118.96,5118.96,10900],["2011-10-11",5118.96,5289.6,5118.96,5289.6,1000],["2011-10-12",5156.88,5270.64,4986.25,4986.25,12300],["2011-10-13",5062.09,5384.39,4891.45,5062.09,37900],["2011-10-14",5289.6,5289.6,4948.33,5043.13,10300],["2011-10-17",5422.31,5422.31,4948.33,4948.33,5300],["2011-10-18",4986.25,4986.25,4948.33,4967.29,47500],["2011-10-19",5118.96,5118.96,4872.49,4929.37,58200],["2011-10-20",4929.37,4948.33,4929.37,4948.33,7500],["2011-10-21",5118.96,5118.96,4986.25,5005.21,48500],["2011-10-24",5213.76,5213.76,4948.33,4948.33,25500],["2011-10-25",4929.37,4986.25,4834.58,4834.58,84400],["2011-10-26",4910.41,4929.37,4853.54,4891.45,25500],["2011-10-27",4948.33,5062.09,4910.41,4967.29,17000],["2011-10-28",5024.17,5194.8,5024.17,5100.0,53600],["2011-10-31",5137.92,5156.88,4929.37,4929.37,3600],["2011-11-01",5062.09,5062.09,4910.41,4910.41,38000],["2011-11-02",4853.54,4853.54,4796.66,4796.66,9500],["2011-11-03",4644.99,4967.29,4644.99,4929.37,26700],["2011-11-04",4910.41,4910.41,4891.45,4891.45,600],["2011-11-07",4834.58,5005.21,4834.58,5005.21,17500],["2011-11-08",4872.49,4929.37,4739.78,4910.41,43800],["2011-11-09",4910.41,4910.41,4739.78,4739.78,23900],["2011-11-10",4739.78,4815.62,4644.99,4644.99,8600],["2011-11-11",4720.82,4910.41,4663.94,4663.94,32200],["2011-11-14",4519.58,4677.46,4499.84,4677.46,6900],["2011-11-15",4420.89,4637.99,4322.21,4322.21,11000],["2011-11-16",4144.59,4144.59,4105.12,4105.12,15000],["2011-11-17",4144.59,4341.95,4144.59,4164.33,14500],["2011-11-18",4263.01,4263.01,4006.44,4006.44,16700],["2011-11-21",3966.96,3966.96,3868.28,3868.28,13000],["2011-11-22",3809.07,3947.23,3809.07,3868.28,29800],["2011-11-23",3947.23,3986.7,3690.66,3907.76,64500],["2011-11-24",3789.34,3809.07,3631.45,3730.13,65600],["2011-11-25",3591.98,3828.81,3591.98,3828.81,46300],["2011-11-28",3670.92,3848.55,3651.19,3730.13,51000],["2011-11-29",3670.92,3749.87,3532.77,3591.98,80800],["2011-11-30",3552.5,3591.98,3493.3,3532.77,286800],["2011-12-01",3513.03,3611.71,3394.62,3394.62,27600],["2011-12-02",3394.62,3532.77,3355.14,3394.62,35600],["2011-12-05",3572.24,3631.45,3473.56,3611.71,44600],["2011-12-06",3394.62,3749.87,3394.62,3631.45,34400],["2011-12-07",3710.39,3749.87,3611.71,3749.87,14800],["2011-12-08",3532.77,3809.07,3473.56,3789.34,49600],["2011-12-09",3789.34,3809.07,3670.92,3809.07,17300],["2011-12-12",3789.34,3789.34,3730.13,3749.87,34500],["2011-12-13",3749.87,3769.6,3730.13,3769.6,24200],["2011-12-14",3749.87,3749.87,3651.19,3690.66,46300],["2011-12-15",3572.24,3651.19,3572.24,3631.45,5100],["2011-12-16",3651.19,3710.39,3631.45,3710.39,3700],["2011-12-19",3434.09,3769.6,3434.09,3690.66,398200],["2011-12-20",3414.35,3749.87,3414.35,3749.87,20600],["2011-12-21",3572.24,3769.6,3572.24,3769.6,78600],["2011-12-22",3670.92,3749.87,3651.19,3749.87,48400],["2011-12-23",3552.5,3769.6,3552.5,3710.39,63100],["2011-12-26",3453.82,3868.28,3394.62,3651.19,263200],["2011-12-27",3848.55,3868.28,3690.66,3730.13,142100],["2011-12-28",3888.02,4006.44,3888.02,4006.44,502200],["2011-12-29",3907.76,4164.33,3907.76,4164.33,311800],["2011-12-30",4006.44,4282.74,4006.44,4282.74,3600],["2012-01-03",3888.02,4026.17,3868.28,4026.17,128900],["2012-01-04",4124.85,4144.59,4085.38,4085.38,447500],["2012-01-05",3868.28,4144.59,3868.28,4124.85,251100],["2012-01-06",3947.23,4124.85,3947.23,4124.85,12500],["2012-01-09",4105.12,4263.01,4026.17,4026.17,8500],["2012-01-10",4144.59,4341.95,4144.59,4203.8,374200],["2012-01-11",4223.53,4598.52,4223.53,4341.95,31600],["2012-01-12",4302.48,4539.31,4302.48,4341.95,43800],["2012-01-13",4203.8,4401.16,4203.8,4401.16,45300],["2012-01-16",4144.59,4381.42,4144.59,4381.42,256500],["2012-01-17",4243.27,4381.42,4243.27,4341.95,500],["2012-01-18",4144.59,4440.63,4144.59,4341.95,5200],["2012-01-19",4341.95,4341.95,4341.95,4341.95,100],["2012-01-20",4065.64,4341.95,4065.64,4065.64,403300],["2012-01-30",4045.91,4045.91,4045.91,4045.91,1100],["2012-01-31",4065.64,4065.64,4065.64,4065.64,100],["2012-02-01",4045.91,4322.21,4045.91,4065.64,2600],["2012-02-02",4085.38,4460.37,4085.38,4460.37,411000],["2012-02-03",4243.27,4499.84,4243.27,4440.63,260200],["2012-02-06",4302.48,4401.16,4282.74,4401.16,21500],["2012-02-07",4243.27,4598.52,4243.27,4341.95,4500],["2012-02-08",4539.31,4539.31,4440.63,4539.31,242800],["2012-02-09",4203.8,4539.31,4203.8,4539.31,344000],["2012-02-10",4480.1,4480.1,4480.1,4480.1,1000],["2012-02-13",4480.1,4480.1,4480.1,4480.1,5500],["2012-02-14",4499.84,4539.31,4499.84,4539.31,241000],["2012-02-15",4637.99,4637.99,4578.78,4578.78,344300],["2012-02-16",4341.95,4637.99,4341.95,4637.99,47700],["2012-02-17",4578.78,4578.78,4578.78,4578.78,2900],["2012-02-20",4736.67,4736.67,4736.67,4736.67,240200],["2012-02-21",4835.35,4835.35,4835.35,4835.35,416000],["2012-02-22",4657.73,4657.73,4657.73,4657.73,100],["2012-02-23",4815.62,4835.35,4795.88,4835.35,49300],["2012-02-24",4934.03,5032.72,4934.03,4973.51,264500],["2012-02-27",4756.41,5328.76,4756.41,5131.4,585300],["2012-02-28",5052.45,5210.34,5032.72,5151.13,31200],["2012-02-29",4914.3,5486.65,4914.3,5348.49,38900],["2012-03-01",5328.76,5664.27,5328.76,5506.38,219200],["2012-03-02",5526.12,5861.63,5526.12,5782.69,223600],["2012-03-05",5407.7,6137.94,5407.7,5841.9,46700],["2012-03-06",6276.09,6295.83,5664.27,6098.47,112300],["2012-03-07",6433.98,6453.72,5743.22,6433.98,51800],["2012-03-08",6808.97,6868.18,6137.94,6828.7,226100],["2012-03-09",7105.01,7124.75,6335.3,6690.55,506500],["2012-03-12",6433.98,7045.8,6433.98,7045.8,201900],["2012-03-13",7183.95,7203.69,6433.98,6690.55,46100],["2012-03-14",7105.01,7144.48,6572.13,7006.33,203700],["2012-03-15",6730.02,7322.11,6730.02,7322.11,415100],["2012-03-16",7539.2,7558.94,7203.69,7558.94,207700],["2012-03-19",7874.72,7874.72,7144.48,7223.43,48000],["2012-03-20",7499.73,7677.36,7144.48,7144.48,195300],["2012-03-21",7697.09,7795.77,6868.18,6986.59,408900],["2012-03-22",6927.38,7243.16,6907.65,7243.16,31300],["2012-03-23",6730.02,6769.5,6730.02,6749.76,241500],["2012-03-26",6749.76,6808.97,6749.76,6808.97,232500],["2012-03-27",6532.66,6532.66,6532.66,6532.66,200],["2012-03-28",6374.77,6907.65,6374.77,6374.77,6700],["2012-03-29",6611.61,6789.23,5940.58,6730.02,287400],["2012-03-30",6276.09,6591.87,6276.09,6493.19,358300],["2012-04-03",6058.99,6670.81,6058.99,6670.81,147900],["2012-04-04",6769.5,6769.5,6157.67,6710.29,15500],["2012-04-05",6315.56,6414.24,6315.56,6414.24,200000],["2012-04-06",6157.67,6157.67,6157.67,6157.67,183000],["2012-04-09",6157.67,6157.67,6157.67,6157.67,140000],["2012-04-10",6157.67,6157.67,6157.67,6157.67,230500],["2012-04-11",6315.56,6315.56,6315.56,6315.56,198500],["2012-04-12",6335.3,6335.3,5940.58,6315.56,182700],["2012-04-13",6335.3,6335.3,6335.3,6335.3,141000],["2012-04-16",6335.3,6335.3,6335.3,6335.3,232200],["2012-04-17",6118.2,6335.3,6118.2,6335.3,204300],["2012-04-18",6335.3,6335.3,6335.3,6335.3,184000],["2012-04-19",6335.3,6374.77,6315.56,6374.77,155300],["2012-04-20",6315.56,6512.93,6315.56,6512.93,233400],["2012-04-23",6710.29,6710.29,6552.4,6552.4,202900],["2012-04-24",6532.66,6710.29,6315.56,6710.29,194000],["2012-04-25",6177.41,6710.29,6177.41,6710.29,151400],["2012-04-26",6295.83,6789.23,6295.83,6789.23,115300],["2012-04-27",6335.3,6907.65,6335.3,6907.65,209000],["2012-05-02",6512.93,7203.69,6512.93,6907.65,261000],["2012-05-03",6512.93,7065.54,6512.93,6966.86,198200],["2012-05-04",6532.66,7026.06,6532.66,7026.06,116100],["2012-05-07",6552.4,7302.37,6552.4,7006.33,219600],["2012-05-08",6591.87,7085.27,6591.87,7085.27,266600],["2012-05-09",6591.87,7282.63,6591.87,7282.63,208900],["2012-05-10",6947.12,7341.84,6947.12,7223.43,116500],["2012-05-11",7006.33,7401.05,7006.33,7124.75,206700],["2012-05-14",6710.29,7302.37,6670.81,6670.81,273200],["2012-05-15",6276.09,6690.55,6276.09,6374.77,215000],["2012-05-16",6236.62,6789.23,6236.62,6315.56,120900],["2012-05-17",6039.26,6315.56,5980.05,5980.05,207400],["2012-05-18",6769.5,6769.5,5901.11,5940.58,273300],["2012-05-21",5545.85,6137.94,5545.85,6098.47,142000],["2012-05-22",5762.95,5960.31,5762.95,5920.84,210300],["2012-05-23",5762.95,5999.79,5762.95,5980.05,206800],["2012-05-24",5565.59,5999.79,5565.59,5960.31,109900],["2012-05-25",5585.33,6197.15,5585.33,6197.15,214300],["2012-05-28",6013.68,6217.53,6013.68,6217.53,279600],["2012-05-29",6217.53,6237.92,6217.53,6237.92,63500],["2012-05-30",6217.53,6237.92,6217.53,6237.92,7550],["2012-05-31",6217.53,6237.92,6115.61,6217.53,326300],["2012-06-01",6197.15,6197.15,6176.76,6176.76,235900],["2012-06-04",6197.15,6217.53,5769.05,6197.15,198800],["2012-06-05",5911.75,6176.76,5911.75,6176.76,4300],["2012-06-06",6135.99,6156.38,5911.75,6115.61,329400],["2012-06-07",6299.07,6319.46,6299.07,6319.46,236100],["2012-06-08",6258.3,6258.3,5911.75,6095.22,6200],["2012-06-11",6095.22,6095.22,6095.22,6095.22,196800],["2012-06-12",6095.22,6095.22,5911.75,5911.75,326800],["2012-06-13",5911.75,5972.91,5911.75,5972.91,233900],["2012-06-14",6197.15,6197.15,6197.15,6197.15,500],["2012-06-15",6625.24,6625.24,6625.24,6625.24,194800],["2012-06-18",7032.95,7032.95,6176.76,6176.76,323400],["2012-06-19",5748.67,5911.75,5748.67,5911.75,235700],["2012-06-20",6054.45,6054.45,6054.45,6054.45,200],["2012-06-21",6054.45,6054.45,6054.45,6054.45,195200],["2012-06-22",6034.06,6034.06,5667.13,5667.13,323600],["2012-06-25",5320.58,5972.91,5320.58,5911.75,237000],["2012-06-26",6054.45,6054.45,6054.45,6054.45,23300],["2012-06-27",5952.52,6441.77,5911.75,6441.77,205200],["2012-06-28",5993.29,6849.48,5993.29,6849.48,346000],["2012-06-29",6258.3,6380.62,6258.3,6380.62,325400],["2012-07-02",6360.23,6360.23,6360.23,6360.23,0],["2012-07-03",6360.23,6360.23,6360.23,6360.23,0],["2012-07-04",6360.23,6360.23,6360.23,6360.23,194700],["2012-07-05",6217.53,6217.53,6217.53,6217.53,65100],["2012-07-06",6217.53,6217.53,6217.53,6217.53,168300],["2012-07-09",6217.53,6217.53,6217.53,6217.53,0],["2012-07-10",6217.53,6217.53,6217.53,6217.53,194700],["2012-07-11",6625.24,6625.24,6625.24,6625.24,65500],["2012-07-12",6625.24,6625.24,6625.24,6625.24,168300],["2012-07-13",6176.76,6176.76,6176.76,6176.76,1000],["2012-07-16",6176.76,6176.76,6176.76,6176.76,194700],["2012-07-17",6176.76,6176.76,6176.76,6176.76,0],["2012-07-18",6176.76,6176.76,6176.76,6176.76,0],["2012-07-19",6013.68,6013.68,6013.68,6013.68,1000],["2012-07-20",6115.61,6115.61,6115.61,6115.61,233400],["2012-07-23",6115.61,6115.61,6115.61,6115.61,0],["2012-07-24",6115.61,6115.61,6115.61,6115.61,0],["2012-07-25",6115.61,6115.61,6115.61,6115.61,0],["2012-07-26",6115.61,6115.61,6115.61,6115.61,0],["2012-07-27",6319.46,6319.46,6319.46,6319.46,234000],["2012-07-30",6319.46,6319.46,6319.46,6319.46,0],["2012-07-31",6319.46,6319.46,6319.46,6319.46,0],["2012-08-01",6319.46,6319.46,6319.46,6319.46,0],["2012-08-02",6462.16,6462.16,6462.16,6462.16,700],["2012-08-03",6462.16,6462.16,6462.16,6462.16,233300],["2012-08-06",6013.68,6115.61,6013.68,6115.61,1400],["2012-08-07",6115.61,6115.61,6115.61,6115.61,0],["2012-08-08",6339.84,6339.84,6339.84,6339.84,195300],["2012-08-09",6339.84,6339.84,6339.84,6339.84,0],["2012-08-10",6339.84,6339.84,6339.84,6339.84,233300],["2012-08-13",6339.84,6339.84,6339.84,6339.84,0],["2012-08-14",6339.84,6339.84,6339.84,6339.84,0],["2012-08-15",6339.84,6339.84,6339.84,6339.84,194700],["2012-08-16",6339.84,6339.84,6339.84,6339.84,0],["2012-08-17",6339.84,6339.84,6339.84,6339.84,233300],["2012-08-20",6339.84,6339.84,6339.84,6339.84,0],["2012-08-21",5911.75,5911.75,5911.75,5911.75,120],["2012-08-22",5911.75,5911.75,5911.75,5911.75,194700],["2012-08-23",5911.75,5911.75,5911.75,5911.75,0],["2012-08-24",5911.75,5911.75,5911.75,5911.75,0],["2012-08-27",5911.75,5911.75,5911.75,5911.75,0],["2012-08-28",5524.43,5524.43,5504.05,5524.43,700],["2012-08-29",5157.49,5809.83,5157.49,5809.83,195900],["2012-08-30",5748.67,5748.67,5748.67,5748.67,0],["2012-08-31",5361.35,5687.51,5361.35,5687.51,233500],["2012-09-04",5687.51,5687.51,5687.51,5687.51,0],["2012-09-05",5687.51,5687.51,5687.51,5687.51,194700],["2012-09-06",5687.51,5687.51,5687.51,5687.51,20],["2012-09-07",5687.51,5687.51,5687.51,5687.51,0],["2012-09-10",5687.51,5687.51,5687.51,5687.51,0],["2012-09-11",5687.51,5687.51,5687.51,5687.51,0],["2012-09-12",5687.51,5687.51,5687.51,5687.51,30000],["2012-09-13",5932.14,5932.14,5932.14,5932.14,100],["2012-09-14",5932.14,5932.14,5932.14,5932.14,0],["2012-09-17",5932.14,5932.14,5932.14,5932.14,0],["2012-09-18",5932.14,5932.14,5932.14,5932.14,0],["2012-09-19",5932.14,5932.14,5932.14,5932.14,0],["2012-09-20",5687.51,5687.51,5626.36,5626.36,2000],["2012-09-21",5585.59,5585.59,5524.43,5524.43,42700],["2012-09-24",5524.43,5524.43,5524.43,5524.43,102900],["2012-09-25",5524.43,5524.43,5524.43,5524.43,115000],["2012-09-26",5524.43,5524.43,5524.43,5524.43,0],["2012-09-27",5402.12,5402.12,5402.12,5402.12,1000],["2012-09-28",5198.26,5198.26,5198.26,5198.26,1000],["2012-10-01",5198.26,5198.26,5198.26,5198.26,0],["2012-10-02",5198.26,5198.26,5198.26,5198.26,0],["2012-10-03",5198.26,5198.26,5198.26,5198.26,0],["2012-10-04",5198.26,5198.26,5198.26,5198.26,0],["2012-10-05",5198.26,5198.26,5198.26,5198.26,0],["2012-10-08",5402.12,5402.12,5402.12,5402.12,600],["2012-10-09",5402.12,5402.12,5402.12,5402.12,0],["2012-10-10",5605.97,5707.9,5605.97,5707.9,1150],["2012-10-11",5707.9,5707.9,5707.9,5707.9,0],["2012-10-12",5707.9,5707.9,5707.9,5707.9,0],["2012-10-15",5789.44,5789.44,5789.44,5789.44,500],["2012-10-16",5789.44,5809.83,5687.51,5687.51,2600],["2012-10-17",5687.51,5687.51,5687.51,5687.51,0],["2012-10-18",5728.28,6013.68,5728.28,6013.68,2700],["2012-10-19",6013.68,6013.68,6013.68,6013.68,0],["2012-10-22",6013.68,6013.68,6013.68,6013.68,0],["2012-10-23",6013.68,6013.68,6013.68,6013.68,0],["2012-10-24",6013.68,6013.68,6013.68,6013.68,0],["2012-10-25",6013.68,6013.68,6013.68,6013.68,0],["2012-10-26",6013.68,6013.68,6013.68,6013.68,0],["2012-10-29",6013.68,6013.68,6013.68,6013.68,0],["2012-10-30",6013.68,6013.68,6013.68,6013.68,0],["2012-10-31",6013.68,6013.68,6013.68,6013.68,0],["2012-11-01",6013.68,6013.68,6013.68,6013.68,0],["2012-11-02",6013.68,6013.68,6013.68,6013.68,0],["2012-11-05",6054.45,6054.45,6054.45,6054.45,500],["2012-11-06",6054.45,6054.45,6054.45,6054.45,0],["2012-11-07",6054.45,6054.45,6054.45,6054.45,0],["2012-11-08",6054.45,6054.45,6054.45,6054.45,0],["2012-11-09",6054.45,6054.45,6054.45,6054.45,0],["2012-11-12",6054.45,6054.45,6054.45,6054.45,0],["2012-11-13",6054.45,6054.45,6054.45,6054.45,0],["2012-11-14",6054.45,6054.45,6054.45,6054.45,0],["2012-11-15",6054.45,6054.45,6054.45,6054.45,0],["2012-11-16",6054.45,6054.45,6054.45,6054.45,0],["2012-11-19",6054.45,6054.45,6054.45,6054.45,0],["2012-11-20",6054.45,6054.45,6054.45,6054.45,0],["2012-11-21",6054.45,6054.45,6054.45,6054.45,0],["2012-11-22",6054.45,6054.45,6054.45,6054.45,0],["2012-11-23",6054.45,6054.45,6054.45,6054.45,0],["2012-11-26",6054.45,6054.45,6054.45,6054.45,0],["2012-11-27",6054.45,6054.45,6054.45,6054.45,0],["2012-11-28",6054.45,6054.45,6054.45,6054.45,0],["2012-11-29",6054.45,6054.45,6054.45,6054.45,0],["2012-11-30",5646.74,5646.74,5646.74,5646.74,100],["2012-12-03",5259.42,5259.42,5259.42,5259.42,100],["2012-12-04",4892.48,4892.48,4892.48,4892.48,1000],["2012-12-05",4566.32,4892.48,4566.32,4566.32,400],["2012-12-06",4260.54,4566.32,4260.54,4566.32,500],["2012-12-07",4260.54,4260.54,4260.54,4260.54,1100],["2012-12-10",4260.54,4260.54,4260.54,4260.54,0],["2012-12-11",4077.07,4240.15,4077.07,4240.15,600],["2012-12-12",4077.07,4199.38,3954.76,4199.38,1200],["2012-12-13",3975.14,3975.14,3975.14,3975.14,100],["2012-12-14",3730.52,3975.14,3710.13,3975.14,4200],["2012-12-17",3771.29,3873.22,3771.29,3873.22,2300],["2012-12-18",3669.36,3669.36,3669.36,3669.36,300],["2012-12-19",3506.28,3506.28,3465.51,3465.51,3900],["2012-12-20",3445.12,3465.51,3241.27,3241.27,3700],["2012-12-21",3180.12,3261.66,3180.12,3261.66,1500],["2012-12-24",3261.66,3261.66,3261.66,3261.66,21400],["2012-12-25",3445.12,3445.12,3445.12,3445.12,100],["2012-12-26",3485.9,3547.05,3485.9,3547.05,300],["2012-12-27",3302.43,3445.12,3302.43,3302.43,1200],["2012-12-28",3302.43,3302.43,3078.19,3078.19,3000],["2013-01-02",3078.19,3078.19,3078.19,3078.19,1100],["2013-01-03",3261.66,3261.66,3261.66,3261.66,200],["2013-01-04",3261.66,3261.66,3261.66,3261.66,0],["2013-01-07",3139.34,3139.34,3139.34,3139.34,1000],["2013-01-08",3139.34,3139.34,3139.34,3139.34,100],["2013-01-09",3139.34,3139.34,3139.34,3139.34,500],["2013-01-10",3098.57,3302.43,2935.49,3302.43,700],["2013-01-11",3098.57,3098.57,3098.57,3098.57,2000],["2013-01-14",3057.8,3057.8,3057.8,3057.8,2000],["2013-01-15",2976.26,2976.26,2955.88,2955.88,3000],["2013-01-16",3159.73,3159.73,2955.88,2955.88,2100],["2013-01-17",3180.12,3180.12,2670.48,2670.48,3500],["2013-01-18",3098.57,3098.57,2935.49,2935.49,1100],["2013-01-21",3139.34,3139.34,3139.34,3139.34,1500],["2013-01-22",3057.8,3057.8,2915.11,2915.11,7100],["2013-01-23",2894.72,3057.8,2752.02,2752.02,4300],["2013-01-24",2752.02,2752.02,2670.48,2752.02,3600],["2013-01-25",2996.65,3017.03,2752.02,2752.02,800],["2013-01-28",2976.26,2976.26,2976.26,2976.26,1000],["2013-01-29",2853.95,2853.95,2853.95,2853.95,100],["2013-01-30",2853.95,2976.26,2853.95,2976.26,8700],["2013-01-31",2772.41,2955.88,2772.41,2955.88,1500],["2013-02-01",2813.18,2976.26,2813.18,2976.26,11800],["2013-02-04",2976.26,2976.26,2976.26,2976.26,0],["2013-02-05",2955.88,2955.88,2955.88,2955.88,2000],["2013-02-06",2955.88,2976.26,2955.88,2976.26,2100],["2013-02-07",2976.26,2976.26,2976.26,2976.26,1000],["2013-02-08",2976.26,2976.26,2976.26,2976.26,0],["2013-02-18",2976.26,2976.26,2976.26,2976.26,12000],["2013-02-19",2976.26,3057.8,2976.26,2996.65,23400],["2013-02-20",2996.65,2996.65,2996.65,2996.65,12800],["2013-02-21",3017.03,3057.8,3017.03,3017.03,8400],["2013-02-22",2731.64,3057.8,2731.64,3057.8,8700],["2013-02-25",3057.8,3057.8,3057.8,3057.8,15500],["2013-02-26",3057.8,3057.8,3037.42,3037.42,13300],["2013-02-27",3037.42,3057.8,3037.42,3057.8,3600],["2013-02-28",3057.8,3057.8,3057.8,3057.8,14000],["2013-03-01",3057.8,3057.8,3057.8,3057.8,12000],["2013-03-04",2955.88,2955.88,2955.88,2955.88,7000],["2013-03-05",2955.88,2955.88,2955.88,2955.88,0],["2013-03-06",2853.95,2853.95,2853.95,2853.95,100],["2013-03-07",2853.95,2853.95,2853.95,2853.95,0],["2013-03-08",2935.49,2935.49,2935.49,2935.49,1000],["2013-03-11",2935.49,2935.49,2935.49,2935.49,800],["2013-03-12",2935.49,2935.49,2935.49,2935.49,0],["2013-03-13",2955.88,2955.88,2955.88,2955.88,100],["2013-03-14",2853.95,2853.95,2853.95,2853.95,1020],["2013-03-15",2853.95,2853.95,2853.95,2853.95,1100],["2013-03-18",2874.33,2874.33,2752.02,2833.56,11600],["2013-03-19",2833.56,2853.95,2772.41,2853.95,60100],["2013-03-20",2894.72,2894.72,2853.95,2853.95,11600],["2013-03-21",2853.95,2955.88,2853.95,2955.88,500],["2013-03-22",2853.95,2853.95,2833.56,2833.56,1300],["2013-03-25",2833.56,2853.95,2833.56,2853.95,1270],["2013-03-26",2853.95,2935.49,2833.56,2935.49,11800],["2013-03-27",2894.72,2894.72,2894.72,2894.72,100],["2013-03-28",2915.11,2915.11,2874.33,2874.33,1000],["2013-03-29",2874.33,2874.33,2874.33,2874.33,0],["2013-04-01",2894.72,2955.88,2894.72,2955.88,15000],["2013-04-02",2976.26,2976.26,2976.26,2976.26,500],["2013-04-03",2853.95,2853.95,2853.95,2853.95,1500],["2013-04-04",2853.95,2853.95,2853.95,2853.95,10000],["2013-04-05",2853.95,2853.95,2853.95,2853.95,45500],["2013-04-08",2853.95,2874.33,2853.95,2853.95,51600],["2013-04-09",2853.95,2853.95,2853.95,2853.95,0],["2013-04-10",2874.33,2894.72,2874.33,2874.33,6500],["2013-04-11",2935.49,2935.49,2935.49,2935.49,100],["2013-04-12",2853.95,2853.95,2853.95,2853.95,400],["2013-04-15",2853.95,2853.95,2588.94,2588.94,8100],["2013-04-16",2650.1,2752.02,2650.1,2752.02,5200],["2013-04-17",2813.18,2813.18,2813.18,2813.18,100],["2013-04-18",2813.18,2813.18,2813.18,2813.18,0],["2013-04-22",2650.1,2650.1,2650.1,2650.1,1900],["2013-04-23",2650.1,2650.1,2650.1,2650.1,1700],["2013-04-24",2650.1,2650.1,2650.1,2650.1,0],["2013-04-25",2711.25,2711.25,2568.55,2568.55,1100],["2013-04-26",2629.71,2629.71,2629.71,2629.71,100],["2013-05-02",2752.02,2752.02,2752.02,2752.02,100],["2013-05-03",2731.64,2731.64,2731.64,2731.64,100],["2013-05-06",2650.1,2650.1,2650.1,2650.1,120],["2013-05-07",2650.1,2650.1,2650.1,2650.1,11800],["2013-05-08",2650.1,2650.1,2650.1,2650.1,0],["2013-05-09",2650.1,2690.87,2650.1,2690.87,800],["2013-05-10",2690.87,2690.87,2690.87,2690.87,0],["2013-05-13",2690.87,2690.87,2690.87,2690.87,0],["2013-05-14",2772.41,2772.41,2588.94,2588.94,50400],["2013-05-15",2548.17,2548.17,2548.17,2548.17,87000],["2013-05-16",2650.1,2650.1,2650.1,2650.1,150],["2013-05-17",2650.1,2650.1,2650.1,2650.1,0],["2013-05-20",2650.1,2650.1,2650.1,2650.1,0],["2013-05-21",2548.17,2650.1,2548.17,2650.1,6850],["2013-05-22",2711.25,2711.25,2650.1,2650.1,200],["2013-05-23",2731.64,2731.64,2731.64,2731.64,5800],["2013-05-24",2650.1,2650.1,2650.1,2650.1,500],["2013-05-27",2650.1,2650.1,2650.1,2650.1,0],["2013-05-28",2756.1,2756.1,2756.1,2756.1,200],["2013-05-29",2756.1,2756.1,2756.1,2756.1,0],["2013-05-30",2756.1,2756.1,2756.1,2756.1,0],["2013-05-31",2756.1,2756.1,2756.1,2756.1,0],["2013-06-03",2756.1,2756.1,2756.1,2756.1,0],["2013-06-04",2756.1,2756.1,2756.1,2756.1,3500],["2013-06-05",2756.1,2756.1,2756.1,2756.1,4000],["2013-06-06",2756.1,2777.3,2756.1,2756.1,7400],["2013-06-07",2756.1,2756.1,2756.1,2756.1,0],["2013-06-10",2756.1,2756.1,2756.1,2756.1,5800],["2013-06-11",2756.1,2756.1,2756.1,2756.1,1900],["2013-06-12",2756.1,2904.51,2756.1,2904.51,1700],["2013-06-13",2904.51,2904.51,2904.51,2904.51,0],["2013-06-14",2862.1,2968.11,2862.1,2968.11,600],["2013-06-17",2925.71,2925.71,2862.1,2862.1,1500],["2013-06-18",2925.71,2925.71,2925.71,2925.71,100],["2013-06-19",2925.71,2925.71,2925.71,2925.71,115],["2013-06-20",2925.71,2925.71,2925.71,2925.71,0],["2013-06-21",2798.5,2946.91,2756.1,2946.91,5400],["2013-06-24",2756.1,2862.1,2756.1,2862.1,3700],["2013-06-25",2756.1,2862.1,2756.1,2862.1,400],["2013-06-26",2840.9,2862.1,2840.9,2862.1,14200],["2013-06-27",2862.1,2989.31,2862.1,2989.31,800],["2013-06-28",2968.11,2968.11,2968.11,2968.11,0],["2013-07-01",2840.9,2840.9,2840.9,2840.9,5000],["2013-07-02",2840.9,2840.9,2840.9,2840.9,0],["2013-07-03",2840.9,2840.9,2840.9,2840.9,0],["2013-07-04",2840.9,2840.9,2840.9,2840.9,0],["2013-07-05",2840.9,2840.9,2840.9,2840.9,0],["2013-07-08",2840.9,2840.9,2840.9,2840.9,194770],["2013-07-09",2840.9,2840.9,2840.9,2840.9,0],["2013-07-10",2840.9,2840.9,2840.9,2840.9,0],["2013-07-11",2840.9,2840.9,2840.9,2840.9,0],["2013-07-12",2840.9,2840.9,2840.9,2840.9,0],["2013-07-15",2840.9,2840.9,2840.9,2840.9,0],["2013-07-16",2840.9,2840.9,2840.9,2840.9,0],["2013-07-17",2840.9,2840.9,2840.9,2840.9,0],["2013-07-18",2840.9,2840.9,2840.9,2840.9,0],["2013-07-19",2840.9,2840.9,2840.9,2840.9,0],["2013-07-22",2840.9,2840.9,2840.9,2840.9,0],["2013-07-23",2756.1,2756.1,2756.1,2756.1,500],["2013-07-24",2756.1,2756.1,2756.1,2756.1,1000],["2013-07-25",2756.1,2756.1,2756.1,2756.1,4700],["2013-07-26",2756.1,2756.1,2756.1,2756.1,800],["2013-07-29",2756.1,2756.1,2756.1,2756.1,16600],["2013-07-30",2756.1,2756.1,2756.1,2756.1,0],["2013-07-31",2756.1,2756.1,2756.1,2756.1,4700],["2013-08-01",2756.1,2756.1,2756.1,2756.1,0],["2013-08-02",2756.1,2756.1,2756.1,2756.1,0],["2013-08-05",2756.1,2756.1,2756.1,2756.1,0],["2013-08-06",2650.1,2883.3,2650.1,2883.3,5000],["2013-08-07",2650.1,2756.1,2650.1,2734.9,20920],["2013-08-08",2650.1,2713.7,2650.1,2713.7,9200],["2013-08-09",2671.3,2671.3,2607.69,2607.69,10700],["2013-08-12",2565.29,2713.7,2565.29,2713.7,6600],["2013-08-13",2565.29,2756.1,2565.29,2756.1,3400],["2013-08-14",2565.29,2586.49,2565.29,2586.49,1600],["2013-08-15",2565.29,2650.1,2565.29,2565.29,10200],["2013-08-16",2565.29,2565.29,2565.29,2565.29,0],["2013-08-19",2671.3,2671.3,2671.3,2671.3,100],["2013-08-20",2586.49,2586.49,2586.49,2586.49,24000],["2013-08-21",2607.69,2607.69,2607.69,2607.69,7600],["2013-08-22",2650.1,2756.1,2607.69,2671.3,7100],["2013-08-23",2607.69,2628.9,2607.69,2628.9,1200],["2013-08-26",2607.69,2607.69,2607.69,2607.69,800],["2013-08-27",2565.29,2565.29,2565.29,2565.29,100],["2013-08-28",2565.29,2565.29,2544.09,2565.29,26100],["2013-08-29",2544.09,2544.09,2522.89,2522.89,15900],["2013-08-30",2544.09,2544.09,2544.09,2544.09,4000],["2013-09-03",2522.89,2544.09,2522.89,2522.89,14000],["2013-09-04",2756.1,2756.1,2522.89,2522.89,12800],["2013-09-05",2544.09,2650.1,2310.88,2650.1,700],["2013-09-06",2607.69,2650.1,2544.09,2544.09,15300],["2013-09-09",2544.09,2544.09,2544.09,2544.09,6000],["2013-09-10",2544.09,2544.09,2544.09,2544.09,0],["2013-09-11",2565.29,2565.29,2565.29,2565.29,100],["2013-09-12",2459.29,2459.29,2459.29,2459.29,100],["2013-09-13",2459.29,2459.29,2459.29,2459.29,0],["2013-09-16",2459.29,2459.29,2459.29,2459.29,0],["2013-09-17",2459.29,2459.29,2459.29,2459.29,2000],["2013-09-18",2459.29,2459.29,2459.29,2459.29,0],["2013-09-19",2268.48,2332.08,2268.48,2332.08,1000],["2013-09-20",2544.09,2565.29,2544.09,2565.29,3400],["2013-09-23",2565.29,2565.29,2565.29,2565.29,0],["2013-09-24",2565.29,2565.29,2565.29,2565.29,0],["2013-09-25",2565.29,2565.29,2565.29,2565.29,300],["2013-09-26",2586.49,2586.49,2586.49,2586.49,100],["2013-09-27",2586.49,2586.49,2586.49,2586.49,0],["2013-09-30",2522.89,2565.29,2522.89,2565.29,2500],["2013-10-01",2565.29,2692.5,2438.09,2438.09,10400],["2013-10-02",2650.1,2650.1,2628.9,2628.9,10000],["2013-10-03",2544.09,2544.09,2544.09,2544.09,100],["2013-10-04",2544.09,2544.09,2544.09,2544.09,0],["2013-10-07",2522.89,2607.69,2522.89,2607.69,9000],["2013-10-08",2607.69,2862.1,2544.09,2862.1,13100],["2013-10-09",2756.1,2840.9,2607.69,2840.9,8600],["2013-10-10",2840.9,2840.9,2840.9,2840.9,0],["2013-10-11",2650.1,3116.51,2650.1,3095.31,290340],["2013-10-14",3095.31,3095.31,3095.31,3095.31,0],["2013-10-15",3095.31,3095.31,3095.31,3095.31,0],["2013-10-16",2798.5,3074.11,2798.5,3074.11,7000],["2013-10-17",2862.1,3052.91,2777.3,3052.91,3200],["2013-10-18",2777.3,3031.71,2756.1,3031.71,2300],["2013-10-21",2734.9,2756.1,2734.9,2734.9,8600],["2013-10-22",2989.31,2989.31,2989.31,2989.31,1000],["2013-10-23",2734.9,3116.51,2692.5,3116.51,8600],["2013-10-24",2840.9,2883.3,2819.7,2883.3,13800],["2013-10-25",2628.9,2692.5,2628.9,2692.5,1100],["2013-10-28",2650.1,2650.1,2650.1,2650.1,1600],["2013-10-29",2692.5,2692.5,2692.5,2692.5,100],["2013-10-30",2756.1,2798.5,2756.1,2756.1,3100],["2013-10-31",2777.3,2819.7,2756.1,2819.7,2600],["2013-11-01",2840.9,2862.1,2840.9,2840.9,300],["2013-11-04",2862.1,2862.1,2862.1,2862.1,900],["2013-11-05",2883.3,2883.3,2862.1,2883.3,7500],["2013-11-06",2862.1,2883.3,2862.1,2883.3,5400],["2013-11-07",2883.3,2883.3,2883.3,2883.3,100],["2013-11-08",2904.51,2904.51,2904.51,2904.51,100],["2013-11-11",2904.51,2946.91,2904.51,2946.91,6200],["2013-11-12",2946.91,2946.91,2946.91,2946.91,800],["2013-11-13",2798.5,2946.91,2798.5,2946.91,1300],["2013-11-14",2946.91,2946.91,2946.91,2946.91,0],["2013-11-15",2946.91,3222.52,2946.91,3222.52,5000],["2013-11-18",3540.53,3540.53,3540.53,3540.53,1000],["2013-11-19",3879.74,3879.74,3858.54,3879.74,36900],["2013-11-20",4261.35,4261.35,3816.14,4028.15,6100],["2013-11-21",3922.14,3922.14,3922.14,3922.14,2000],["2013-11-22",3604.13,3900.94,3604.13,3900.94,1500],["2013-11-25",3816.14,3816.14,3773.74,3773.74,5000],["2013-11-26",3773.74,3773.74,3773.74,3773.74,1000],["2013-11-27",3773.74,3773.74,3773.74,3773.74,0],["2013-11-28",4070.55,4070.55,4070.55,4070.55,100],["2013-11-29",3688.93,3688.93,3688.93,3688.93,4600],["2013-12-02",4028.15,4028.15,4028.15,4028.15,100],["2013-12-03",3625.33,3625.33,3625.33,3625.33,100],["2013-12-04",3985.74,3985.74,3773.74,3837.34,3500],["2013-12-05",3837.34,3837.34,3837.34,3837.34,0],["2013-12-06",3837.34,3837.34,3837.34,3837.34,0],["2013-12-09",3625.33,3625.33,3625.33,3625.33,200],["2013-12-10",3625.33,3625.33,3625.33,3625.33,0],["2013-12-11",3816.14,3816.14,3816.14,3816.14,400],["2013-12-12",3476.93,3476.93,3476.93,3476.93,300],["2013-12-13",3816.14,3816.14,3816.14,3816.14,300],["2013-12-16",3816.14,3816.14,3816.14,3816.14,0],["2013-12-17",3922.14,3922.14,3922.14,3922.14,500],["2013-12-18",3922.14,3922.14,3816.14,3922.14,19500],["2013-12-19",3816.14,3879.74,3816.14,3879.74,400],["2013-12-20",3816.14,3816.14,3816.14,3816.14,5700],["2013-12-23",3816.14,3816.14,3816.14,3816.14,21400],["2013-12-24",3816.14,3816.14,3816.14,3816.14,0],["2013-12-25",3900.94,4028.15,3900.94,4028.15,1100],["2013-12-26",3625.33,3943.34,3625.33,3943.34,600],["2013-12-27",3943.34,3943.34,3943.34,3943.34,0],["2013-12-30",3943.34,3943.34,3943.34,3943.34,0],["2013-12-31",3943.34,3943.34,3943.34,3943.34,0],["2014-01-02",3879.74,3943.34,3879.74,3943.34,5500],["2014-01-03",3561.73,3964.54,3561.73,3964.54,1300],["2014-01-06",4134.15,4134.15,4134.15,4134.15,2000],["2014-01-07",4176.55,4176.55,4176.55,4176.55,3000],["2014-01-08",4176.55,4176.55,4176.55,4176.55,0],["2014-01-09",4176.55,4176.55,4176.55,4176.55,0],["2014-01-10",4197.75,4197.75,4197.75,4197.75,100],["2014-01-13",4197.75,4197.75,3985.74,4197.75,1200],["2014-01-14",4044.71,4263.34,4044.71,4263.34,5300],["2014-01-15",4263.34,4263.34,4263.34,4263.34,0],["2014-01-16",4263.34,4263.34,4263.34,4263.34,900],["2014-01-17",4263.34,4263.34,4263.34,4263.34,0],["2014-01-20",4569.43,4635.02,4569.43,4635.02,5300],["2014-01-21",4635.02,4635.02,4635.02,4635.02,13200],["2014-01-22",4700.61,4700.61,4700.61,4700.61,6100],["2014-01-23",4700.61,4700.61,4700.61,4700.61,100],["2014-01-24",4656.88,4656.88,4656.88,4656.88,100],["2014-01-27",4656.88,4656.88,4656.88,4656.88,0],["2014-02-06",4788.06,4897.38,4481.97,4897.38,2100],["2014-02-07",4788.06,4875.51,4788.06,4875.51,2500],["2014-02-10",4875.51,4919.24,4875.51,4919.24,800],["2014-02-11",4919.24,4919.24,4919.24,4919.24,0],["2014-02-12",4919.24,5334.64,4919.24,5334.64,5300],["2014-02-13",5225.33,5225.33,4853.65,4853.65,1200],["2014-02-14",5247.19,5290.92,5247.19,5290.92,300],["2014-02-17",4766.2,5247.19,4766.2,5247.19,7100],["2014-02-18",5771.91,5771.91,5771.91,5771.91,66300],["2014-02-19",5924.95,6340.35,5924.95,6340.35,9210],["2014-02-20",6952.53,6974.39,6405.94,6712.03,8230],["2014-02-21",6340.35,6712.03,6143.58,6143.58,7300],["2014-02-24",6558.99,6558.99,6252.9,6274.76,3500],["2014-02-25",6252.9,6340.35,5793.77,6187.31,15170],["2014-02-26",6187.31,6187.31,5903.09,6121.72,12810],["2014-02-27",5903.09,6165.45,5859.36,6165.45,12300],["2014-02-28",5553.28,6274.76,5553.28,6274.76,44900],["2014-03-03",6274.76,6886.94,6274.76,6777.62,81400],["2014-03-04",6777.62,6777.62,6384.08,6777.62,9910],["2014-03-05",6996.25,7433.52,6602.71,7389.79,18150],["2014-03-06",7389.79,7652.15,6996.25,6996.25,9500],["2014-03-07",6886.94,7193.02,6886.94,7105.57,11300],["2014-03-10",6996.25,6996.25,6777.62,6996.25,24110],["2014-03-11",6996.25,6996.25,6558.99,6777.62,22900],["2014-03-12",6580.85,6843.21,6580.85,6777.62,13640],["2014-03-13",6777.62,6777.62,6777.62,6777.62,2600],["2014-03-14",6777.62,6777.62,6777.62,6777.62,1000],["2014-03-17",6777.62,6777.62,6777.62,6777.62,600],["2014-03-18",6755.76,6886.94,6755.76,6777.62,8200],["2014-03-19",6777.62,6777.62,6777.62,6777.62,14200],["2014-03-20",6799.48,6799.48,6733.89,6777.62,15600],["2014-03-21",6777.62,6996.25,6733.89,6777.62,4800],["2014-03-24",6558.99,6886.94,6362.22,6886.94,7000],["2014-03-25",6668.3,6799.48,6668.3,6777.62,5300],["2014-03-26",6777.62,6777.62,6668.3,6777.62,3800],["2014-03-27",6558.99,6777.62,6558.99,6777.62,4000],["2014-03-28",6121.72,7171.16,6121.72,7171.16,300],["2014-03-31",7171.16,7171.16,7171.16,7171.16,0],["2014-04-01",6777.62,6777.62,6777.62,6777.62,1000],["2014-04-02",6755.76,6777.62,6668.3,6777.62,7900],["2014-04-03",7193.02,7193.02,6668.3,6668.3,610],["2014-04-04",7127.43,7127.43,6077.99,6077.99,200],["2014-04-07",6646.44,6646.44,6646.44,6646.44,2400],["2014-04-08",6952.53,6952.53,6646.44,6865.07,5400],["2014-04-10",7105.57,7105.57,6668.3,6799.48,1900],["2014-04-11",6777.62,6777.62,6558.99,6668.3,26000],["2014-04-14",6733.89,6733.89,6733.89,6733.89,6020],["2014-04-15",6952.53,6952.53,6121.72,6121.72,27800],["2014-04-16",5553.28,6449.67,5553.28,6340.35,12100],["2014-04-17",6777.62,6777.62,5903.09,5968.68,600],["2014-04-18",5400.23,5859.36,5400.23,5859.36,300],["2014-04-21",5924.95,5924.95,5924.95,5924.95,100],["2014-04-22",6143.58,6143.58,6121.72,6121.72,2500],["2014-04-23",6121.72,6231.04,6121.72,6121.72,1900],["2014-04-24",6012.4,6318.49,6012.4,6318.49,200],["2014-04-25",6777.62,6777.62,6558.99,6558.99,700],["2014-04-28",6340.35,6537.12,6340.35,6340.35,400],["2014-04-29",6537.12,6537.12,5903.09,6515.26,1100],["2014-05-05",6515.26,6515.26,6515.26,6515.26,0],["2014-05-06",6515.26,6515.26,6515.26,6515.26,0],["2014-05-07",6843.21,6843.21,6843.21,6843.21,100],["2014-05-08",6974.39,6974.39,6165.45,6886.94,1400],["2014-05-09",6865.07,6865.07,6231.04,6865.07,7400],["2014-05-12",6865.07,6865.07,6865.07,6865.07,0],["2014-05-13",6865.07,6865.07,6865.07,6865.07,0],["2014-05-14",6865.07,6865.07,6865.07,6865.07,0],["2014-05-15",6865.07,6865.07,6865.07,6865.07,0],["2014-05-16",6340.35,6865.07,6340.35,6865.07,5900],["2014-05-19",6362.22,6865.07,6362.22,6865.07,500],["2014-05-20",6865.07,6865.07,6843.21,6843.21,20100],["2014-05-21",6843.21,6843.21,6843.21,6843.21,0],["2014-05-22",6843.21,6843.21,6843.21,6843.21,3600],["2014-05-23",6843.21,6843.21,6843.21,6843.21,0],["2014-05-26",6362.22,6755.76,6340.35,6755.76,1200],["2014-05-27",6755.76,6755.76,6755.76,6755.76,0],["2014-05-28",6362.22,6668.3,6362.22,6668.3,200],["2014-05-29",6668.3,6668.3,6362.22,6515.26,2200],["2014-05-30",6362.22,6449.67,6362.22,6449.67,200],["2014-06-02",6405.94,6427.81,6405.94,6405.94,5300],["2014-06-03",6340.35,6405.94,6340.35,6340.35,2300],["2014-06-04",6777.62,6777.62,6384.08,6384.08,200],["2014-06-05",6384.08,6384.08,6384.08,6384.08,0],["2014-06-06",6908.8,6908.8,6384.08,6646.44,500],["2014-06-09",6755.76,6755.76,6755.76,6755.76,100],["2014-06-10",6558.99,6558.99,6558.99,6558.99,1000],["2014-06-11",6558.99,6558.99,6558.99,6558.99,0],["2014-06-12",6558.99,6558.99,6558.99,6558.99,0],["2014-06-13",6558.99,6558.99,6558.99,6558.99,0],["2014-06-16",6558.99,6558.99,6558.99,6558.99,0],["2014-06-17",6628.03,6674.06,6628.03,6674.06,1400],["2014-06-18",6904.2,6904.2,6904.2,6904.2,100],["2014-06-19",6628.03,6628.03,6628.03,6628.03,14100],["2014-06-20",6628.03,6674.06,6628.03,6674.06,8000],["2014-06-23",6628.03,6674.06,6628.03,6628.03,4900],["2014-06-24",6628.03,6674.06,6628.03,6674.06,6200],["2014-06-25",6674.06,6720.09,6674.06,6720.09,3000],["2014-06-26",6720.09,6720.09,6720.09,6720.09,4000],["2014-06-27",6720.09,6720.09,6558.99,6558.99,5000],["2014-06-30",6558.99,6558.99,6558.99,6558.99,4000],["2014-07-01",6558.99,6558.99,6558.99,6558.99,2000],["2014-07-02",6558.99,6558.99,6558.99,6558.99,5000],["2014-07-03",6582.0,6582.0,6558.99,6558.99,1000],["2014-07-04",6558.99,6558.99,6558.99,6558.99,6000],["2014-07-07",6558.99,6558.99,6558.99,6558.99,4450],["2014-07-08",6558.99,6558.99,6558.99,6558.99,2000],["2014-07-09",6558.99,6558.99,6558.99,6558.99,0],["2014-07-10",6605.02,6858.17,6605.02,6858.17,15640],["2014-07-11",6789.13,6789.13,6766.11,6789.13,11300],["2014-07-14",6766.11,6789.13,6766.11,6789.13,5800],["2014-07-15",6904.2,7019.27,6812.14,6927.21,16200],["2014-07-16",6927.21,6927.21,6927.21,6927.21,2000],["2014-07-17",7019.27,7019.27,6927.21,7019.27,2700],["2014-07-18",6927.21,6927.21,6927.21,6927.21,2200],["2014-07-21",6927.21,6927.21,6927.21,6927.21,3500],["2014-07-22",6927.21,6927.21,6927.21,6927.21,0],["2014-07-23",7134.34,7134.34,7019.27,7019.27,200],["2014-07-24",7019.27,7249.41,7019.27,7134.34,1700],["2014-07-25",7019.27,7019.27,7019.27,7019.27,3500],["2014-07-28",6950.23,6950.23,6904.2,6904.2,3500],["2014-07-29",6927.21,6927.21,6927.21,6927.21,500],["2014-07-30",6904.2,6927.21,6904.2,6927.21,1600],["2014-07-31",6927.21,6927.21,6927.21,6927.21,0],["2014-08-01",6927.21,6927.21,6927.21,6927.21,0],["2014-08-04",6927.21,6927.21,6927.21,6927.21,0],["2014-08-05",6927.21,6927.21,6927.21,6927.21,0],["2014-08-06",6927.21,6927.21,6927.21,6927.21,0],["2014-08-07",7295.43,7295.43,7134.34,7134.34,600],["2014-08-08",6904.2,6904.2,6904.2,6904.2,900],["2014-08-11",6904.2,6904.2,6904.2,6904.2,1300],["2014-08-12",6904.2,6904.2,6904.2,6904.2,0],["2014-08-13",7019.27,7019.27,7019.27,7019.27,300],["2014-08-14",7019.27,7019.27,7019.27,7019.27,500],["2014-08-15",7134.34,7134.34,7134.34,7134.34,3000],["2014-08-18",7134.34,7157.35,7019.27,7134.34,8500],["2014-08-19",7042.28,7134.34,7042.28,7134.34,3600],["2014-08-20",7134.34,7134.34,7134.34,7134.34,2000],["2014-08-21",7134.34,7134.34,7134.34,7134.34,7300],["2014-08-22",7134.34,7134.34,7134.34,7134.34,12100],["2014-08-25",7157.35,7295.43,7157.35,7295.43,4300],["2014-08-26",7249.41,7249.41,7249.41,7249.41,1100],["2014-08-27",7249.41,7249.41,7134.34,7134.34,8500],["2014-08-28",7157.35,7157.35,7134.34,7134.34,4700],["2014-08-29",7364.48,7364.48,7364.48,7364.48,7000],["2014-09-03",7364.48,7410.5,7364.48,7364.48,7400],["2014-09-04",7364.48,7364.48,7364.48,7364.48,9000],["2014-09-05",7502.56,7502.56,7502.56,7502.56,3000],["2014-09-08",7778.73,7824.76,7502.56,7502.56,5500],["2014-09-09",7502.56,8239.01,6858.17,6858.17,12450],["2014-09-10",6904.2,7525.57,6904.2,7364.48,2100],["2014-09-11",7364.48,7364.48,7364.48,7364.48,0],["2014-09-12",6996.25,7019.27,6996.25,7019.27,400],["2014-09-15",7019.27,7019.27,7019.27,7019.27,51600],["2014-09-16",7614.12,7709.3,7138.24,7138.24,3200],["2014-09-17",7828.27,7828.27,7828.27,7828.27,200],["2014-09-18",8589.68,8589.68,7257.21,7352.38,8200],["2014-09-19",8066.21,8066.21,7399.97,7852.06,4100],["2014-09-22",7423.77,8589.68,7423.77,8589.68,200],["2014-09-23",8565.89,8803.83,8565.89,8803.83,300],["2014-09-24",8208.97,8208.97,8090.0,8113.8,1600],["2014-09-25",7852.06,7852.06,7852.06,7852.06,274800],["2014-09-26",8565.89,8565.89,7875.86,7875.86,1400],["2014-09-29",7994.83,8351.74,7994.83,8351.74,300],["2014-09-30",7828.27,9184.53,7828.27,8637.27,14200],["2014-10-01",9493.86,9493.86,8803.83,8922.8,15200],["2014-10-02",9755.59,9755.59,9422.47,9422.47,1000],["2014-10-03",9327.3,9446.27,9041.77,9279.71,800],["2014-10-06",9351.09,10207.68,8446.91,8446.91,8000],["2014-10-07",9255.91,9279.71,7709.3,7709.3,3100],["2014-10-08",8470.71,8470.71,7971.03,7971.03,660],["2014-10-09",8756.24,8756.24,8756.24,8756.24,100],["2014-10-10",9279.71,9612.83,8399.33,8423.12,14300],["2014-10-13",8684.86,8684.86,8684.86,8684.86,2000],["2014-10-14",8922.8,8922.8,8351.74,8470.71,1000],["2014-10-15",8470.71,8470.71,8470.71,8470.71,0],["2014-10-16",7923.44,7923.44,7923.44,7923.44,700],["2014-10-17",7947.24,7947.24,7756.88,7756.88,2300],["2014-10-20",8518.3,8518.3,8518.3,8518.3,100],["2014-10-21",8518.3,8518.3,8518.3,8518.3,0],["2014-10-22",8518.3,8565.89,8113.8,8113.8,900],["2014-10-23",8327.94,8399.33,8327.94,8375.53,4500],["2014-10-24",8375.53,8375.53,8375.53,8375.53,0],["2014-10-27",8375.53,8375.53,8375.53,8375.53,300],["2014-10-28",8375.53,8375.53,8375.53,8375.53,0],["2014-10-29",8375.53,8375.53,8375.53,8375.53,0],["2014-10-30",8375.53,8375.53,8375.53,8375.53,0],["2014-10-31",8375.53,8375.53,8375.53,8375.53,0],["2014-11-03",8565.89,8565.89,8565.89,8565.89,300],["2014-11-04",9279.71,9279.71,8803.83,8803.83,1600],["2014-11-05",8803.83,8803.83,8803.83,8803.83,0],["2014-11-06",8803.83,8803.83,8803.83,8803.83,0],["2014-11-07",8803.83,8803.83,8803.83,8803.83,0],["2014-11-10",8803.83,8803.83,8803.83,8803.83,0],["2014-11-11",8803.83,8803.83,8803.83,8803.83,0],["2014-11-12",9636.62,9636.62,8090.0,8280.36,600],["2014-11-13",9065.56,9089.36,8375.53,8375.53,1100],["2014-11-14",9208.33,9208.33,8565.89,8565.89,1900],["2014-11-17",9398.68,9422.47,8565.89,8565.89,1900],["2014-11-18",9422.47,9422.47,8732.44,8875.21,8500],["2014-11-19",9755.59,9755.59,8899.0,8946.59,6700],["2014-11-20",9826.97,9826.97,9517.65,9565.24,18500],["2014-11-21",9517.65,10517.0,9279.71,10398.03,24370],["2014-11-24",10707.36,11421.18,10707.36,11421.18,3150],["2014-11-25",11659.12,12563.3,10517.0,10754.94,7000],["2014-11-26",10350.44,11778.09,10350.44,11778.09,1900],["2014-11-27",10612.18,11373.59,10612.18,11373.59,1400],["2014-11-28",10469.42,11278.42,10279.06,11278.42,920],["2014-12-01",10255.27,10255.27,10255.27,10255.27,130],["2014-12-02",10231.47,10945.3,9565.24,9565.24,700],["2014-12-03",9565.24,10469.42,8970.39,8970.39,300],["2014-12-04",9826.97,9850.77,9826.97,9850.77,1000],["2014-12-05",9850.77,9850.77,9850.77,9850.77,0],["2014-12-08",9755.59,9755.59,9755.59,9755.59,2500],["2014-12-09",9517.65,9517.65,9517.65,9517.65,300],["2014-12-10",9517.65,10374.24,9517.65,9517.65,3200],["2014-12-11",8803.83,8803.83,8803.83,8803.83,300],["2014-12-12",8803.83,8803.83,8803.83,8803.83,0],["2014-12-15",8803.83,8803.83,8803.83,8803.83,0],["2014-12-16",8803.83,8803.83,8803.83,8803.83,100],["2014-12-17",8899.0,9493.86,8899.0,9041.77,500],["2014-12-18",9041.77,9041.77,9041.77,9041.77,0],["2014-12-19",9041.77,9041.77,9041.77,9041.77,0],["2014-12-22",9041.77,9041.77,9041.77,9041.77,50],["2014-12-23",9755.59,9755.59,9755.59,9755.59,100],["2014-12-24",9755.59,9755.59,9755.59,9755.59,0],["2014-12-25",9041.77,9065.56,9041.77,9065.56,1100],["2014-12-26",8803.83,8803.83,8327.94,8327.94,1100],["2014-12-29",9160.74,9160.74,9160.74,9160.74,900],["2014-12-30",9160.74,9160.74,9160.74,9160.74,0],["2014-12-31",8256.56,10041.12,8256.56,10041.12,1500],["2015-01-05",10707.36,10707.36,10707.36,10707.36,100],["2015-01-06",10707.36,10707.36,10707.36,10707.36,0],["2015-01-07",10469.42,10683.56,10469.42,10683.56,400],["2015-01-08",11659.12,11659.12,11659.12,11659.12,100],["2015-01-09",12349.15,12349.15,12349.15,12349.15,100],["2015-01-12",12349.15,12349.15,12349.15,12349.15,0],["2015-01-13",11659.12,11659.12,11659.12,11659.12,100],["2015-01-14",12610.89,12610.89,10493.21,10493.21,5800],["2015-01-15",11421.18,11421.18,9470.06,9470.06,600],["2015-01-16",9065.56,9065.56,9065.56,9065.56,100],["2015-01-19",9065.56,9065.56,9065.56,9065.56,0],["2015-01-20",9969.74,9969.74,9969.74,9969.74,200],["2015-01-21",9969.74,9969.74,9969.74,9969.74,0],["2015-01-22",9969.74,9969.74,9969.74,9969.74,0],["2015-01-23",10921.5,10921.5,9232.12,9232.12,200],["2015-01-26",9279.71,10112.5,9255.91,10112.5,2400],["2015-01-27",10945.3,10945.3,9351.09,9351.09,1400],["2015-01-28",10279.06,10279.06,9065.56,10279.06,24000],["2015-01-29",9351.09,9351.09,9351.09,9351.09,100],["2015-01-30",9493.86,9493.86,9493.86,9493.86,500],["2015-02-02",9493.86,9493.86,9493.86,9493.86,0],["2015-02-03",9493.86,9493.86,9493.86,9493.86,0],["2015-02-04",9517.65,10398.03,8637.27,10231.47,2100],["2015-02-05",10231.47,10231.47,10231.47,10231.47,0],["2015-02-06",10707.36,10707.36,10707.36,10707.36,100],["2015-02-09",10707.36,10707.36,10707.36,10707.36,0],["2015-02-10",10707.36,10707.36,10707.36,10707.36,0],["2015-02-11",9636.62,9636.62,9636.62,9636.62,100],["2015-02-12",9636.62,9636.62,9636.62,9636.62,0],["2015-02-13",10445.62,10445.62,10445.62,10445.62,100],["2015-02-24",10445.62,10445.62,10445.62,10445.62,0],["2015-02-25",10707.36,10707.36,10707.36,10707.36,600],["2015-02-26",11778.09,11778.09,10707.36,10707.36,300],["2015-02-27",11778.09,11778.09,9779.39,9779.39,250],["2015-03-02",9779.39,9779.39,9779.39,9779.39,0],["2015-03-03",9779.39,9779.39,9779.39,9779.39,0],["2015-03-04",9779.39,9779.39,9779.39,9779.39,0],["2015-03-05",9779.39,9779.39,9779.39,9779.39,0],["2015-03-06",9779.39,9779.39,9779.39,9779.39,0],["2015-03-09",9779.39,9779.39,9779.39,9779.39,0],["2015-03-10",9779.39,9779.39,9779.39,9779.39,0],["2015-03-11",9898.36,9898.36,9874.56,9874.56,1100],["2015-03-12",10659.77,10659.77,10659.77,10659.77,100],["2015-03-13",10659.77,10659.77,10659.77,10659.77,0],["2015-03-16",10659.77,10659.77,10659.77,10659.77,0],["2015-03-17",10707.36,10707.36,10707.36,10707.36,200],["2015-03-18",10707.36,10945.3,10707.36,10707.36,1300],["2015-03-19",10707.36,10707.36,10707.36,10707.36,0],["2015-03-20",10707.36,11706.71,10707.36,11706.71,320],["2015-03-23",10707.36,10707.36,10707.36,10707.36,130],["2015-03-24",10707.36,10707.36,10707.36,10707.36,0],["2015-03-25",10707.36,10707.36,10707.36,10707.36,12630],["2015-03-26",10707.36,10707.36,10707.36,10707.36,5800],["2015-03-27",10707.36,10707.36,9779.39,10017.33,17100],["2015-03-30",9279.71,9279.71,9279.71,9279.71,500],["2015-03-31",10207.68,10207.68,10207.68,10207.68,100],["2015-04-01",11159.44,11159.44,9517.65,10683.56,1600],["2015-04-02",11611.53,11611.53,9660.41,9779.39,10600],["2015-04-03",10754.94,10754.94,8899.0,9565.24,2900],["2015-04-06",9565.24,9565.24,9565.24,9565.24,0],["2015-04-07",10469.42,10517.0,10469.42,10517.0,200],["2015-04-08",11302.21,11302.21,11302.21,11302.21,100],["2015-04-09",11421.18,11421.18,11421.18,11421.18,10050],["2015-04-10",12563.3,12563.3,10302.86,11421.18,9630],["2015-04-13",12563.3,12563.3,12563.3,12563.3,100],["2015-04-14",12563.3,12563.3,12563.3,12563.3,0],["2015-04-15",13800.59,13800.59,13681.62,13681.62,4140],["2015-04-16",12325.36,12325.36,12325.36,12325.36,320],["2015-04-17",12325.36,12325.36,12325.36,12325.36,20],["2015-04-20",12325.36,12325.36,12325.36,12325.36,0],["2015-04-21",12325.36,12325.36,12325.36,12325.36,0],["2015-04-22",12325.36,12325.36,12325.36,12325.36,10],["2015-04-23",12325.36,12325.36,12325.36,12325.36,200],["2015-04-24",13515.06,13515.06,13515.06,13515.06,100],["2015-04-27",12182.59,12182.59,12182.59,12182.59,9050],["2015-05-04",10969.09,10969.09,10969.09,10969.09,5300],["2015-05-05",12063.62,12063.62,9922.15,10041.12,3600],["2015-05-06",11040.47,11040.47,10041.12,10160.09,10500],["2015-05-07",11159.44,11159.44,10207.68,11064.27,10300],["2015-05-08",10231.47,10231.47,10231.47,10231.47,100],["2015-05-11",11230.83,11230.83,10707.36,10707.36,10240],["2015-05-12",11659.12,11778.09,10231.47,10731.15,6800],["2015-05-13",11801.89,11801.89,10469.42,11421.18,5500],["2015-05-14",10707.36,10707.36,10707.36,10707.36,100],["2015-05-15",11778.09,11778.09,10802.53,10802.53,1200],["2015-05-18",11873.27,11873.27,10231.47,11873.27,5800],["2015-05-19",13039.18,13039.18,11444.97,11444.97,1000],["2015-05-20",12034.42,12034.42,12034.42,12034.42,35000],["2015-05-21",13237.86,13237.86,11960.73,11960.73,1100],["2015-05-22",11346.73,13139.62,11346.73,12304.58,22100],["2015-05-25",13532.58,13532.58,13041.38,13041.38,800],["2015-05-26",14343.06,14343.06,12329.14,14343.06,3600],["2015-05-27",12918.58,15767.54,12918.58,13065.94,15010],["2015-05-28",14367.62,14367.62,13336.1,13336.1,38200],["2015-05-29",13336.1,13336.1,13336.1,13336.1,0],["2015-06-01",14490.42,14662.34,12304.58,12329.14,2800],["2015-06-02",12329.14,12329.14,12329.14,12329.14,0],["2015-06-03",12329.14,12329.14,12329.14,12329.14,11200],["2015-06-04",13557.14,13557.14,13557.14,13557.14,100],["2015-06-05",12280.02,12280.02,12280.02,12280.02,200],["2015-06-08",13508.02,13508.02,12329.14,12329.14,800],["2015-06-09",13065.94,13065.94,13065.94,13065.94,200],["2015-06-10",14343.06,14367.62,13532.58,13532.58,158050],["2015-06-11",14244.82,14244.82,12771.22,12771.22,800],["2015-06-12",13065.94,14048.34,13065.94,14023.78,31800],["2015-06-15",13311.54,13311.54,13311.54,13311.54,100],["2015-06-16",12550.18,13508.02,12157.22,13286.98,3100],["2015-06-17",14613.22,14613.22,11960.73,13139.62,8600],["2015-06-18",14441.3,14441.3,13164.18,13164.18,52200],["2015-06-19",11887.05,14465.86,11887.05,13188.74,5500],["2015-06-22",13188.74,13188.74,13188.74,13188.74,0],["2015-06-23",14490.42,14490.42,13237.86,14122.02,5000],["2015-06-24",14834.26,15521.94,12795.78,12992.26,38600],["2015-06-25",13753.62,14269.38,13753.62,14269.38,1200],["2015-06-26",12894.02,15693.86,12894.02,13262.42,4400],["2015-06-29",14588.66,14588.66,13630.82,14588.66,800],["2015-06-30",13336.1,16037.7,13336.1,13434.34,2000],["2015-07-01",14662.34,14662.34,14662.34,14662.34,100],["2015-07-02",16111.38,16111.38,16111.38,16111.38,300],["2015-07-03",14760.58,14760.58,14760.58,14760.58,101],["2015-07-06",13286.98,16234.18,13286.98,13336.1,7830],["2015-07-07",12329.14,14662.34,12058.98,12058.98,5700],["2015-07-08",13262.42,13262.42,13262.42,13262.42,101],["2015-07-09",12058.98,13532.58,12058.98,13532.58,200],["2015-07-10",14858.82,14883.38,13532.58,14883.38,400],["2015-07-13",16356.98,16356.98,13557.14,16356.98,1300],["2015-07-14",14736.02,14760.58,14736.02,14760.58,400],["2015-07-15",16209.62,16234.18,14736.02,14736.02,2700],["2015-07-16",16185.06,16209.62,13508.02,16209.62,1600],["2015-07-17",16209.62,16209.62,16209.62,16209.62,1400],["2015-07-20",16209.62,16455.22,14981.62,14981.62,7600],["2015-07-21",16160.5,16185.06,15964.02,15964.02,420],["2015-07-22",17560.42,17560.42,14981.62,14981.62,300],["2015-07-23",14981.62,14981.62,14981.62,14981.62,0],["2015-07-24",14981.62,14981.62,14981.62,14981.62,0],["2015-07-27",14981.62,14981.62,14981.62,14981.62,0],["2015-07-28",16479.78,16479.78,16479.78,16479.78,100],["2015-07-29",16479.78,16479.78,16479.78,16479.78,100],["2015-07-30",16479.78,16479.78,16479.78,16479.78,100],["2015-07-31",16479.78,16479.78,16479.78,16479.78,200],["2015-08-03",16479.78,16479.78,16479.78,16479.78,0],["2015-08-04",16455.22,16455.22,14858.82,15276.34,9800],["2015-08-05",16799.06,16799.06,15300.9,16479.78,400],["2015-08-06",16479.78,16799.06,16479.78,16799.06,200],["2015-08-07",16799.06,16799.06,16799.06,16799.06,0],["2015-08-10",16479.78,16479.78,16479.78,16479.78,150],["2015-08-11",16479.78,16479.78,16479.78,16479.78,10],["2015-08-12",16479.78,16479.78,16479.78,16479.78,0],["2015-08-13",15620.18,15620.18,15620.18,15620.18,200],["2015-08-14",15472.82,15620.18,15472.82,15620.18,400],["2015-08-17",15620.18,15620.18,15620.18,15620.18,200],["2015-08-18",15620.18,15620.18,15620.18,15620.18,0],["2015-08-19",15620.18,15620.18,15620.18,15620.18,0],["2015-08-20",15620.18,15620.18,15620.18,15620.18,0],["2015-08-21",16946.42,16946.42,16946.42,16946.42,150],["2015-08-24",17437.62,17437.62,17437.62,17437.62,100],["2015-08-25",17437.62,17437.62,17437.62,17437.62,10],["2015-08-26",17192.02,17192.02,17192.02,17192.02,2000],["2015-08-27",17192.02,17192.02,17192.02,17192.02,0],["2015-08-28",17192.02,17192.02,17192.02,17192.02,0],["2015-08-31",16700.82,16700.82,15546.5,15546.5,1100],["2015-09-01",16700.82,16700.82,16700.82,16700.82,100],["2015-09-03",16700.82,16700.82,16700.82,16700.82,0],["2015-09-04",16700.82,16700.82,16700.82,16700.82,0],["2015-09-07",16700.82,16700.82,16700.82,16700.82,0],["2015-09-08",16700.82,16700.82,16700.82,16700.82,0],["2015-09-09",16700.82,16700.82,16700.82,16700.82,0],["2015-09-10",16700.82,16700.82,16700.82,16700.82,0],["2015-09-11",16700.82,16700.82,16700.82,16700.82,0],["2015-09-14",16700.82,16700.82,16700.82,16700.82,0],["2015-09-15",16700.82,16700.82,16700.82,16700.82,0],["2015-09-16",16700.82,16700.82,16700.82,16700.82,0],["2015-09-17",15718.42,15718.42,15718.42,15718.42,800],["2015-09-18",15964.02,15964.02,15964.02,15964.02,2700],["2015-09-21",15964.02,15964.02,15964.02,15964.02,0],["2015-09-22",15964.02,15964.02,15964.02,15964.02,0],["2015-09-23",15964.02,15964.02,15964.02,15964.02,0],["2015-09-24",17437.62,17437.62,17437.62,17437.62,100],["2015-09-25",15718.42,15964.02,15718.42,15964.02,7000],["2015-09-28",15718.42,15718.42,15718.42,15718.42,400],["2015-09-29",15718.42,15718.42,15718.42,15718.42,50],["2015-09-30",15718.42,15718.42,15718.42,15718.42,20],["2015-10-01",15718.42,15718.42,15718.42,15718.42,0],["2015-10-02",15718.42,15718.42,15718.42,15718.42,0],["2015-10-05",17265.7,17265.7,17265.7,17265.7,150],["2015-10-06",15546.5,17167.46,15546.5,17167.46,210],["2015-10-07",15472.82,16700.82,15472.82,16700.82,200],["2015-10-08",16700.82,16700.82,16700.82,16700.82,0],["2015-10-09",16700.82,16700.82,16700.82,16700.82,0],["2015-10-12",16700.82,16700.82,16700.82,16700.82,0],["2015-10-13",15030.74,17192.02,15030.74,17192.02,2400],["2015-10-14",17568.49,17568.49,15686.15,15686.15,4100],["2015-10-15",15686.15,15686.15,15686.15,15686.15,0],["2015-10-16",15811.64,15811.64,15811.64,15811.64,100],["2015-10-19",15811.64,15811.64,15811.64,15811.64,0],["2015-10-20",17292.41,17392.8,17292.41,17392.8,300],["2015-10-21",17392.8,17392.8,17392.8,17392.8,0],["2015-10-22",18798.28,18798.28,16137.91,16137.91,200],["2015-10-23",17568.49,17719.08,17568.49,17719.08,1100],["2015-10-26",17719.08,17719.08,17719.08,17719.08,0],["2015-10-27",17719.08,17719.08,17719.08,17719.08,0],["2015-10-28",17719.08,17719.08,17719.08,17719.08,0],["2015-10-29",18798.28,18798.28,18798.28,18798.28,104],["2015-10-30",20078.27,20203.76,17568.49,17568.49,6720],["2015-11-02",17568.49,17568.49,17568.49,17568.49,0],["2015-11-03",15811.64,17568.49,15811.64,17568.49,200],["2015-11-04",17568.49,17568.49,17568.49,17568.49,0],["2015-11-05",16464.18,16464.18,16464.18,16464.18,100],["2015-11-06",16464.18,16464.18,16464.18,16464.18,5],["2015-11-09",16464.18,16464.18,16464.18,16464.18,0],["2015-11-10",16464.18,16464.18,16464.18,16464.18,0],["2015-11-11",17693.98,17693.98,17693.98,17693.98,100],["2015-11-12",17693.98,17693.98,17693.98,17693.98,1000],["2015-11-13",19450.83,19450.83,16614.77,17719.08,5300],["2015-11-16",17568.49,19475.93,16363.79,19475.93,4900],["2015-11-17",19475.93,19475.93,19475.93,19475.93,0],["2015-11-18",19475.93,19475.93,19475.93,19475.93,0],["2015-11-19",19475.93,19475.93,19475.93,19475.93,0],["2015-11-20",20831.21,20831.21,20831.21,20831.21,100],["2015-11-23",18848.48,18848.48,18848.48,18848.48,100],["2015-11-24",18848.48,18848.48,18848.48,18848.48,0],["2015-11-25",18848.48,18848.48,18848.48,18848.48,3],["2015-11-26",18848.48,18848.48,18848.48,18848.48,0],["2015-11-27",18848.48,18848.48,18848.48,18848.48,0],["2015-11-30",20705.72,20705.72,20705.72,20705.72,2200],["2015-12-01",22763.74,22763.74,18672.79,18672.79,2103],["2015-12-02",20530.03,20530.03,20530.03,20530.03,100],["2015-12-03",20530.03,20530.03,20530.03,20530.03,0],["2015-12-04",20530.03,20530.03,20530.03,20530.03,0],["2015-12-07",22537.86,22562.96,18597.5,22562.96,8000],["2015-12-08",22562.96,22562.96,22562.96,22562.96,2900],["2015-12-09",20831.21,20831.21,20831.21,20831.21,100],["2015-12-10",22914.33,22914.33,22914.33,22914.33,100],["2015-12-11",22914.33,22914.33,22914.33,22914.33,0],["2015-12-14",20630.43,20630.43,20630.43,20630.43,103],["2015-12-15",20630.43,20630.43,20630.43,20630.43,0],["2015-12-16",20630.43,20630.43,20630.43,20630.43,0],["2015-12-17",20630.43,20630.43,20630.43,20630.43,0],["2015-12-18",20630.43,20630.43,20630.43,20630.43,0],["2015-12-21",20630.43,20630.43,20630.43,20630.43,0],["2015-12-22",20630.43,20630.43,20630.43,20630.43,0],["2015-12-23",20630.43,20630.43,20630.43,20630.43,0],["2015-12-24",20630.43,20630.43,20630.43,20630.43,0],["2015-12-25",22688.45,22688.45,18572.4,18722.99,3700],["2015-12-28",18722.99,18722.99,18722.99,18722.99,0],["2015-12-29",16890.85,16890.85,16890.85,16890.85,100],["2015-12-30",16890.85,16890.85,16890.85,16890.85,0],["2015-12-31",16890.85,16890.85,16890.85,16890.85,0],["2016-01-04",16890.85,16890.85,16890.85,16890.85,0],["2016-01-05",16890.85,16890.85,16890.85,16890.85,0],["2016-01-06",18070.45,18070.45,18070.45,18070.45,2200],["2016-01-07",18070.45,18070.45,16313.6,16313.6,2000],["2016-01-08",16313.6,16313.6,16313.6,16313.6,0],["2016-01-11",16338.69,16338.69,16062.62,16062.62,1000],["2016-01-12",17543.39,17668.88,17543.39,17668.88,200],["2016-01-13",15962.23,18070.45,15937.13,18045.35,1300],["2016-01-14",16313.6,18321.42,16313.6,18321.42,5700],["2016-01-15",18321.42,18321.42,18321.42,18321.42,0],["2016-01-18",17066.53,17066.53,17066.53,17066.53,7900],["2016-01-19",17066.53,17066.53,17066.53,17066.53,0],["2016-01-20",16087.72,17066.53,16087.72,17066.53,1500],["2016-01-21",17066.53,17066.53,17066.53,17066.53,0],["2016-01-22",16941.04,16941.04,16941.04,16941.04,700],["2016-01-25",17066.53,17066.53,16815.55,16815.55,7900],["2016-01-26",16815.55,16815.55,16815.55,16815.55,0],["2016-01-27",16188.11,16188.11,16188.11,16188.11,100],["2016-01-28",16188.11,16188.11,16188.11,16188.11,3000],["2016-01-29",16188.11,16188.11,16188.11,16188.11,2500],["2016-02-01",16188.11,16188.11,16188.11,16188.11,0],["2016-02-02",16188.11,16188.11,16188.11,16188.11,0],["2016-02-03",16188.11,16188.11,16188.11,16188.11,0],["2016-02-04",16188.11,16188.11,16188.11,16188.11,0],["2016-02-05",16188.11,16188.11,16188.11,16188.11,0],["2016-02-15",16188.11,16188.11,16188.11,16188.11,0],["2016-02-16",17041.43,17041.43,17041.43,17041.43,100],["2016-02-17",17041.43,17041.43,17041.43,17041.43,0],["2016-02-18",17041.43,17041.43,17041.43,17041.43,0],["2016-02-19",15435.17,17041.43,15435.17,15460.27,2500],["2016-02-22",16815.55,16815.55,16815.55,16815.55,100],["2016-02-23",15184.19,15309.68,15184.19,15184.19,1800],["2016-02-24",15184.19,15184.19,15184.19,15184.19,0],["2016-02-25",16313.6,16313.6,16313.6,16313.6,100],["2016-02-26",16313.6,16313.6,16313.6,16313.6,0],["2016-02-29",15083.8,15083.8,15058.71,15058.71,500],["2016-03-01",15058.71,15058.71,15058.71,15058.71,700],["2016-03-02",13879.11,14054.79,13803.81,14054.79,3106],["2016-03-03",13326.95,13352.05,13326.95,13326.95,400],["2016-03-04",13326.95,13326.95,13326.95,13326.95,0],["2016-03-07",12900.29,12900.29,12548.92,12699.51,3600],["2016-03-08",12699.51,12699.51,12699.51,12699.51,0],["2016-03-09",12699.51,12699.51,12699.51,12699.51,0],["2016-03-10",12699.51,12699.51,12699.51,12699.51,0],["2016-03-11",12699.51,12699.51,12674.41,12674.41,1100],["2016-03-14",12674.41,12674.41,12674.41,12674.41,0],["2016-03-15",12548.92,12548.92,12548.92,12548.92,500],["2016-03-16",12548.92,13678.32,12548.92,13603.03,38600],["2016-03-17",13603.03,13603.03,13603.03,13603.03,2],["2016-03-18",13603.03,13603.03,13603.03,13603.03,0],["2016-03-21",12247.75,13577.93,12247.75,12548.92,3300],["2016-03-22",12548.92,12548.92,12548.92,12548.92,2],["2016-03-23",12548.92,12548.92,12548.92,12548.92,900],["2016-03-24",13728.52,13728.52,12950.49,13728.52,1800],["2016-03-25",13728.52,13728.52,13728.52,13728.52,0],["2016-03-28",12373.24,13753.62,12373.24,13753.62,200],["2016-03-29",12398.33,12624.21,12398.33,12624.21,400],["2016-03-30",12925.39,13075.98,12925.39,13075.98,2300],["2016-03-31",13527.74,13527.74,12950.49,12950.49,200],["2016-04-01",13050.88,13075.98,13050.88,13075.98,2000],["2016-04-04",13050.88,13929.3,13050.88,13929.3,4200],["2016-04-05",12548.92,13075.98,12548.92,13050.88,5200],["2016-04-06",13050.88,13050.88,13050.88,13050.88,3500],["2016-04-07",13050.88,13050.88,13050.88,13050.88,0],["2016-04-08",12624.21,13151.27,12599.12,13151.27,4600],["2016-04-11",12072.06,13151.27,12072.06,13151.27,1900],["2016-04-12",13050.88,13151.27,13050.88,13151.27,10000],["2016-04-13",13151.27,13151.27,13151.27,13151.27,3100],["2016-04-14",13176.37,13301.86,13176.37,13301.86,12300],["2016-04-15",13276.76,13301.86,13226.56,13301.86,20800],["2016-04-19",13552.83,13552.83,13552.83,13552.83,100],["2016-04-20",12348.14,13301.86,12348.14,13301.86,200],["2016-04-21",13301.86,13301.86,13301.86,13301.86,0],["2016-04-22",13301.86,13301.86,13301.86,13301.86,0],["2016-04-25",13301.86,13301.86,13301.86,13301.86,700],["2016-04-26",13301.86,13301.86,13301.86,13301.86,400],["2016-04-27",13101.07,13301.86,13101.07,13301.86,900],["2016-04-28",13552.83,14054.79,13552.83,14054.79,3800],["2016-04-29",13126.17,13678.32,13101.07,13678.32,300],["2016-05-04",13653.23,13678.32,13653.23,13678.32,4000],["2016-05-05",13126.17,13126.17,13126.17,13126.17,100],["2016-05-06",13126.17,13126.17,13126.17,13126.17,0],["2016-05-09",12950.49,13126.17,12825.0,13126.17,3300],["2016-05-10",13126.17,13126.17,13126.17,13126.17,0],["2016-05-11",13126.17,13126.17,13126.17,13126.17,0],["2016-05-12",13176.37,13301.86,13176.37,13301.86,1600],["2016-05-13",13301.86,13301.86,13301.86,13301.86,500],["2016-05-16",13301.86,13301.86,13301.86,13301.86,0],["2016-05-17",13301.86,13301.86,13301.86,13301.86,0],["2016-05-18",13301.86,13301.86,13301.86,13301.86,200],["2016-05-19",13050.88,13628.13,13050.88,13628.13,1100],["2016-05-20",13628.13,13628.13,13628.13,13628.13,0],["2016-05-23",13628.13,13628.13,13628.13,13628.13,0],["2016-05-24",13628.13,13628.13,13628.13,13628.13,0],["2016-05-25",13628.13,13628.13,13628.13,13628.13,0],["2016-05-26",13552.83,13552.83,13552.83,13552.83,500],["2016-05-27",13552.83,13552.83,13552.83,13552.83,500],["2016-05-30",12197.55,12197.55,12197.55,12197.55,100],["2016-05-31",13276.76,13352.05,12799.9,13301.86,1500],["2016-06-01",13050.88,13301.86,13050.88,13301.86,200],["2016-06-02",13403.2,13428.54,13403.2,13428.54,200],["2016-06-03",13428.54,13428.54,13428.54,13428.54,200],["2016-06-06",13428.54,13428.54,13428.54,13428.54,100],["2016-06-07",14188.65,14188.65,13175.17,13175.17,1300],["2016-06-08",13428.54,13428.54,13428.54,13428.54,100],["2016-06-09",13656.57,14188.65,13048.49,13048.49,2500],["2016-06-10",13656.57,13681.91,13175.17,13175.17,1800],["2016-06-13",13175.17,13175.17,13175.17,13175.17,0],["2016-06-14",13175.17,13175.17,13175.17,13175.17,0],["2016-06-15",14188.65,14188.65,13225.85,13225.85,1400],["2016-06-16",13225.85,14442.02,13225.85,13276.52,3000],["2016-06-17",13276.52,13276.52,13276.52,13276.52,0],["2016-06-20",13935.28,13935.28,13200.51,13200.51,1800],["2016-06-21",14264.66,14518.03,13555.22,13555.22,3100],["2016-06-22",13428.54,13428.54,13428.54,13428.54,300],["2016-06-23",13200.51,13200.51,13200.51,13200.51,100],["2016-06-24",12972.48,12972.48,12972.48,12972.48,500],["2016-06-27",12972.48,12972.48,12972.48,12972.48,0],["2016-06-28",12972.48,12972.48,12972.48,12972.48,0],["2016-06-29",12972.48,12972.48,12972.48,12972.48,0],["2016-06-30",12972.48,12972.48,12972.48,12972.48,0],["2016-07-01",12972.48,12972.48,12972.48,12972.48,0],["2016-07-04",12972.48,12972.48,12972.48,12972.48,0],["2016-07-05",14188.65,14264.66,13124.5,13200.51,4000],["2016-07-06",13200.51,13200.51,13200.51,13200.51,100],["2016-07-07",13200.51,13200.51,13200.51,13200.51,0],["2016-07-08",13479.21,13479.21,13225.85,13225.85,900],["2016-07-11",14315.33,14543.36,13453.88,14543.36,8600],["2016-07-12",13580.56,13580.56,13580.56,13580.56,100],["2016-07-13",14695.38,14923.42,14695.38,14923.42,5000],["2016-07-14",13504.55,13504.55,13504.55,13504.55,100],["2016-07-15",13225.85,13225.85,13225.85,13225.85,100],["2016-07-18",13225.85,14543.36,13225.85,13605.9,1200],["2016-07-19",14948.75,14948.75,13631.24,13985.95,1700],["2016-07-20",15379.48,15379.48,14036.63,14036.63,300],["2016-07-21",13757.92,13757.92,13757.92,13757.92,100],["2016-07-22",15050.1,15126.11,14442.02,14442.02,2200],["2016-07-25",15202.12,15202.12,14568.7,14568.7,200],["2016-07-26",16012.9,16012.9,13225.85,13225.85,2600],["2016-07-27",14543.36,14543.36,14543.36,14543.36,2000],["2016-07-28",15987.56,15987.56,14467.35,14467.35,600],["2016-07-29",15911.55,15911.55,14822.07,14822.07,300],["2016-08-01",13732.58,16291.61,13732.58,16291.61,400],["2016-08-02",14670.05,17837.16,14670.05,17837.16,200],["2016-08-03",19509.39,19509.39,19509.39,19509.39,100],["2016-08-04",19509.39,19509.39,19509.39,19509.39,0],["2016-08-05",17558.45,21257.63,17558.45,21257.63,600],["2016-08-08",21257.63,21257.63,21257.63,21257.63,0],["2016-08-09",21257.63,21257.63,21257.63,21257.63,0],["2016-08-10",19154.67,22549.81,19154.67,22549.81,300],["2016-08-11",22549.81,22549.81,22549.81,22549.81,0],["2016-08-12",20294.83,24070.03,20294.83,24070.03,300],["2016-08-15",24070.03,24070.03,24070.03,24070.03,0],["2016-08-16",24070.03,24070.03,24070.03,24070.03,0],["2016-08-17",24070.03,24070.03,24070.03,24070.03,0],["2016-08-18",24070.03,24070.03,24070.03,24070.03,0],["2016-08-19",21663.02,21663.02,21663.02,21663.02,200],["2016-08-22",19509.39,20396.18,19509.39,20396.18,200],["2016-08-23",18369.23,18369.23,18369.23,18369.23,100],["2016-08-24",16570.31,16722.33,16570.31,16722.33,200],["2016-08-25",18115.86,18115.86,15050.1,17989.18,800],["2016-08-26",16240.93,16240.93,16215.6,16215.6,400],["2016-08-29",16215.6,16215.6,16215.6,16215.6,0],["2016-08-30",16215.6,16215.6,16215.6,16215.6,0],["2016-08-31",17735.81,17735.81,17735.81,17735.81,100],["2016-09-01",17735.81,17735.81,17735.81,17735.81,0],["2016-09-05",17735.81,17735.81,17735.81,17735.81,0],["2016-09-06",15962.23,15962.23,15962.23,15962.23,100],["2016-09-07",14720.72,16975.7,14695.38,14720.72,900],["2016-09-08",14568.7,14568.7,14568.7,14568.7,100],["2016-09-09",13200.51,13200.51,13200.51,13200.51,100],["2016-09-12",13200.51,13200.51,13200.51,13200.51,0],["2016-09-13",13200.51,13200.51,13200.51,13200.51,0],["2016-09-14",14518.03,14518.03,14518.03,14518.03,200],["2016-09-15",13225.85,15455.49,13225.85,15455.49,200],["2016-09-16",13909.94,15455.49,13909.94,15202.12,300],["2016-09-19",15202.12,15202.12,15202.12,15202.12,0],["2016-09-20",13707.25,13707.25,13707.25,13707.25,100],["2016-09-21",13707.25,13707.25,13707.25,13707.25,0],["2016-09-22",14948.75,14948.75,14948.75,14948.75,100],["2016-09-23",13453.88,16215.6,13453.88,16215.6,200],["2016-09-26",14594.04,14594.04,14594.04,14594.04,100],["2016-09-27",13327.19,15455.49,13327.19,15455.49,200],["2016-09-28",13909.94,13909.94,13909.94,13909.94,100],["2016-09-29",13909.94,13909.94,13909.94,13909.94,0],["2016-09-30",12541.75,15202.12,12541.75,15202.12,1600],["2016-10-03",13732.58,15962.23,13732.58,15962.23,200],["2016-10-04",14366.0,17102.39,14366.0,17102.39,600],["2016-10-05",15404.82,15404.82,15404.82,15404.82,500],["2016-10-06",15202.12,15202.12,15202.12,15202.12,200],["2016-10-07",13833.93,13935.28,13681.91,13681.91,620],["2016-10-10",12415.07,12415.07,12415.07,12415.07,176300],["2016-10-11",13631.24,13656.57,13631.24,13656.57,200],["2016-10-12",14188.65,14999.43,14188.65,14999.43,400],["2016-10-13",14188.65,14188.65,13555.22,13580.56,700],["2016-10-14",13783.26,14188.65,13656.57,13656.57,1500],["2016-10-17",13681.91,13681.91,13656.57,13656.57,200],["2016-10-18",13656.57,13656.57,13656.57,13656.57,30],["2016-10-19",13656.57,13656.57,13656.57,13656.57,0],["2016-10-20",13656.57,13656.57,13656.57,13656.57,0],["2016-10-21",14188.65,14188.65,13453.88,13453.88,600],["2016-10-24",13453.88,13453.88,13453.88,13453.88,0],["2016-10-25",13327.19,13327.19,12972.48,12972.48,200],["2016-10-26",12972.48,12972.48,12972.48,12972.48,0],["2016-10-27",14137.97,14264.66,13453.88,13681.91,1000],["2016-10-28",13681.91,13681.91,13681.91,13681.91,100],["2016-10-31",13732.58,15050.1,13681.91,13681.91,1620],["2016-11-01",13681.91,13681.91,13681.91,13681.91,0],["2016-11-02",13681.91,13681.91,13681.91,13681.91,1],["2016-11-03",13681.91,13681.91,13681.91,13681.91,0],["2016-11-04",14670.05,15050.1,13732.58,13732.58,600],["2016-11-07",13707.25,13707.25,13707.25,13707.25,100],["2016-11-08",13732.58,13732.58,13732.58,13732.58,1000],["2016-11-09",13783.26,13783.26,13757.92,13757.92,200],["2016-11-10",13757.92,13757.92,13757.92,13757.92,0],["2016-11-11",12491.08,12491.08,12491.08,12491.08,100],["2016-11-14",12491.08,12491.08,12491.08,12491.08,0],["2016-11-15",12491.08,12491.08,12491.08,12491.08,0],["2016-11-16",13732.58,13732.58,13732.58,13732.58,1100],["2016-11-17",15023.24,15100.68,13861.65,13861.65,1400],["2016-11-18",13861.65,13861.65,13861.65,13861.65,0],["2016-11-21",15229.74,15229.74,13964.9,13964.9,1100],["2016-11-22",13990.71,15358.81,13990.71,14145.59,1600],["2016-11-23",14352.1,14713.48,14197.22,14713.48,500],["2016-11-24",14584.42,14713.48,14300.47,14300.47,1200],["2016-11-25",14300.47,14300.47,14300.47,14300.47,0],["2016-11-28",14713.48,15384.62,14377.91,14377.91,2300],["2016-11-29",15100.68,15229.74,14455.35,14455.35,3100],["2016-11-30",15203.93,15229.74,15203.93,15229.74,3200],["2016-12-01",15229.74,15229.74,15100.68,15100.68,2100],["2016-12-02",15229.74,15229.74,13990.71,13990.71,7400],["2016-12-05",13990.71,13990.71,13990.71,13990.71,0],["2016-12-06",13964.9,15229.74,13964.9,14223.03,3700],["2016-12-07",14223.03,14223.03,14223.03,14223.03,0],["2016-12-08",15358.81,15487.88,14042.34,14042.34,1200],["2016-12-09",15333.0,15333.0,14248.85,14713.48,1100],["2016-12-12",14713.48,14713.48,14713.48,14713.48,0],["2016-12-13",15358.81,15487.88,14506.98,14532.79,3100],["2016-12-14",14532.79,14971.61,14532.79,14971.61,500],["2016-12-15",14971.61,14971.61,14971.61,14971.61,200],["2016-12-16",14713.48,14713.48,14713.48,14713.48,100],["2016-12-19",14713.48,14713.48,14713.48,14713.48,0],["2016-12-20",15229.74,15229.74,14661.86,14661.86,300],["2016-12-21",14661.86,14661.86,14661.86,14661.86,0],["2016-12-22",14713.48,15487.88,14713.48,14842.55,1400],["2016-12-23",14842.55,14842.55,14842.55,14842.55,0],["2016-12-26",14842.55,14842.55,14842.55,14842.55,0],["2016-12-27",14842.55,14842.55,14842.55,14842.55,0],["2016-12-28",13371.2,13371.2,13371.2,13371.2,100],["2016-12-29",13371.2,13371.2,13371.2,13371.2,0],["2016-12-30",13371.2,13371.2,13371.2,13371.2,0],["2017-01-03",14687.67,14687.67,14687.67,14687.67,100],["2017-01-04",14687.67,14687.67,14687.67,14687.67,0],["2017-01-05",14687.67,14687.67,14687.67,14687.67,0],["2017-01-06",14687.67,14687.67,14687.67,14687.67,0],["2017-01-09",14687.67,14687.67,14687.67,14687.67,0],["2017-01-10",14687.67,14687.67,14687.67,14687.67,0],["2017-01-11",14687.67,14687.67,14687.67,14687.67,0],["2017-01-12",13448.64,13448.64,13448.64,13448.64,100],["2017-01-13",13448.64,13448.64,13448.64,13448.64,0],["2017-01-16",13448.64,13448.64,13448.64,13448.64,0],["2017-01-17",12157.98,14765.11,12157.98,14765.11,200],["2017-01-18",14765.11,14765.11,14765.11,14765.11,0],["2017-01-19",14765.11,14765.11,14765.11,14765.11,0],["2017-01-20",14765.11,14765.11,14765.11,14765.11,0],["2017-01-23",14765.11,14765.11,14765.11,14765.11,300],["2017-01-24",14765.11,14765.11,14765.11,14765.11,0],["2017-01-25",14765.11,14765.11,14765.11,14765.11,0],["2017-02-02",14765.11,14765.11,14765.11,14765.11,0],["2017-02-03",14765.11,14765.11,14765.11,14765.11,0],["2017-02-06",14765.11,14765.11,14765.11,14765.11,11500],["2017-02-07",14765.11,14765.11,14765.11,14765.11,400],["2017-02-08",14765.11,14765.11,14765.11,14765.11,0],["2017-02-09",14765.11,14765.11,14765.11,14765.11,0],["2017-02-10",14765.11,14765.11,14765.11,14765.11,1800],["2017-02-13",14765.11,14765.11,14765.11,14765.11,0],["2017-02-14",16236.46,16236.46,16236.46,16236.46,2400],["2017-02-15",16236.46,16236.46,16236.46,16236.46,0],["2017-02-16",16236.46,16236.46,16236.46,16236.46,0],["2017-02-17",14790.92,14790.92,14790.92,14790.92,100],["2017-02-20",14790.92,14790.92,14790.92,14790.92,0],["2017-02-21",14971.61,14971.61,14971.61,14971.61,100],["2017-02-22",14971.61,14971.61,14971.61,14971.61,0],["2017-02-23",14790.92,14790.92,14790.92,14790.92,100],["2017-02-24",14790.92,14790.92,14790.92,14790.92,0],["2017-02-27",14790.92,14790.92,14790.92,14790.92,0],["2017-02-28",14790.92,14790.92,14790.92,14790.92,0],["2017-03-01",14790.92,14790.92,14790.92,14790.92,0],["2017-03-02",14790.92,14790.92,14790.92,14790.92,0],["2017-03-03",14790.92,14790.92,14790.92,14790.92,0],["2017-03-06",14790.92,14790.92,14790.92,14790.92,0],["2017-03-07",14790.92,14790.92,14790.92,14790.92,0],["2017-03-08",14971.61,14971.61,14971.61,14971.61,100],["2017-03-09",16262.27,16262.27,16262.27,16262.27,100],["2017-03-10",16262.27,16262.27,16262.27,16262.27,0],["2017-03-13",14739.29,14739.29,14739.29,14739.29,1000],["2017-03-14",14739.29,14739.29,14739.29,14739.29,0],["2017-03-15",13319.57,14739.29,13319.57,13448.64,301],["2017-03-16",13448.64,13448.64,13448.64,13448.64,262901],["2017-03-17",13448.64,13448.64,13448.64,13448.64,0],["2017-03-20",13448.64,13448.64,13448.64,13448.64,1],["2017-03-21",13448.64,13448.64,13448.64,13448.64,0],["2017-03-22",13448.64,13448.64,13448.64,13448.64,0],["2017-03-23",13448.64,13448.64,13448.64,13448.64,0],["2017-03-24",13448.64,13448.64,13448.64,13448.64,0],["2017-03-27",13448.64,13448.64,13448.64,13448.64,0],["2017-03-28",13448.64,13448.64,13448.64,13448.64,0],["2017-03-29",13448.64,13448.64,13448.64,13448.64,0],["2017-03-30",14197.22,14197.22,14197.22,14197.22,9550],["2017-03-31",13164.69,15616.94,13164.69,15616.94,13920],["2017-04-03",15616.94,15616.94,15616.94,15616.94,0],["2017-04-04",15616.94,15616.94,15616.94,15616.94,0],["2017-04-05",14248.85,14248.85,14248.85,14248.85,100],["2017-04-07",14248.85,14248.85,14248.85,14248.85,0],["2017-04-10",14248.85,14248.85,14248.85,14248.85,35000],["2017-04-11",14248.85,14248.85,14248.85,14248.85,50],["2017-04-12",14248.85,14248.85,14248.85,14248.85,0],["2017-04-13",14248.85,14248.85,14248.85,14248.85,0],["2017-04-14",15487.88,15487.88,13035.63,13035.63,900],["2017-04-17",13680.96,13680.96,13680.96,13680.96,100],["2017-04-18",13680.96,13680.96,13680.96,13680.96,0],["2017-04-19",13680.96,13680.96,13680.96,13680.96,0],["2017-04-20",13680.96,13680.96,13680.96,13680.96,0],["2017-04-21",13680.96,13680.96,13680.96,13680.96,0],["2017-04-24",13680.96,13680.96,13680.96,13680.96,0],["2017-04-25",13680.96,13680.96,13680.96,13680.96,0],["2017-04-26",13680.96,13680.96,13680.96,13680.96,0],["2017-04-27",13680.96,13680.96,13680.96,13680.96,0],["2017-04-28",13680.96,13680.96,13680.96,13680.96,0],["2017-05-03",12467.74,12467.74,12467.74,12467.74,100],["2017-05-04",12467.74,12467.74,12467.74,12467.74,0],["2017-05-05",12467.74,12467.74,12467.74,12467.74,0],["2017-05-08",12467.74,12467.74,12467.74,12467.74,0],["2017-05-09",12467.74,12467.74,12467.74,12467.74,0],["2017-05-10",12467.74,12467.74,12467.74,12467.74,0],["2017-05-11",12467.74,12467.74,12467.74,12467.74,0],["2017-05-12",12467.74,12467.74,12467.74,12467.74,0],["2017-05-15",12467.74,12467.74,12467.74,12467.74,0],["2017-05-16",12467.74,12467.74,12467.74,12467.74,0],["2017-05-17",12467.74,12467.74,12467.74,12467.74,0],["2017-05-18",12467.74,12467.74,12467.74,12467.74,0],["2017-05-19",12467.74,12467.74,12467.74,12467.74,0],["2017-05-22",12132.17,12132.17,11228.71,11228.71,200],["2017-05-23",11228.71,11228.71,11228.71,11228.71,0],["2017-05-24",10454.32,10454.32,10454.32,10454.32,500],["2017-05-25",10454.32,10454.32,10454.32,10454.32,0],["2017-05-26",10480.78,10480.78,10480.78,10480.78,200],["2017-05-29",11512.98,11512.98,11512.98,11512.98,100],["2017-05-30",12651.05,12651.05,12651.05,12651.05,100],["2017-05-31",11407.11,11407.11,11407.11,11407.11,100],["2017-06-01",12518.71,12518.71,12518.71,12518.71,100],["2017-06-02",11274.78,11274.78,11274.78,11274.78,100],["2017-06-05",11274.78,11274.78,11274.78,11274.78,0],["2017-06-06",11274.78,11274.78,11274.78,11274.78,0],["2017-06-07",12386.38,12386.38,12386.38,12386.38,200],["2017-06-08",12703.98,12703.98,12703.98,12703.98,100],["2017-06-09",12703.98,12703.98,12703.98,12703.98,0],["2017-06-12",12968.65,13974.38,12968.65,13974.38,450],["2017-06-13",15085.97,15350.64,15085.97,15350.64,200],["2017-06-14",15879.97,16144.64,14583.11,16144.64,44600],["2017-06-15",14821.31,15085.97,14821.31,15085.97,300],["2017-06-16",15085.97,15085.97,15085.97,15085.97,0],["2017-06-19",15059.51,15059.51,15059.51,15059.51,100],["2017-06-20",14424.31,15879.97,14424.31,15879.97,2850],["2017-06-21",15879.97,16409.31,15879.97,16409.31,300],["2017-06-22",16382.84,16409.31,16382.84,16409.31,1100],["2017-06-23",16409.31,16409.31,16409.31,16409.31,0],["2017-06-26",15879.97,15879.97,15879.97,15879.97,3500],["2017-06-27",15879.97,15879.97,15879.97,15879.97,0],["2017-06-28",15879.97,15879.97,15879.97,15879.97,0],["2017-06-29",15879.97,15879.97,15879.97,15879.97,0],["2017-06-30",15879.97,15879.97,15879.97,15879.97,0],["2017-07-03",15879.97,15879.97,15879.97,15879.97,0],["2017-07-04",15879.97,15879.97,15879.97,15879.97,0],["2017-07-05",15879.97,15879.97,15879.97,15879.97,0],["2017-07-06",15879.97,15879.97,15879.97,15879.97,0],["2017-07-07",15879.97,15879.97,15879.97,15879.97,0],["2017-07-10",15879.97,15879.97,15879.97,15879.97,0],["2017-07-11",14291.98,14291.98,14291.98,14291.98,600],["2017-07-12",12862.78,12862.78,12862.78,12862.78,100],["2017-07-13",13233.31,13233.31,13233.31,13233.31,250],["2017-07-14",13233.31,13233.31,13233.31,13233.31,0],["2017-07-17",11909.98,13365.64,11909.98,13365.64,200],["2017-07-18",13392.11,13392.11,13392.11,13392.11,100],["2017-07-19",13392.11,13392.11,13392.11,13392.11,0],["2017-07-20",13392.11,13392.11,13392.11,13392.11,0],["2017-07-21",13233.31,13233.31,13233.31,13233.31,1044],["2017-07-24",13233.31,13233.31,13233.31,13233.31,500],["2017-07-25",13233.31,13233.31,13233.31,13233.31,2050],["2017-07-26",13233.31,13233.31,13233.31,13233.31,5],["2017-07-27",13233.31,13233.31,13233.31,13233.31,0],["2017-07-28",12571.65,13233.31,12571.65,13233.31,3100],["2017-07-31",13497.98,13497.98,13497.98,13497.98,132],["2017-08-01",13497.98,13497.98,13497.98,13497.98,100],["2017-08-02",13233.31,13497.98,13233.31,13497.98,4103],["2017-08-03",13497.98,13497.98,13497.98,13497.98,0],["2017-08-04",13497.98,13497.98,13497.98,13497.98,0],["2017-08-07",13497.98,14847.78,13497.98,14847.78,5200],["2017-08-08",15085.97,15085.97,15085.97,15085.97,200],["2017-08-09",15085.97,15085.97,15085.97,15085.97,0],["2017-08-10",15085.97,15085.97,15085.97,15085.97,500],["2017-08-11",13683.24,15085.97,13683.24,15085.97,200],["2017-08-14",15085.97,15085.97,15085.97,15085.97,0],["2017-08-15",15085.97,15085.97,15085.97,15085.97,0],["2017-08-16",15085.97,15085.97,15085.97,15085.97,0],["2017-08-17",13577.38,13577.38,13577.38,13577.38,100],["2017-08-18",13233.31,13233.31,13233.31,13233.31,100],["2017-08-21",13233.31,13233.31,13233.31,13233.31,0],["2017-08-22",14556.64,14556.64,14556.64,14556.64,8100],["2017-08-23",14556.64,14556.64,14556.64,14556.64,0],["2017-08-24",14556.64,14556.64,14556.64,14556.64,0],["2017-08-25",13497.98,14556.64,13497.98,14556.64,700],["2017-08-28",14556.64,14556.64,14556.64,14556.64,0],["2017-08-29",13497.98,14556.64,13497.98,14556.64,200],["2017-08-30",13524.44,14556.64,13524.44,14556.64,600],["2017-08-31",14556.64,14556.64,14556.64,14556.64,100],["2017-09-01",13100.98,14556.64,13100.98,14556.64,200],["2017-09-05",14556.64,14556.64,14556.64,14556.64,400],["2017-09-06",13630.31,14556.64,13630.31,14556.64,2000],["2017-09-07",14556.64,14556.64,14556.64,14556.64,0],["2017-09-08",13789.11,13789.11,13656.78,13656.78,8600],["2017-09-11",13656.78,13656.78,13656.78,13656.78,0],["2017-09-12",14556.64,14556.64,14556.64,14556.64,100],["2017-09-13",14556.64,14556.64,14556.64,14556.64,1400],["2017-09-14",14556.64,14556.64,14556.64,14556.64,100],["2017-09-15",14556.64,14556.64,14556.64,14556.64,402],["2017-09-18",14556.64,14556.64,14556.64,14556.64,0],["2017-09-19",13656.78,13656.78,13656.78,13656.78,100],["2017-09-20",13550.91,13550.91,13550.91,13550.91,100],["2017-09-21",13365.64,14900.71,13365.64,14900.71,2600],["2017-09-22",14556.64,14556.64,14556.64,14556.64,100],["2017-09-25",14556.64,14556.64,14556.64,14556.64,0],["2017-09-26",13789.11,13789.11,13789.11,13789.11,100],["2017-09-27",13789.11,13789.11,13789.11,13789.11,0],["2017-09-28",13789.11,13789.11,13789.11,13789.11,10],["2017-09-29",13789.11,13789.11,13789.11,13789.11,0],["2017-10-02",14556.64,14556.64,14556.64,14556.64,500],["2017-10-03",14556.64,14556.64,14556.64,14556.64,0],["2017-10-04",13259.78,13259.78,13259.78,13259.78,100],["2017-10-05",14556.64,14583.11,13259.78,13259.78,1300],["2017-10-06",14583.11,14583.11,13339.18,13339.18,600],["2017-10-09",13339.18,13339.18,13339.18,13339.18,0],["2017-10-10",13339.18,13339.18,13339.18,13339.18,0],["2017-10-11",13339.18,13339.18,13339.18,13339.18,0],["2017-10-12",13339.18,13339.18,13339.18,13339.18,0],["2017-10-13",13339.18,13339.18,13339.18,13339.18,0],["2017-10-16",13339.18,13339.18,13339.18,13339.18,0],["2017-10-17",14662.51,14662.51,14636.04,14636.04,600],["2017-10-18",13286.24,13286.24,13286.24,13286.24,100],["2017-10-19",13286.24,13286.24,13286.24,13286.24,0],["2017-10-20",13286.24,13286.24,13286.24,13286.24,84],["2017-10-23",14609.58,14609.58,13286.24,13286.24,300],["2017-10-24",13286.24,13286.24,13286.24,13286.24,0],["2017-10-25",13286.24,13286.24,13286.24,13286.24,0],["2017-10-26",14583.11,14583.11,14583.11,14583.11,400],["2017-10-27",13709.71,13709.71,13709.71,13709.71,150],["2017-10-30",13709.71,13709.71,13709.71,13709.71,0],["2017-10-31",13709.71,13709.71,13709.71,13709.71,0],["2017-11-01",13709.71,13709.71,13709.71,13709.71,0],["2017-11-02",13709.71,13709.71,13709.71,13709.71,0],["2017-11-03",14556.64,14556.64,14556.64,14556.64,100],["2017-11-06",14556.64,14556.64,14556.64,14556.64,0],["2017-11-07",14556.64,14556.64,14556.64,14556.64,0],["2017-11-08",14556.64,14556.64,14556.64,14556.64,0],["2017-11-09",14556.64,14556.64,14556.64,14556.64,0],["2017-11-10",13365.64,14556.64,13365.64,14556.64,200],["2017-11-13",13471.51,13471.51,13471.51,13471.51,100],["2017-11-14",13471.51,13471.51,13471.51,13471.51,0],["2017-11-15",13471.51,13471.51,13471.51,13471.51,0],["2017-11-16",13471.51,13471.51,13471.51,13471.51,0],["2017-11-17",13471.51,13471.51,13471.51,13471.51,0],["2017-11-20",13497.98,13497.98,13497.98,13497.98,300],["2017-11-21",13497.98,13497.98,13497.98,13497.98,0],["2017-11-22",13497.98,13497.98,13497.98,13497.98,0],["2017-11-23",13497.98,13497.98,13497.98,13497.98,0],["2017-11-24",13497.98,13497.98,13497.98,13497.98,0],["2017-11-27",13497.98,13497.98,13497.98,13497.98,0],["2017-11-28",13497.98,13497.98,13497.98,13497.98,0],["2017-11-29",13497.98,13497.98,13497.98,13497.98,0],["2017-11-30",13497.98,13497.98,13497.98,13497.98,0],["2017-12-01",13497.98,13497.98,13497.98,13497.98,0],["2017-12-04",13497.98,13497.98,13497.98,13497.98,0],["2017-12-05",14847.78,14847.78,14847.78,14847.78,5600],["2017-12-06",13632.96,14847.78,13632.96,14847.78,460],["2017-12-07",13389.99,13389.99,13389.99,13389.99,100],["2017-12-08",13389.99,13389.99,13389.99,13389.99,0],["2017-12-11",13389.99,13389.99,13389.99,13389.99,0],["2017-12-12",13389.99,13389.99,13389.99,13389.99,0],["2017-12-13",13389.99,13389.99,13389.99,13389.99,0],["2017-12-14",13389.99,13389.99,13389.99,13389.99,0],["2017-12-15",13389.99,13389.99,13389.99,13389.99,0],["2017-12-18",14037.9,14037.9,14037.9,14037.9,300],["2017-12-19",14037.9,14037.9,14037.9,14037.9,0],["2017-12-20",14442.84,14847.78,14442.84,14847.78,5000],["2017-12-21",14847.78,14847.78,14847.78,14847.78,300],["2017-12-22",14847.78,14847.78,14847.78,14847.78,100],["2017-12-25",13767.94,13767.94,13767.94,13767.94,1510],["2017-12-26",14847.78,14847.78,14847.78,14847.78,1800],["2017-12-27",14847.78,14847.78,14847.78,14847.78,0],["2017-12-28",13389.99,14847.78,13389.99,14847.78,200],["2017-12-29",14847.78,14847.78,14847.78,14847.78,40],["2018-01-02",14847.78,14847.78,14847.78,14847.78,0],["2018-01-03",14847.78,14847.78,14847.78,14847.78,0],["2018-01-04",13659.95,14847.78,13659.95,14847.78,246],["2018-01-05",14847.78,14847.78,14847.78,14847.78,0],["2018-01-08",14847.78,14847.78,14847.78,14847.78,300],["2018-01-09",14847.78,14847.78,14847.78,14847.78,100],["2018-01-10",14847.78,14847.78,14847.78,14847.78,2409],["2018-01-11",14847.78,14847.78,14847.78,14847.78,0],["2018-01-12",14847.78,14847.78,14847.78,14847.78,0],["2018-01-15",14901.77,14901.77,14874.77,14874.77,1900],["2018-01-16",14847.78,14847.78,14847.78,14847.78,7901],["2018-01-17",14847.78,14847.78,14847.78,14847.78,0],["2018-01-18",14847.78,14847.78,14847.78,14847.78,550],["2018-01-19",14847.78,14847.78,14847.78,14847.78,2],["2018-01-22",14847.78,14847.78,14847.78,14847.78,0],["2018-01-23",14847.78,14847.78,14847.78,14847.78,0],["2018-01-24",14847.78,14847.78,14847.78,14847.78,22400],["2018-01-25",14847.78,14847.78,14847.78,14847.78,0],["2018-01-26",14847.78,14847.78,14847.78,14847.78,0],["2018-01-29",14847.78,14847.78,14847.78,14847.78,0],["2018-01-30",14847.78,14847.78,14847.78,14847.78,0],["2018-01-31",14847.78,14847.78,14847.78,14847.78,0],["2018-02-01",14847.78,14847.78,14847.78,14847.78,0],["2018-02-02",14847.78,14847.78,14847.78,14847.78,0],["2018-02-05",13659.95,13659.95,13659.95,13659.95,100],["2018-02-06",13632.96,14685.8,12472.13,14685.8,703],["2018-02-07",14685.8,14685.8,14685.8,14685.8,0],["2018-02-08",14685.8,14685.8,14685.8,14685.8,0],["2018-02-09",14685.8,14685.8,14685.8,14685.8,0],["2018-02-12",14685.8,14685.8,14685.8,14685.8,0],["2018-02-13",14685.8,14685.8,14685.8,14685.8,0],["2018-02-21",14685.8,14685.8,14685.8,14685.8,0],["2018-02-22",14685.8,14685.8,14685.8,14685.8,0],["2018-02-23",14685.8,14685.8,14685.8,14685.8,0],["2018-02-26",14685.8,14685.8,14685.8,14685.8,0],["2018-02-27",14685.8,14685.8,14685.8,14685.8,0],["2018-02-28",14685.8,14685.8,14685.8,14685.8,0],["2018-03-01",14685.8,14685.8,14685.8,14685.8,0],["2018-03-02",14685.8,14685.8,14685.8,14685.8,0],["2018-03-05",14685.8,14685.8,14685.8,14685.8,0],["2018-03-06",14685.8,14685.8,14685.8,14685.8,0],["2018-03-07",14037.9,14037.9,14037.9,14037.9,200],["2018-03-08",15225.72,15225.72,15225.72,15225.72,500],["2018-03-09",15225.72,15225.72,15225.72,15225.72,0],["2018-03-12",15225.72,15225.72,15225.72,15225.72,0],["2018-03-13",15225.72,15225.72,15225.72,15225.72,0],["2018-03-14",15225.72,15225.72,15225.72,15225.72,0],["2018-03-15",15225.72,15225.72,15225.72,15225.72,0],["2018-03-16",15225.72,15225.72,15225.72,15225.72,0],["2018-03-19",15225.72,15225.72,15225.72,15225.72,2],["2018-03-20",15225.72,15225.72,15225.72,15225.72,0],["2018-03-21",15225.72,15225.72,15225.72,15225.72,0],["2018-03-22",15225.72,15225.72,15225.72,15225.72,50],["2018-03-23",15225.72,15225.72,15225.72,15225.72,0],["2018-03-26",15225.72,15225.72,15225.72,15225.72,0],["2018-03-27",13740.94,13740.94,13740.94,13740.94,102],["2018-03-28",12391.14,12391.14,12391.14,12391.14,200],["2018-03-29",12391.14,12391.14,12391.14,12391.14,285700],["2018-03-30",12391.14,12391.14,12391.14,12391.14,0],["2018-04-02",12391.14,12391.14,12391.14,12391.14,0],["2018-04-03",13228.02,13228.02,13228.02,13228.02,100],["2018-04-04",14550.82,14550.82,14550.82,14550.82,200],["2018-04-05",13767.94,13767.94,13767.94,13767.94,100],["2018-04-06",13767.94,13767.94,13767.94,13767.94,0],["2018-04-09",13767.94,13767.94,13767.94,13767.94,0],["2018-04-10",13767.94,13767.94,13767.94,13767.94,0],["2018-04-11",13767.94,13767.94,13767.94,13767.94,0],["2018-04-12",15117.73,15117.73,15117.73,15117.73,3400],["2018-04-13",14037.9,14037.9,14037.9,14037.9,2700],["2018-04-16",14037.9,14037.9,14037.9,14037.9,0],["2018-04-17",14847.78,14847.78,14847.78,14847.78,500],["2018-04-18",14901.77,14901.77,14901.77,14901.77,500],["2018-04-19",14901.77,14901.77,14901.77,14901.77,0],["2018-04-20",14901.77,14901.77,14901.77,14901.77,0],["2018-04-23",14901.77,14901.77,14901.77,14901.77,0],["2018-04-24",14901.77,14901.77,14901.77,14901.77,0],["2018-04-26",14901.77,14901.77,14901.77,14901.77,0],["2018-04-27",14901.77,14901.77,14901.77,14901.77,0],["2018-05-02",14901.77,14901.77,14901.77,14901.77,0],["2018-05-03",14901.77,14901.77,14901.77,14901.77,0],["2018-05-04",14901.77,14901.77,14901.77,14901.77,0],["2018-05-07",14901.77,14901.77,14901.77,14901.77,0],["2018-05-08",14901.77,14901.77,14901.77,14901.77,0],["2018-05-09",14901.77,14901.77,14901.77,14901.77,0],["2018-05-10",14901.77,14901.77,14901.77,14901.77,0],["2018-05-11",14901.77,14901.77,14901.77,14901.77,0],["2018-05-14",14901.77,14901.77,14901.77,14901.77,0],["2018-05-15",14901.77,14901.77,14901.77,14901.77,0],["2018-05-16",14901.77,14901.77,14901.77,14901.77,0],["2018-05-17",14901.77,14901.77,14901.77,14901.77,0],["2018-05-18",14901.77,14901.77,14901.77,14901.77,0],["2018-05-21",14901.77,14901.77,14901.77,14901.77,0],["2018-05-22",14901.77,14901.77,14901.77,14901.77,0],["2018-05-23",14901.77,14901.77,14901.77,14901.77,0],["2018-05-24",14901.77,14901.77,14901.77,14901.77,1000],["2018-05-25",14901.77,14901.77,14901.77,14901.77,0],["2018-05-28",14901.77,14901.77,14901.77,14901.77,0],["2018-05-29",14901.77,14901.77,14901.77,14901.77,0],["2018-05-30",14901.77,14901.77,14901.77,14901.77,0],["2018-05-31",14901.77,14901.77,14901.77,14901.77,0],["2018-06-01",14901.77,14901.77,14901.77,14901.77,0],["2018-06-04",14901.77,14901.77,14901.77,14901.77,0],["2018-06-05",14901.77,14901.77,14901.77,14901.77,0],["2018-06-06",14901.77,14901.77,14901.77,14901.77,0],["2018-06-07",14901.77,14901.77,14901.77,14901.77,0],["2018-06-08",14901.77,14901.77,14901.77,14901.77,0],["2018-06-11",14901.77,14901.77,14901.77,14901.77,0],["2018-06-12",14901.77,14901.77,14901.77,14901.77,0],["2018-06-13",14901.77,14901.77,14901.77,14901.77,0],["2018-06-14",14901.77,14901.77,14901.77,14901.77,0],["2018-06-15",14901.77,14901.77,14901.77,14901.77,0],["2018-06-18",14901.77,14901.77,14901.77,14901.77,0],["2018-06-19",14901.77,14901.77,14901.77,14901.77,0],["2018-06-20",14901.77,14901.77,14901.77,14901.77,0],["2018-06-21",14901.77,14901.77,14901.77,14901.77,0],["2018-06-22",14901.77,14901.77,14901.77,14901.77,0],["2018-06-25",14901.77,14901.77,14901.77,14901.77,0],["2018-06-26",14901.77,14901.77,14901.77,14901.77,0],["2018-06-27",14901.77,14901.77,14901.77,14901.77,0],["2018-06-28",14901.77,14901.77,14901.77,14901.77,0],["2018-06-29",14901.77,14901.77,14901.77,14901.77,0],["2018-07-02",14901.77,14901.77,14901.77,14901.77,68000],["2018-07-03",14901.77,14901.77,14901.77,14901.77,0],["2018-07-04",14901.77,14901.77,14901.77,14901.77,0],["2018-07-05",14901.77,14901.77,14901.77,14901.77,0],["2018-07-06",14901.77,14901.77,14901.77,14901.77,0],["2018-07-09",14901.77,14901.77,14901.77,14901.77,0],["2018-07-10",14901.77,14901.77,14901.77,14901.77,0],["2018-07-11",14901.77,14901.77,14901.77,14901.77,0],["2018-07-12",14901.77,14901.77,14901.77,14901.77,0],["2018-07-13",14901.77,14901.77,14901.77,14901.77,0],["2018-07-16",14901.77,14901.77,14901.77,14901.77,0],["2018-07-17",14901.77,14901.77,14901.77,14901.77,0],["2018-07-18",14901.77,14901.77,14901.77,14901.77,0],["2018-07-19",14901.77,14901.77,14901.77,14901.77,0],["2018-07-20",14901.77,14901.77,14901.77,14901.77,0],["2018-07-23",14901.77,14901.77,14901.77,14901.77,0],["2018-07-24",14901.77,14901.77,14901.77,14901.77,0],["2018-07-25",14901.77,14901.77,14901.77,14901.77,0],["2018-07-26",14901.77,14901.77,14901.77,14901.77,0],["2018-07-27",14901.77,14901.77,14901.77,14901.77,0],["2018-07-30",14901.77,14901.77,14901.77,14901.77,0],["2018-07-31",14901.77,14901.77,14901.77,14901.77,0],["2018-08-01",14901.77,14901.77,14901.77,14901.77,0],["2018-08-02",14901.77,14901.77,14901.77,14901.77,0],["2018-08-03",14901.77,14901.77,14901.77,14901.77,0],["2018-08-06",14901.77,14901.77,14901.77,14901.77,0],["2018-08-07",14901.77,14901.77,14901.77,14901.77,0],["2018-08-08",14901.77,14901.77,13497.98,13497.98,5300],["2018-08-09",12148.18,12148.18,12148.18,12148.18,21300],["2018-08-10",12148.18,12148.18,12148.18,12148.18,0],["2018-08-13",13363.0,13363.0,13363.0,13363.0,100],["2018-08-14",13363.0,13363.0,13363.0,13363.0,0],["2018-08-15",13363.0,13363.0,13363.0,13363.0,0],["2018-08-16",13363.0,13363.0,13363.0,13363.0,0],["2018-08-17",12040.2,12040.2,12040.2,12040.2,100],["2018-08-20",10852.37,10852.37,10852.37,10852.37,100],["2018-08-21",10852.37,10852.37,10852.37,10852.37,0],["2018-08-22",10852.37,10852.37,10852.37,10852.37,0],["2018-08-23",9772.54,9772.54,9772.54,9772.54,100],["2018-08-24",9772.54,9772.54,9772.54,9772.54,0],["2018-08-27",9772.54,9772.54,9772.54,9772.54,0],["2018-08-28",8908.67,8908.67,8908.67,8908.67,100],["2018-08-29",8125.78,9772.54,8125.78,9772.54,300],["2018-08-30",8800.68,10744.39,8800.68,10744.39,200],["2018-08-31",11743.24,11743.24,11743.24,11743.24,100],["2018-09-04",10582.41,10582.41,10582.41,10582.41,100],["2018-09-05",9529.57,9529.57,9529.57,9529.57,100],["2018-09-06",8638.71,10474.43,8638.71,10474.43,200],["2018-09-07",9448.58,11500.28,9448.58,11500.28,200],["2018-09-10",10366.45,10366.45,10366.45,10366.45,100],["2018-09-11",9448.58,9448.58,9448.58,9448.58,100],["2018-09-12",9448.58,9448.58,9448.58,9448.58,0],["2018-09-13",9448.58,9448.58,9448.58,9448.58,0],["2018-09-14",9448.58,9448.58,9448.58,9448.58,0],["2018-09-17",9448.58,9448.58,9448.58,9448.58,0],["2018-09-18",8908.67,9448.58,8908.67,9448.58,600],["2018-09-19",9448.58,9448.58,9448.58,9448.58,0],["2018-09-20",9448.58,9448.58,9448.58,9448.58,0],["2018-09-21",10379.75,10379.75,10379.75,10379.75,1100],["2018-09-24",9366.42,9366.42,9366.42,9366.42,100],["2018-09-25",8435.26,8435.26,8435.26,8435.26,100],["2018-09-26",8435.26,8435.26,8435.26,8435.26,0],["2018-09-27",7832.74,7832.74,7832.74,7832.74,100],["2018-09-28",7832.74,7832.74,7832.74,7832.74,0],["2018-10-01",7832.74,7832.74,7832.74,7832.74,0],["2018-10-02",7832.74,7832.74,7832.74,7832.74,0],["2018-10-03",7832.74,7832.74,7832.74,7832.74,0],["2018-10-04",8594.68,8594.68,7192.71,7192.71,500],["2018-10-05",7375.58,7375.58,7375.58,7375.58,100],["2018-10-08",7375.58,7375.58,7375.58,7375.58,0],["2018-10-09",8076.56,8076.56,8076.56,8076.56,100],["2018-10-10",7375.58,8868.98,7375.58,8868.98,500],["2018-10-11",7985.13,9448.05,7985.13,9448.05,300],["2018-10-12",9448.05,9752.83,8594.68,8594.68,300],["2018-10-15",8594.68,8594.68,8594.68,8594.68,0],["2018-10-16",8594.68,8594.68,8594.68,8594.68,0],["2018-10-17",8594.68,8594.68,8594.68,8594.68,0],["2018-10-18",8594.68,8594.68,8594.68,8594.68,0],["2018-10-19",8594.68,8594.68,8594.68,8594.68,0],["2018-10-22",8594.68,9417.57,7802.26,9417.57,500],["2018-10-23",8503.25,8503.25,8503.25,8503.25,100],["2018-10-24",8503.25,8503.25,8503.25,8503.25,0],["2018-10-25",9204.23,9204.23,9204.23,9204.23,100],["2018-10-26",8289.9,8289.9,8289.9,8289.9,100],["2018-10-29",7467.01,7467.01,7467.01,7467.01,100],["2018-10-30",6887.93,6887.93,6887.93,6887.93,100],["2018-10-31",7558.44,7558.44,7558.44,7558.44,100],["2018-11-01",7558.44,7558.44,7558.44,7558.44,0],["2018-11-02",7192.71,7192.71,7192.71,7192.71,100],["2018-11-05",7192.71,7192.71,7192.71,7192.71,0],["2018-11-06",6491.73,7863.22,6491.73,7863.22,200],["2018-11-07",7101.28,7101.28,7101.28,7101.28,100],["2018-11-08",7162.23,7162.23,7162.23,7162.23,100],["2018-11-09",7162.23,7162.23,7162.23,7162.23,0],["2018-11-12",7162.23,7162.23,7162.23,7162.23,0],["2018-11-13",7162.23,7162.23,7162.23,7162.23,0],["2018-11-14",7162.23,7162.23,7162.23,7162.23,0],["2018-11-15",6461.25,7649.87,6461.25,7649.87,300],["2018-11-16",6887.93,6887.93,6887.93,6887.93,100],["2018-11-19",6217.43,6217.43,6217.43,6217.43,100],["2018-11-20",6796.5,6826.98,6796.5,6826.98,200],["2018-11-21",6826.98,6826.98,6826.98,6826.98,0],["2018-11-22",6583.16,6583.16,6583.16,6583.16,100],["2018-11-23",6583.16,6583.16,6583.16,6583.16,0],["2018-11-26",6583.16,6583.16,6583.16,6583.16,0],["2018-11-27",6583.16,6583.16,6583.16,6583.16,0],["2018-11-28",7192.71,7192.71,7101.28,7101.28,200],["2018-11-29",6400.29,6400.29,6400.29,6400.29,100],["2018-11-30",6979.37,7040.32,6979.37,7040.32,733800],["2018-12-03",7009.84,7009.84,7009.84,7009.84,100],["2018-12-04",7009.84,7009.84,7009.84,7009.84,0],["2018-12-05",7314.62,7314.62,7314.62,7314.62,100],["2018-12-06",7345.1,7345.1,7345.1,7345.1,400],["2018-12-07",7710.83,7710.83,7710.83,7710.83,100],["2018-12-10",7710.83,7710.83,7710.83,7710.83,100],["2018-12-11",6948.89,6948.89,6948.89,6948.89,100],["2018-12-12",6948.89,6948.89,6948.89,6948.89,0],["2018-12-13",7314.62,7314.62,7314.62,7314.62,1900],["2018-12-14",6613.64,6613.64,6613.64,6613.64,100],["2018-12-17",6613.64,6613.64,6613.64,6613.64,0],["2018-12-18",6613.64,6613.64,6613.64,6613.64,0],["2018-12-19",6613.64,6613.64,6613.64,6613.64,0],["2018-12-20",6613.64,6613.64,6613.64,6613.64,0],["2018-12-21",6613.64,6613.64,6613.64,6613.64,0],["2018-12-24",6644.11,6644.11,6644.11,6644.11,30700],["2018-12-25",6644.11,6644.11,6644.11,6644.11,0],["2018-12-26",7009.84,7009.84,7009.84,7009.84,200],["2018-12-27",7009.84,7009.84,7009.84,7009.84,0],["2018-12-28",7009.84,7009.84,7009.84,7009.84,0],["2019-01-02",7009.84,7009.84,7009.84,7009.84,0],["2019-01-03",7009.84,7009.84,7009.84,7009.84,0],["2019-01-04",7009.84,7009.84,7009.84,7009.84,0],["2019-01-07",7009.84,7009.84,7009.84,7009.84,0],["2019-01-08",7009.84,7009.84,7009.84,7009.84,0],["2019-01-09",7588.92,7588.92,6339.34,6339.34,700],["2019-01-10",6887.93,6918.41,6400.29,6400.29,300],["2019-01-11",6400.29,6400.29,6400.29,6400.29,0],["2019-01-14",6948.89,6948.89,6948.89,6948.89,100],["2019-01-15",6400.29,6400.29,6400.29,6400.29,100],["2019-01-16",6400.29,6400.29,6400.29,6400.29,0],["2019-01-17",6400.29,6400.29,6400.29,6400.29,0],["2019-01-18",6004.08,6004.08,6004.08,6004.08,100],["2019-01-21",6552.68,6552.68,6095.52,6095.52,200],["2019-01-22",6095.52,6095.52,6095.52,6095.52,0],["2019-01-23",6065.04,6065.04,6065.04,6065.04,100],["2019-01-24",6065.04,6065.04,6065.04,6065.04,0],["2019-01-25",6065.04,6065.04,6065.04,6065.04,0],["2019-01-28",5973.61,5973.61,5973.61,5973.61,100],["2019-01-29",5973.61,5973.61,5973.61,5973.61,0],["2019-01-30",5973.61,5973.61,5973.61,5973.61,0],["2019-01-31",5973.61,5973.61,5973.61,5973.61,0],["2019-02-01",5973.61,5973.61,5973.61,5973.61,0],["2019-02-11",6552.68,6552.68,6522.2,6522.2,300],["2019-02-12",5882.17,5882.17,5882.17,5882.17,100],["2019-02-13",6065.04,6430.77,5882.17,6430.77,3200],["2019-02-14",6430.77,6430.77,6430.77,6430.77,0],["2019-02-15",6430.77,6430.77,6430.77,6430.77,0],["2019-02-18",5821.22,6674.59,5821.22,6674.59,800],["2019-02-19",6034.56,6065.04,6034.56,6065.04,200],["2019-02-20",6065.04,6065.04,6065.04,6065.04,0],["2019-02-21",6247.9,6247.9,5882.17,5882.17,1500],["2019-02-22",5912.65,5912.65,5912.65,5912.65,500],["2019-02-25",5912.65,5912.65,5912.65,5912.65,0],["2019-02-26",5912.65,5912.65,5912.65,5912.65,0],["2019-02-27",6186.95,6186.95,5973.61,6095.52,700],["2019-02-28",6125.99,6125.99,6095.52,6095.52,400],["2019-03-01",6095.52,6095.52,6095.52,6095.52,900],["2019-03-04",6095.52,6095.52,6095.52,6095.52,0],["2019-03-05",6125.99,6400.29,6125.99,6400.29,600],["2019-03-06",6400.29,6400.29,6400.29,6400.29,100],["2019-03-07",6369.82,6552.68,6369.82,6552.68,1000],["2019-03-08",6552.68,6552.68,6552.68,6552.68,0],["2019-03-11",5973.61,5973.61,5973.61,5973.61,100],["2019-03-12",6400.29,6400.29,6400.29,6400.29,300],["2019-03-13",6400.29,6400.29,6400.29,6400.29,0],["2019-03-14",6400.29,6400.29,6400.29,6400.29,0],["2019-03-15",6369.82,6369.82,6369.82,6369.82,100],["2019-03-18",6369.82,6369.82,6369.82,6369.82,0],["2019-03-19",6400.29,6400.29,6400.29,6400.29,100],["2019-03-20",6400.29,6400.29,6400.29,6400.29,0],["2019-03-21",6004.08,6004.08,6004.08,6004.08,100],["2019-03-22",6004.08,6004.08,6004.08,6004.08,0],["2019-03-25",5943.13,5943.13,5943.13,5943.13,150],["2019-03-26",5943.13,5943.13,5943.13,5943.13,0],["2019-03-27",5943.13,5943.13,5943.13,5943.13,100],["2019-03-28",5943.13,5943.13,5943.13,5943.13,0],["2019-03-29",5943.13,5943.13,5943.13,5943.13,0],["2019-04-01",5943.13,5943.13,5943.13,5943.13,0],["2019-04-02",6430.77,6430.77,6430.77,6430.77,120],["2019-04-03",6430.77,6430.77,6430.77,6430.77,100],["2019-04-04",6430.77,6430.77,6430.77,6430.77,900],["2019-04-05",6461.25,6461.25,6461.25,6461.25,1400],["2019-04-08",6461.25,6461.25,6461.25,6461.25,0],["2019-04-09",6583.16,6583.16,6583.16,6583.16,100],["2019-04-10",5973.61,5973.61,5973.61,5973.61,100],["2019-04-11",5973.61,5973.61,5973.61,5973.61,0],["2019-04-12",5973.61,5973.61,5973.61,5973.61,0],["2019-04-16",5973.61,5973.61,5973.61,5973.61,0],["2019-04-17",5973.61,5973.61,5973.61,5973.61,0],["2019-04-18",5973.61,5973.61,5973.61,5973.61,0],["2019-04-19",5973.61,5973.61,5973.61,5973.61,0],["2019-04-22",5973.61,5973.61,5973.61,5973.61,0],["2019-04-23",6552.68,6552.68,6552.68,6552.68,300],["2019-04-24",7192.71,7192.71,7192.71,7192.71,100],["2019-04-25",6491.73,6491.73,6491.73,6491.73,150],["2019-04-26",6491.73,6491.73,6491.73,6491.73,0],["2019-05-02",6491.73,6491.73,6491.73,6491.73,0],["2019-05-03",6491.73,6491.73,6491.73,6491.73,0],["2019-05-06",6491.73,6491.73,6491.73,6491.73,0],["2019-05-07",6400.29,6400.29,6400.29,6400.29,100],["2019-05-08",6400.29,6400.29,6400.29,6400.29,0],["2019-05-09",6400.29,6400.29,6400.29,6400.29,0],["2019-05-10",6400.29,6400.29,6400.29,6400.29,0],["2019-05-13",6400.29,6400.29,6400.29,6400.29,0],["2019-05-14",6400.29,6400.29,6400.29,6400.29,0],["2019-05-15",7040.32,7040.32,7040.32,7040.32,100],["2019-05-16",6339.34,6339.34,6339.34,6339.34,100],["2019-05-17",6339.34,6339.34,6339.34,6339.34,0],["2019-05-20",6948.89,6948.89,6948.89,6948.89,1000],["2019-05-21",6308.86,6308.86,6308.86,6308.86,100],["2019-05-22",6826.98,6826.98,6826.98,6826.98,100],["2019-05-23",6186.95,6186.95,6186.95,6186.95,100],["2019-05-24",6186.95,6186.95,6186.95,6186.95,0],["2019-05-27",6186.95,6186.95,6186.95,6186.95,0],["2019-05-28",5668.83,5668.83,5668.83,5668.83,100],["2019-05-29",6186.95,6217.43,6186.95,6217.43,200],["2019-05-30",5699.31,5699.31,5699.31,5699.31,100],["2019-05-31",5455.49,6247.9,5455.49,6247.9,300],["2019-06-03",5729.79,5729.79,5729.79,5729.79,100],["2019-06-04",6278.38,6278.38,6278.38,6278.38,100],["2019-06-05",6857.46,6857.46,6857.46,6857.46,100],["2019-06-06",6186.95,6186.95,6186.95,6186.95,100],["2019-06-07",6705.07,6796.5,6705.07,6796.5,200],["2019-06-10",6186.95,6186.95,6186.95,6186.95,100],["2019-06-11",6186.95,6186.95,6186.95,6186.95,0],["2019-06-12",6186.95,6186.95,6186.95,6186.95,0],["2019-06-13",6796.03,6796.03,6796.03,6796.03,100],["2019-06-14",7469.22,7469.22,7469.22,7469.22,100],["2019-06-17",6731.91,6731.91,6731.91,6731.91,100],["2019-06-18",6731.91,6731.91,6731.91,6731.91,0],["2019-06-19",6731.91,6731.91,6731.91,6731.91,0],["2019-06-20",6731.91,6731.91,6731.91,6731.91,0],["2019-06-21",7405.11,7405.11,7405.11,7405.11,100],["2019-06-24",6731.91,6731.91,6731.91,6731.91,100],["2019-06-25",6731.91,6731.91,6731.91,6731.91,0],["2019-06-26",7405.11,7405.11,7405.11,7405.11,100],["2019-06-27",6731.91,7373.05,6731.91,7373.05,700],["2019-06-28",6667.8,6667.8,6667.8,6667.8,100],["2019-07-01",6475.46,7308.94,6475.46,7308.94,1000],["2019-07-02",8014.18,8014.18,8014.18,8014.18,100],["2019-07-03",7212.77,7212.77,7212.77,7212.77,100],["2019-07-04",6571.63,6571.63,6571.63,6571.63,100],["2019-07-05",7212.77,7212.77,7212.77,7212.77,100],["2019-07-08",7212.77,7212.77,7212.77,7212.77,0],["2019-07-09",6763.97,7501.28,6763.97,7501.28,300],["2019-07-10",6796.03,7853.9,6796.03,7853.9,200],["2019-07-11",7084.54,7084.54,7084.54,7084.54,100],["2019-07-12",6379.29,6379.29,6379.29,6379.29,100],["2019-07-15",6988.37,6988.37,6988.37,6988.37,100],["2019-07-16",6475.46,6475.46,6475.46,6475.46,100],["2019-07-17",7116.6,7116.6,7116.6,7116.6,100],["2019-07-18",6731.91,6731.91,6731.91,6731.91,100],["2019-07-19",7405.11,7405.11,7405.11,7405.11,300],["2019-07-22",6828.08,6828.08,6828.08,6828.08,100],["2019-07-23",6828.08,6828.08,6828.08,6828.08,0],["2019-07-24",6828.08,6828.08,6828.08,6828.08,0],["2019-07-25",7469.22,7469.22,7469.22,7469.22,100],["2019-07-26",6860.14,7693.62,6860.14,7693.62,200],["2019-07-29",6924.25,7853.9,6924.25,7789.79,600],["2019-07-30",7789.79,7789.79,7789.79,7789.79,0],["2019-07-31",7020.42,7020.42,7020.42,7020.42,100],["2019-08-01",7020.42,7020.42,7020.42,7020.42,0],["2019-08-02",7020.42,7020.42,7020.42,7020.42,0],["2019-08-05",7020.42,7020.42,7020.42,7020.42,0],["2019-08-06",7693.62,7693.62,7693.62,7693.62,300],["2019-08-07",8462.98,8462.98,8462.98,8462.98,100],["2019-08-08",8462.98,8462.98,8462.98,8462.98,0],["2019-08-09",8462.98,8462.98,8462.98,8462.98,0],["2019-08-12",8462.98,8462.98,8462.98,8462.98,0],["2019-08-13",8462.98,8462.98,8462.98,8462.98,0],["2019-08-14",8462.98,8462.98,8462.98,8462.98,0],["2019-08-15",8462.98,8462.98,8462.98,8462.98,0],["2019-08-16",8462.98,8462.98,8462.98,8462.98,0],["2019-08-19",8462.98,8462.98,8462.98,8462.98,0],["2019-08-20",8462.98,8462.98,8462.98,8462.98,0],["2019-08-21",8462.98,8462.98,8462.98,8462.98,0],["2019-08-22",8462.98,8462.98,8462.98,8462.98,0],["2019-08-23",8462.98,8462.98,8462.98,8462.98,0],["2019-08-26",8462.98,8462.98,8462.98,8462.98,0],["2019-08-27",9296.45,9296.45,9296.45,9296.45,100],["2019-08-28",9296.45,9296.45,9296.45,9296.45,0],["2019-08-29",9296.45,9296.45,9296.45,9296.45,0],["2019-08-30",9296.45,9296.45,9296.45,9296.45,0],["2019-09-03",9296.45,9296.45,9296.45,9296.45,0],["2019-09-04",9296.45,9296.45,9296.45,9296.45,0],["2019-09-05",9296.45,9296.45,9296.45,9296.45,0],["2019-09-06",9296.45,9296.45,9296.45,9296.45,0],["2019-09-09",9296.45,9296.45,9296.45,9296.45,0],["2019-09-10",9296.45,9296.45,9296.45,9296.45,0],["2019-09-11",9296.45,9296.45,9296.45,9296.45,0],["2019-09-12",9296.45,9296.45,9296.45,9296.45,0],["2019-09-13",9296.45,9296.45,9296.45,9296.45,0],["2019-09-16",9296.45,9296.45,9296.45,9296.45,0],["2019-09-17",9296.45,9296.45,9296.45,9296.45,0],["2019-09-18",9296.45,9296.45,9296.45,9296.45,0],["2019-09-19",9296.45,9296.45,9296.45,9296.45,0],["2019-09-20",8655.32,8655.32,8655.32,8655.32,100],["2019-09-23",8655.32,8655.32,8655.32,8655.32,0],["2019-09-24",8655.32,8655.32,8655.32,8655.32,0],["2019-09-25",8655.32,8655.32,8655.32,8655.32,0],["2019-09-26",8655.32,8655.32,8655.32,8655.32,0],["2019-09-27",8655.32,8655.32,8655.32,8655.32,0],["2019-09-30",8655.32,8655.32,8655.32,8655.32,0],["2019-10-01",8655.32,8655.32,8655.32,8655.32,0],["2019-10-02",8655.32,8655.32,8655.32,8655.32,0],["2019-10-03",8655.32,8655.32,8655.32,8655.32,0],["2019-10-04",8655.32,8655.32,8655.32,8655.32,0],["2019-10-07",8655.32,8655.32,8655.32,8655.32,0],["2019-10-08",8655.32,8655.32,8655.32,8655.32,0],["2019-10-09",8655.32,8655.32,8655.32,8655.32,0],["2019-10-10",8655.32,8655.32,8655.32,8655.32,0],["2019-10-11",8655.32,8655.32,8655.32,8655.32,0],["2019-10-14",8655.32,8655.32,8655.32,8655.32,0],["2019-10-15",8655.32,8655.32,8655.32,8655.32,0],["2019-10-16",8655.32,8655.32,8655.32,8655.32,0],["2019-10-17",8655.32,8655.32,8655.32,8655.32,0],["2019-10-18",8655.32,8655.32,8655.32,8655.32,0],["2019-10-21",8655.32,8655.32,8655.32,8655.32,0],["2019-10-22",8655.32,8655.32,8655.32,8655.32,0],["2019-10-23",8655.32,8655.32,8655.32,8655.32,0],["2019-10-24",8655.32,9520.85,8655.32,9520.85,2600],["2019-10-25",9520.85,9520.85,9520.85,9520.85,0],["2019-10-28",9520.85,9520.85,9520.85,9520.85,0],["2019-10-29",9520.85,9520.85,9520.85,9520.85,0],["2019-10-30",9520.85,9520.85,9520.85,9520.85,0],["2019-10-31",9520.85,9520.85,9520.85,9520.85,0],["2019-11-01",9520.85,9520.85,9520.85,9520.85,0],["2019-11-04",9520.85,9520.85,9520.85,9520.85,0],["2019-11-05",9520.85,9520.85,9520.85,9520.85,0],["2019-11-06",9520.85,9520.85,9520.85,9520.85,0],["2019-11-07",9520.85,9520.85,9520.85,9520.85,0],["2019-11-08",9520.85,9520.85,9520.85,9520.85,0],["2019-11-11",9520.85,9520.85,9520.85,9520.85,0],["2019-11-12",9520.85,9520.85,9520.85,9520.85,0],["2019-11-13",9520.85,9520.85,9520.85,9520.85,0],["2019-11-14",9520.85,9520.85,9520.85,9520.85,0],["2019-11-15",9520.85,9520.85,9520.85,9520.85,0],["2019-11-18",9520.85,9520.85,9520.85,9520.85,0],["2019-11-19",9520.85,9520.85,9520.85,9520.85,0],["2019-11-20",9520.85,9520.85,9520.85,9520.85,0],["2019-11-21",9520.85,9520.85,9520.85,9520.85,0],["2019-11-22",9520.85,9520.85,9520.85,9520.85,0],["2019-11-25",9520.85,9520.85,9520.85,9520.85,0],["2019-11-26",9520.85,9520.85,9520.85,9520.85,0],["2019-11-27",9520.85,9520.85,9520.85,9520.85,0],["2019-11-28",9520.85,9520.85,9520.85,9520.85,0],["2019-11-29",9520.85,9520.85,9520.85,9520.85,0],["2019-12-02",9520.85,9520.85,9520.85,9520.85,0],["2019-12-03",9520.85,9520.85,9520.85,9520.85,0],["2019-12-04",9520.85,9520.85,9520.85,9520.85,0],["2019-12-05",9520.85,9520.85,9520.85,9520.85,0],["2019-12-06",9520.85,9520.85,9520.85,9520.85,0],["2019-12-09",9520.85,9520.85,9520.85,9520.85,0],["2019-12-10",9520.85,9520.85,9520.85,9520.85,0],["2019-12-11",9520.85,9520.85,9520.85,9520.85,0],["2019-12-12",9520.85,9520.85,9520.85,9520.85,0],["2019-12-13",9520.85,9520.85,9520.85,9520.85,0],["2019-12-16",9520.85,9520.85,9520.85,9520.85,0],["2019-12-17",9520.85,9520.85,9520.85,9520.85,0],["2019-12-18",9520.85,9520.85,9520.85,9520.85,0],["2019-12-19",9520.85,9520.85,9520.85,9520.85,0],["2019-12-20",10450.5,10450.5,10450.5,10450.5,200],["2019-12-23",10450.5,10450.5,10450.5,10450.5,0],["2019-12-24",10450.5,10450.5,10450.5,10450.5,111500],["2019-12-25",10450.5,10450.5,10450.5,10450.5,0],["2019-12-26",10450.5,10450.5,10450.5,10450.5,0],["2019-12-27",10450.5,10450.5,10450.5,10450.5,0],["2019-12-30",10450.5,10450.5,10450.5,10450.5,0],["2019-12-31",10450.5,10450.5,10450.5,10450.5,0],["2020-01-02",10450.5,10450.5,10450.5,10450.5,0],["2020-01-03",9424.68,9424.68,9424.68,9424.68,100],["2020-01-06",9424.68,9424.68,9424.68,9424.68,0],["2020-01-07",9424.68,9424.68,9424.68,9424.68,0],["2020-01-08",9424.68,9424.68,9424.68,9424.68,130000],["2020-01-09",9424.68,9424.68,9424.68,9424.68,0],["2020-01-10",9424.68,9424.68,9424.68,9424.68,0],["2020-01-13",9424.68,9424.68,9424.68,9424.68,0],["2020-01-14",9424.68,9424.68,9424.68,9424.68,0],["2020-01-15",9424.68,9424.68,9424.68,9424.68,0],["2020-01-16",9424.68,9424.68,9424.68,9424.68,17550],["2020-01-17",9424.68,9424.68,9424.68,9424.68,0],["2020-01-20",9424.68,9424.68,9424.68,9424.68,0],["2020-01-21",9424.68,9424.68,9424.68,9424.68,0],["2020-01-22",9424.68,9424.68,9424.68,9424.68,0],["2020-01-30",9424.68,9424.68,9424.68,9424.68,0],["2020-01-31",9424.68,9424.68,9424.68,9424.68,0],["2020-02-03",9424.68,9424.68,9424.68,9424.68,0],["2020-02-04",9424.68,9424.68,9424.68,9424.68,0],["2020-02-05",9424.68,9424.68,9424.68,9424.68,0],["2020-02-06",9424.68,9424.68,9424.68,9424.68,0],["2020-02-07",9424.68,9424.68,9424.68,9424.68,0],["2020-02-10",9424.68,9424.68,9424.68,9424.68,0],["2020-02-11",9424.68,9424.68,9424.68,9424.68,0],["2020-02-12",9424.68,9424.68,9424.68,9424.68,0],["2020-02-13",9424.68,9424.68,9424.68,9424.68,0],["2020-02-14",9424.68,9424.68,9424.68,9424.68,0],["2020-02-17",9424.68,9424.68,9424.68,9424.68,0],["2020-02-18",9424.68,9424.68,9424.68,9424.68,0],["2020-02-19",9424.68,9424.68,9424.68,9424.68,0],["2020-02-20",9424.68,9424.68,9424.68,9424.68,0],["2020-02-21",9424.68,9424.68,9424.68,9424.68,0],["2020-02-24",9424.68,9424.68,9424.68,9424.68,0],["2020-02-25",8975.89,8975.89,8975.89,8975.89,5000],["2020-02-26",8975.89,8975.89,8975.89,8975.89,0],["2020-02-27",8975.89,8975.89,8975.89,8975.89,0],["2020-02-28",9873.47,9873.47,9873.47,9873.47,100],["2020-03-02",10258.16,10258.16,10258.16,10258.16,300],["2020-03-03",10258.16,10258.16,10258.16,10258.16,50],["2020-03-04",10258.16,10258.16,10258.16,10258.16,0],["2020-03-05",10258.16,10258.16,10258.16,10258.16,0],["2020-03-06",10258.16,10258.16,10258.16,10258.16,0],["2020-03-09",10258.16,10258.16,10258.16,10258.16,0],["2020-03-10",10258.16,10258.16,10258.16,10258.16,0],["2020-03-11",10258.16,10258.16,10258.16,10258.16,0],["2020-03-12",9232.34,9232.34,9232.34,9232.34,6500],["2020-03-13",8334.75,8334.75,8334.75,8334.75,100],["2020-03-16",8334.75,8334.75,8334.75,8334.75,0],["2020-03-17",8334.75,8334.75,8334.75,8334.75,0],["2020-03-18",8334.75,8334.75,8334.75,8334.75,0],["2020-03-19",8334.75,8334.75,8334.75,8334.75,0],["2020-03-20",8334.75,8334.75,8334.75,8334.75,0],["2020-03-23",8334.75,8334.75,8334.75,8334.75,0],["2020-03-24",8334.75,8334.75,8334.75,8334.75,0],["2020-03-25",8334.75,8334.75,8334.75,8334.75,0],["2020-03-26",8334.75,8334.75,8334.75,8334.75,0],["2020-03-27",8334.75,8334.75,8334.75,8334.75,0],["2020-03-30",8334.75,8334.75,8334.75,8334.75,0],["2020-03-31",8334.75,8334.75,8334.75,8334.75,0],["2020-04-01",8334.75,8334.75,8334.75,8334.75,0],["2020-04-03",8334.75,8334.75,8334.75,8334.75,0],["2020-04-06",8334.75,8334.75,8334.75,8334.75,0],["2020-04-07",8334.75,8334.75,8334.75,8334.75,0],["2020-04-08",8334.75,8334.75,8334.75,8334.75,0],["2020-04-09",8334.75,8334.75,8334.75,8334.75,0],["2020-04-10",8334.75,8334.75,8334.75,8334.75,0],["2020-04-13",8334.75,8334.75,8334.75,8334.75,0],["2020-04-14",8334.75,8334.75,8334.75,8334.75,0],["2020-04-15",8334.75,8334.75,8334.75,8334.75,0],["2020-04-16",8334.75,8334.75,8334.75,8334.75,0],["2020-04-17",8334.75,8334.75,8334.75,8334.75,0],["2020-04-20",8334.75,8334.75,8334.75,8334.75,0],["2020-04-21",8334.75,8334.75,8334.75,8334.75,0],["2020-04-22",8334.75,8334.75,8334.75,8334.75,0],["2020-04-23",8334.75,8334.75,8334.75,8334.75,0],["2020-04-24",8334.75,8334.75,8334.75,8334.75,0],["2020-04-27",8334.75,8334.75,8334.75,8334.75,0],["2020-04-28",8334.75,8334.75,8334.75,8334.75,0],["2020-04-29",8334.75,8334.75,8334.75,8334.75,0],["2020-05-04",8334.75,8334.75,8334.75,8334.75,0],["2020-05-05",8334.75,8334.75,8334.75,8334.75,0],["2020-05-06",8334.75,8334.75,8334.75,8334.75,0],["2020-05-07",8334.75,8334.75,8334.75,8334.75,0],["2020-05-08",8334.75,8334.75,8334.75,8334.75,0],["2020-05-11",8334.75,8334.75,8334.75,8334.75,0],["2020-05-12",8334.75,8334.75,8334.75,8334.75,0],["2020-05-13",8334.75,8334.75,8334.75,8334.75,0],["2020-05-14",9168.23,9168.23,9168.23,9168.23,100],["2020-05-15",9168.23,9168.23,9168.23,9168.23,0],["2020-05-18",9168.23,9168.23,9168.23,9168.23,0],["2020-05-19",9168.23,9168.23,9168.23,9168.23,0],["2020-05-20",9168.23,9168.23,9168.23,9168.23,0],["2020-05-21",9168.23,9168.23,9168.23,9168.23,0],["2020-05-22",9168.23,9168.23,9168.23,9168.23,0],["2020-05-25",10033.76,10033.76,10033.76,10033.76,100],["2020-05-26",10033.76,10033.76,10033.76,10033.76,0],["2020-05-27",10033.76,10033.76,10033.76,10033.76,0],["2020-05-28",10033.76,10033.76,10033.76,10033.76,0],["2020-05-29",10033.76,10033.76,10033.76,10033.76,0],["2020-06-01",10033.76,10033.76,10033.76,10033.76,0],["2020-06-02",10033.76,10033.76,10033.76,10033.76,0],["2020-06-03",10033.76,10033.76,10033.76,10033.76,0],["2020-06-04",10033.76,10033.76,10033.76,10033.76,0],["2020-06-05",10033.76,10033.76,10033.76,10033.76,0],["2020-06-08",10033.76,10033.76,10033.76,10033.76,0],["2020-06-09",10033.76,10033.76,10033.76,10033.76,0],["2020-06-10",10033.76,10033.76,10033.76,10033.76,0],["2020-06-11",10033.76,10033.76,10033.76,10033.76,0],["2020-06-12",10033.76,10033.76,10033.76,10033.76,0],["2020-06-15",10033.76,10033.76,10033.76,10033.76,0],["2020-06-16",10033.76,10033.76,10033.76,10033.76,0],["2020-06-17",10033.76,10033.76,10033.76,10033.76,0],["2020-06-18",10033.76,10033.76,10033.76,10033.76,0],["2020-06-19",10033.76,10033.76,10033.76,10033.76,0],["2020-06-22",10033.76,10033.76,10033.76,10033.76,0],["2020-06-23",10033.76,10033.76,10033.76,10033.76,0],["2020-06-24",10033.76,10033.76,10033.76,10033.76,0],["2020-06-25",10033.76,10033.76,10033.76,10033.76,0],["2020-06-26",10033.76,10033.76,10033.76,10033.76,0],["2020-06-29",10033.76,10033.76,10033.76,10033.76,0],["2020-06-30",10033.76,10033.76,10033.76,10033.76,0],["2020-07-01",10033.76,10033.76,10033.76,10033.76,0],["2020-07-02",10033.76,10033.76,10033.76,10033.76,0],["2020-07-03",10033.76,10033.76,10033.76,10033.76,0],["2020-07-06",10033.76,10033.76,10033.76,10033.76,0],["2020-07-07",10033.76,10033.76,10033.76,10033.76,0],["2020-07-08",10033.76,10033.76,10033.76,10033.76,0],["2020-07-09",10033.76,10033.76,10033.76,10033.76,0],["2020-07-10",10033.76,10033.76,10033.76,10033.76,0],["2020-07-13",10033.76,10033.76,10033.76,10033.76,0],["2020-07-14",10033.76,10033.76,10033.76,10033.76,0],["2020-07-15",10033.76,10033.76,10033.76,10033.76,0],["2020-07-16",10033.76,10033.76,10033.76,10033.76,0],["2020-07-17",10033.76,10033.76,10033.76,10033.76,0],["2020-07-20",10033.76,10033.76,10033.76,10033.76,0],["2020-07-21",10033.76,10033.76,10033.76,10033.76,0],["2020-07-22",9296.45,9296.45,9296.45,9296.45,1000],["2020-07-23",10226.1,10226.1,10226.1,10226.1,100],["2020-07-24",10226.1,10226.1,10226.1,10226.1,0],["2020-07-27",10226.1,10226.1,10226.1,10226.1,0],["2020-07-28",10226.1,10226.1,10226.1,10226.1,0],["2020-07-29",10226.1,10226.1,10226.1,10226.1,0],["2020-07-30",10226.1,10226.1,10226.1,10226.1,0],["2020-07-31",10226.1,10226.1,10226.1,10226.1,0],["2020-08-03",10226.1,10226.1,10226.1,10226.1,0],["2020-08-04",10226.1,10226.1,10226.1,10226.1,0],["2020-08-05",10226.1,10226.1,10226.1,10226.1,0],["2020-08-06",10226.1,10226.1,10226.1,10226.1,0],["2020-08-07",10226.1,10226.1,10226.1,10226.1,0],["2020-08-10",10226.1,10226.1,10226.1,10226.1,0],["2020-08-11",10226.1,10226.1,10226.1,10226.1,0],["2020-08-12",10226.1,10226.1,10226.1,10226.1,0],["2020-08-13",10226.1,10226.1,10226.1,10226.1,0],["2020-08-14",10226.1,10226.1,10226.1,10226.1,0],["2020-08-17",10226.1,10226.1,10226.1,10226.1,0],["2020-08-18",10226.1,10226.1,10226.1,10226.1,0],["2020-08-19",10226.1,10226.1,10226.1,10226.1,0],["2020-08-20",9232.34,9232.34,9232.34,9232.34,100],["2020-08-21",9232.34,9232.34,9232.34,9232.34,0],["2020-08-24",10129.93,10129.93,10129.93,10129.93,300],["2020-08-25",10258.16,10258.16,10258.16,10258.16,200],["2020-08-26",10258.16,10258.16,10258.16,10258.16,0],["2020-08-27",10258.16,10258.16,10258.16,10258.16,0],["2020-08-28",10258.16,10258.16,10258.16,10258.16,0],["2020-08-31",9232.34,9232.34,9232.34,9232.34,100],["2020-09-01",9617.02,9617.02,8334.75,9232.34,800],["2020-09-03",9232.34,9232.34,9232.34,9232.34,0],["2020-09-04",9232.34,9232.34,9232.34,9232.34,0],["2020-09-07",8334.75,8334.75,8334.75,8334.75,200],["2020-09-08",7501.28,8334.75,7501.28,8334.75,1000],["2020-09-09",7501.28,8334.75,7501.28,8334.75,10100],["2020-09-10",7501.28,9168.23,7501.28,9168.23,30000],["2020-09-11",9168.23,9168.23,9168.23,9168.23,0],["2020-09-14",9168.23,9168.23,9168.23,9168.23,0],["2020-09-15",8270.64,8975.89,8270.64,8975.89,500],["2020-09-16",9296.45,9296.45,9296.45,9296.45,100],["2020-09-17",9937.59,9937.59,9937.59,9937.59,100],["2020-09-18",9937.59,9937.59,9937.59,9937.59,0],["2020-09-21",9937.59,9937.59,9937.59,9937.59,0],["2020-09-22",9937.59,9937.59,9937.59,9937.59,0],["2020-09-23",9937.59,9937.59,9937.59,9937.59,0],["2020-09-24",9937.59,9937.59,9937.59,9937.59,0],["2020-09-25",9937.59,9937.59,9937.59,9937.59,0],["2020-09-28",9937.59,9937.59,9937.59,9937.59,0],["2020-09-29",9937.59,9937.59,9937.59,9937.59,0],["2020-09-30",9937.59,9937.59,9937.59,9937.59,0],["2020-10-01",9937.59,9937.59,9937.59,9937.59,0],["2020-10-02",9937.59,9937.59,9937.59,9937.59,0],["2020-10-05",9937.59,9937.59,9937.59,9937.59,0],["2020-10-06",9937.59,9937.59,9937.59,9937.59,0],["2020-10-07",9937.59,9937.59,9937.59,9937.59,0],["2020-10-08",9937.59,9937.59,9937.59,9937.59,0],["2020-10-09",9937.59,9937.59,9937.59,9937.59,0],["2020-10-12",9937.59,9937.59,9937.59,9937.59,0],["2020-10-13",9937.59,9937.59,9937.59,9937.59,0],["2020-10-14",9937.59,9937.59,9937.59,9937.59,0],["2020-10-15",9937.59,9937.59,9937.59,9937.59,0],["2020-10-16",9937.59,9937.59,9937.59,9937.59,0],["2020-10-19",9937.59,9937.59,9937.59,9937.59,0],["2020-10-20",9937.59,9937.59,9937.59,9937.59,0],["2020-10-21",9937.59,9937.59,9937.59,9937.59,0],["2020-10-22",9937.59,9937.59,9937.59,9937.59,0],["2020-10-23",9937.59,9937.59,9937.59,9937.59,0],["2020-10-26",9937.59,9937.59,9937.59,9937.59,0],["2020-10-27",9937.59,9937.59,9937.59,9937.59,0],["2020-10-28",9937.59,9937.59,9937.59,9937.59,0],["2020-10-29",9937.59,9937.59,9937.59,9937.59,0],["2020-10-30",9937.59,9937.59,9937.59,9937.59,0],["2020-11-02",9937.59,9937.59,9937.59,9937.59,0],["2020-11-03",9617.02,9617.02,9617.02,9617.02,200],["2020-11-04",9617.02,9617.02,9617.02,9617.02,0],["2020-11-05",9617.02,9617.02,9617.02,9617.02,0],["2020-11-06",9617.02,9617.02,9617.02,9617.02,0],["2020-11-09",9617.02,9617.02,9617.02,9617.02,300],["2020-11-10",9617.02,9617.02,9617.02,9617.02,200],["2020-11-11",9617.02,9617.02,9617.02,9617.02,0],["2020-11-12",9617.02,9617.02,9617.02,9617.02,0],["2020-11-13",9617.02,9617.02,9617.02,9617.02,0],["2020-11-16",8671.62,8671.62,8671.62,8671.62,17000],["2020-11-17",9519.22,9519.22,9519.22,9519.22,100],["2020-11-18",9519.22,10432.02,9519.22,10432.02,1100],["2020-11-19",10432.02,10432.02,10432.02,10432.02,0],["2020-11-20",10432.02,10432.02,10432.02,10432.02,300],["2020-11-23",10432.02,10432.02,10432.02,10432.02,0],["2020-11-24",10432.02,10432.02,10432.02,10432.02,16000],["2020-11-25",10432.02,10432.02,10432.02,10432.02,300],["2020-11-26",9780.02,10432.02,9780.02,10432.02,5300],["2020-11-27",10432.02,10432.02,10432.02,10432.02,1000],["2020-11-30",10758.02,10758.02,10758.02,10758.02,200],["2020-12-01",10758.02,10758.02,10758.02,10758.02,0],["2020-12-02",10758.02,10758.02,10758.02,10758.02,0],["2020-12-03",10758.02,10758.02,10758.02,10758.02,0],["2020-12-04",10758.02,10758.02,10758.02,10758.02,0],["2020-12-07",10758.02,10758.02,10758.02,10758.02,0],["2020-12-08",10758.02,10758.02,10758.02,10758.02,0],["2020-12-09",10758.02,10758.02,10758.02,10758.02,0],["2020-12-10",10758.02,10758.02,10758.02,10758.02,0],["2020-12-11",10758.02,10758.02,10758.02,10758.02,0],["2020-12-14",10758.02,10758.02,10758.02,10758.02,0],["2020-12-15",11833.83,11833.83,11833.83,11833.83,100],["2020-12-16",11833.83,11833.83,11833.83,11833.83,0],["2020-12-17",11833.83,11833.83,11833.83,11833.83,0],["2020-12-18",11833.83,11833.83,11833.83,11833.83,0],["2020-12-21",11833.83,11833.83,11833.83,11833.83,0],["2020-12-22",11833.83,11833.83,11833.83,11833.83,0],["2020-12-23",11833.83,11833.83,11833.83,11833.83,0],["2020-12-24",11410.02,11410.02,11410.02,11410.02,100],["2020-12-25",11410.02,11410.02,11410.02,11410.02,0],["2020-12-28",11410.02,11410.02,11410.02,11410.02,0],["2020-12-29",11410.02,11410.02,11410.02,11410.02,0],["2020-12-30",10334.22,10334.22,10334.22,10334.22,100],["2020-12-31",11344.82,11344.82,11344.82,11344.82,100],["2021-01-04",11344.82,11344.82,11344.82,11344.82,0],["2021-01-05",11344.82,11344.82,11344.82,11344.82,0],["2021-01-06",11344.82,11344.82,11344.82,11344.82,0],["2021-01-07",10432.02,10432.02,10432.02,10432.02,400],["2021-01-08",10432.02,10432.02,10432.02,10432.02,0],["2021-01-11",10432.02,10432.02,10432.02,10432.02,0],["2021-01-12",10432.02,10432.02,10432.02,10432.02,0],["2021-01-13",10432.02,10432.02,10432.02,10432.02,0],["2021-01-14",10432.02,10432.02,10432.02,10432.02,0],["2021-01-15",10432.02,10432.02,10432.02,10432.02,0],["2021-01-18",9780.02,9780.02,9388.82,9388.82,3800],["2021-01-19",10269.02,10269.02,8476.02,8476.02,14900],["2021-01-20",9307.0,9307.0,9307.0,9307.0,300],["2021-01-21",10193.38,10193.38,10193.38,10193.38,300],["2021-01-22",9916.39,10802.77,9196.2,9196.2,15000],["2021-01-25",9971.79,9971.79,9971.79,9971.79,100],["2021-01-26",9971.79,10027.18,8974.61,10027.18,24200],["2021-01-27",9140.8,9140.8,9030.01,9140.8,3600],["2021-01-28",8586.82,8586.82,8254.42,8254.42,2800],["2021-01-29",8808.41,8974.61,8808.41,8974.61,1100],["2021-02-01",8974.61,9639.39,8974.61,9639.39,2700],["2021-02-02",9639.39,9639.39,9639.39,9639.39,0],["2021-02-03",8697.61,10082.58,8697.61,8753.01,19300],["2021-02-04",9362.4,9417.8,8753.01,8753.01,2000],["2021-02-05",8753.01,9085.4,8753.01,8863.81,5000],["2021-02-08",9030.01,9085.4,9030.01,9085.4,1000],["2021-02-09",9085.4,9085.4,9085.4,9085.4,0],["2021-02-17",9085.4,9085.4,9085.4,9085.4,0],["2021-02-18",9085.4,9085.4,9085.4,9085.4,0],["2021-02-19",8420.62,8863.81,8420.62,8863.81,1900],["2021-02-22",8863.81,8863.81,8808.41,8863.81,2300],["2021-02-23",8420.62,8863.81,8420.62,8863.81,3000],["2021-02-24",8476.02,8863.81,8476.02,8863.81,111200],["2021-02-25",8476.02,9140.8,8420.62,8863.81,193600],["2021-02-26",8808.41,9362.4,8808.41,9362.4,1400],["2021-03-01",9362.4,9362.4,9362.4,9362.4,0],["2021-03-02",9362.4,9362.4,9362.4,9362.4,500],["2021-03-03",8753.01,9362.4,8697.61,9307.0,5700],["2021-03-04",9251.6,10193.38,9251.6,10193.38,36000],["2021-03-05",10193.38,10193.38,10137.98,10193.38,5600],["2021-03-08",9971.79,10193.38,9971.79,10193.38,25100],["2021-03-09",9971.79,10193.38,9196.2,10137.98,33700],["2021-03-10",9417.8,9417.8,9417.8,9417.8,400],["2021-03-11",9417.8,9417.8,9417.8,9417.8,500],["2021-03-12",9417.8,9417.8,9417.8,9417.8,500],["2021-03-15",9417.8,9417.8,9196.2,9196.2,600],["2021-03-16",9417.8,9417.8,9196.2,9417.8,6200],["2021-03-17",9362.4,9362.4,9251.6,9251.6,9400],["2021-03-18",9251.6,9251.6,9251.6,9251.6,2600],["2021-03-19",9916.39,9916.39,9417.8,9473.2,16400],["2021-03-22",9473.2,9473.2,9417.8,9417.8,1500],["2021-03-23",9417.8,9417.8,9196.2,9362.4,1200],["2021-03-24",9362.4,9362.4,9362.4,9362.4,0],["2021-03-25",9140.8,9140.8,9140.8,9140.8,1000],["2021-03-26",9971.79,9971.79,9362.4,9694.79,500],["2021-03-29",9694.79,9694.79,9694.79,9694.79,0],["2021-03-30",9694.79,9694.79,9639.39,9639.39,200],["2021-03-31",9694.79,9694.79,9639.39,9639.39,400],["2021-04-01",9583.99,9639.39,9417.8,9417.8,4000],["2021-04-02",9417.8,9417.8,9417.8,9417.8,4800],["2021-04-05",9417.8,9417.8,9417.8,9417.8,0],["2021-04-06",9417.8,9417.8,9417.8,9417.8,100],["2021-04-07",9417.8,9417.8,9417.8,9417.8,0],["2021-04-08",9251.6,9362.4,8919.21,9362.4,600],["2021-04-09",9362.4,9362.4,9362.4,9362.4,2300],["2021-04-12",9307.0,9362.4,9140.8,9362.4,2600],["2021-04-13",9362.4,9417.8,9362.4,9362.4,4500],["2021-04-14",9307.0,9307.0,9307.0,9307.0,5400],["2021-04-15",9251.6,9307.0,9251.6,9307.0,1100],["2021-04-16",9307.0,9307.0,9307.0,9307.0,500],["2021-04-19",9307.0,9307.0,9307.0,9307.0,0],["2021-04-20",10137.98,10137.98,9417.8,9417.8,400],["2021-04-22",9417.8,9417.8,9417.8,9417.8,0],["2021-04-23",9417.8,9417.8,9417.8,9417.8,0],["2021-04-26",9417.8,9417.8,9417.8,9417.8,0],["2021-04-27",9417.8,9417.8,9417.8,9417.8,2800],["2021-04-28",8863.81,8863.81,8863.81,8863.81,300],["2021-04-29",8863.81,8863.81,8863.81,8863.81,0],["2021-05-04",8863.81,8863.81,8863.81,8863.81,300],["2021-05-05",8863.81,8863.81,8863.81,8863.81,0],["2021-05-06",8863.81,8863.81,8863.81,8863.81,0],["2021-05-07",8863.81,8863.81,8309.82,8309.82,300],["2021-05-10",8309.82,8309.82,8309.82,8309.82,69900],["2021-05-11",9085.4,9085.4,9085.4,9085.4,100],["2021-05-12",9916.39,9916.39,9085.4,9085.4,500],["2021-05-13",9085.4,9085.4,9085.4,9085.4,0],["2021-05-14",9085.4,9085.4,9085.4,9085.4,0],["2021-05-17",9085.4,9085.4,9085.4,9085.4,0],["2021-05-18",9085.4,9085.4,9085.4,9085.4,0],["2021-05-19",9085.4,9085.4,9085.4,9085.4,0],["2021-05-20",9085.4,9085.4,9085.4,9085.4,0],["2021-05-21",8753.01,8753.01,8753.01,8753.01,1500],["2021-05-24",8476.02,8476.02,7922.03,7922.03,17400],["2021-05-25",7866.63,7922.03,7866.63,7922.03,27500],["2021-05-26",7922.03,8697.61,7922.03,8697.61,53900],["2021-05-27",8420.62,8420.62,7922.03,8254.42,4100],["2021-05-28",8254.42,8254.42,8254.42,8254.42,0],["2021-05-31",8254.42,8254.42,8254.42,8254.42,0],["2021-06-01",8254.42,8254.42,8254.42,8254.42,0],["2021-06-02",7534.24,8254.42,7534.24,8254.42,4100],["2021-06-03",7645.04,7866.63,7645.04,7755.83,1700],["2021-06-04",7866.63,8199.02,7755.83,7755.83,4400],["2021-06-07",7755.83,7755.83,7755.83,7755.83,0],["2021-06-08",7091.05,7700.43,7091.05,7700.43,500],["2021-06-09",7201.85,7645.04,6980.25,7091.05,5400],["2021-06-10",6980.25,7091.05,6537.06,6703.26,5900],["2021-06-11",6703.26,7091.05,6647.86,7091.05,16100],["2021-06-14",7091.05,7091.05,7035.65,7091.05,16800],["2021-06-15",7091.05,7589.64,6980.25,7589.64,11000],["2021-06-16",7201.85,7312.64,7091.05,7257.24,23700],["2021-06-17",7201.85,7257.24,7201.85,7257.24,15200],["2021-06-18",7201.85,7201.85,7146.45,7201.85,10000],["2021-06-21",7257.24,7423.44,7257.24,7368.04,5800],["2021-06-22",7368.04,7368.04,7368.04,7368.04,0],["2021-06-23",7312.64,7368.04,7312.64,7368.04,2100],["2021-06-24",7201.85,7201.85,7201.85,7201.85,2000],["2021-06-25",7146.45,7146.45,7146.45,7146.45,2000],["2021-06-28",7146.45,7368.04,7146.45,7368.04,900],["2021-06-29",7312.64,7312.64,7312.64,7312.64,2000],["2021-06-30",7312.64,7312.64,7146.45,7146.45,800],["2021-07-01",7146.45,7146.45,7146.45,7146.45,0],["2021-07-02",7146.45,7146.45,7146.45,7146.45,0],["2021-07-05",7146.45,7146.45,7146.45,7146.45,1500],["2021-07-06",7146.45,7146.45,7146.45,7146.45,0],["2021-07-07",7035.65,7035.65,7035.65,7035.65,500],["2021-07-08",7035.65,7035.65,7035.65,7035.65,0],["2021-07-09",6980.25,6980.25,6869.45,6869.45,600],["2021-07-12",6370.86,6370.86,6370.86,6370.86,100],["2021-07-13",6093.87,6093.87,6093.87,6093.87,5000],["2021-07-14",6703.26,6703.26,6703.26,6703.26,1400],["2021-07-15",7146.45,7368.04,7035.65,7368.04,9700],["2021-07-16",7368.04,7368.04,7257.24,7257.24,1200],["2021-07-19",7257.24,7368.04,7257.24,7368.04,2700],["2021-07-20",7368.04,7368.04,7368.04,7368.04,0],["2021-07-21",7977.43,8088.23,6758.65,7700.43,1900],["2021-07-22",7478.84,7478.84,7478.84,7478.84,3600],["2021-07-23",7201.85,7201.85,7201.85,7201.85,1600],["2021-07-26",7201.85,7201.85,7201.85,7201.85,0],["2021-07-27",7257.24,7257.24,7201.85,7201.85,600],["2021-07-28",7146.45,7257.24,6592.46,7257.24,99100],["2021-07-29",7201.85,7201.85,7201.85,7201.85,1100],["2021-07-30",7201.85,7201.85,7201.85,7201.85,2100],["2021-08-02",7035.65,7035.65,6814.05,7035.65,1800],["2021-08-03",6980.25,7257.24,6924.85,7146.45,4700],["2021-08-04",7146.45,7645.04,7146.45,7645.04,3100],["2021-08-05",7645.04,7645.04,7645.04,7645.04,0],["2021-08-06",7645.04,7645.04,7645.04,7645.04,0],["2021-08-09",7201.85,7589.64,6924.85,7035.65,4300],["2021-08-10",7423.44,7700.43,7312.64,7700.43,12400],["2021-08-11",8420.62,8420.62,8420.62,8420.62,13800],["2021-08-12",9196.2,9251.6,8586.82,8753.01,21200],["2021-08-13",8753.01,8753.01,7922.03,8642.21,9800],["2021-08-16",8088.23,8808.41,8088.23,8808.41,1600],["2021-08-17",8032.83,9030.01,8032.83,8808.41,3700],["2021-08-18",8309.82,8697.61,8143.63,8143.63,10400],["2021-08-19",8476.02,8476.02,7755.83,8365.22,7200],["2021-08-20",7755.83,7755.83,7755.83,7755.83,500],["2021-08-23",7755.83,8254.42,7478.84,8254.42,3800],["2021-08-24",8254.42,8254.42,8254.42,8254.42,0],["2021-08-25",7534.24,7589.64,7534.24,7534.24,1000],["2021-08-26",7589.64,8088.23,7589.64,8088.23,15800],["2021-08-27",7977.43,8309.82,7755.83,8309.82,3300],["2021-08-30",8254.42,8254.42,8199.02,8199.02,2200],["2021-08-31",8088.23,8254.42,8088.23,8199.02,4500],["2021-09-01",8863.81,8974.61,8863.81,8974.61,355500],["2021-09-06",9860.99,9860.99,9750.19,9860.99,281700],["2021-09-07",10802.77,10802.77,9860.99,10414.98,24800],["2021-09-08",9971.79,9971.79,9417.8,9417.8,229600],["2021-09-09",9417.8,9916.39,8919.21,9694.79,80500],["2021-09-10",9750.19,10525.77,9750.19,10193.38,24900],["2021-09-13",10525.77,10525.77,10082.58,10414.98,302700],["2021-09-14",10470.38,11412.15,10470.38,11079.76,163200],["2021-09-15",11910.74,11910.74,11079.76,11079.76,43000],["2021-09-16",10414.98,11910.74,10414.98,11633.75,165100],["2021-09-17",11633.75,11966.14,11633.75,11910.74,63800],["2021-09-20",11910.74,12187.74,11356.76,11467.55,68300],["2021-09-21",11135.16,11135.16,10414.98,11024.36,89700],["2021-09-22",11024.36,11024.36,10525.77,10802.77,44800],["2021-09-23",11024.36,11412.15,10802.77,11135.16,141000],["2021-09-24",11135.16,11135.16,10581.17,10581.17,75500],["2021-09-27",10414.98,11356.76,10304.18,10968.96,17000],["2021-09-28",10304.18,10802.77,10304.18,10691.97,5100],["2021-09-29",10691.97,10747.37,10359.58,10747.37,29200],["2021-09-30",10581.17,10913.57,10470.38,10802.77,19100],["2021-10-01",10636.57,11245.96,10470.38,10858.17,29500],["2021-10-04",10581.17,10802.77,10525.77,10802.77,26000],["2021-10-05",10525.77,10802.77,10414.98,10691.97,29800],["2021-10-06",10525.77,10802.77,10414.98,10802.77,62900],["2021-10-07",10802.77,10802.77,10525.77,10802.77,24000],["2021-10-08",10802.77,11855.35,10747.37,11356.76,40700],["2021-10-11",11356.76,11356.76,10858.17,11190.56,16200],["2021-10-12",10802.77,11079.76,10747.37,11024.36,9700],["2021-10-13",10581.17,10968.96,10525.77,10968.96,9500],["2021-10-14",10636.57,10691.97,10636.57,10691.97,9850],["2021-10-15",10691.97,10802.77,10525.77,10691.97,14800],["2021-10-18",10525.77,10691.97,10470.38,10636.57,6800],["2021-10-19",10636.57,10636.57,10525.77,10636.57,4600],["2021-10-20",10525.77,10636.57,10470.38,10525.77,13300],["2021-10-21",10525.77,10525.77,10470.38,10470.38,9700],["2021-10-22",10304.18,10525.77,10304.18,10414.98,15500],["2021-10-25",10414.98,10802.77,10414.98,10747.37,18100],["2021-10-26",11799.95,11799.95,10636.57,10691.97,15700],["2021-10-27",10747.37,11522.95,10747.37,11135.16,43500],["2021-10-28",10858.17,11024.36,10802.77,10968.96,12100],["2021-10-29",10968.96,11079.76,10913.57,10913.57,32000],["2021-11-01",10913.57,11633.75,10913.57,11356.76,83000],["2021-11-02",11578.35,11578.35,11190.56,11467.55,34300],["2021-11-03",11356.76,11578.35,11356.76,11412.15,27500],["2021-11-04",11412.15,11522.95,11412.15,11467.55,18000],["2021-11-05",11467.55,11744.55,11467.55,11522.95,22100],["2021-11-08",11633.75,12630.93,11633.75,12630.93,163600],["2021-11-09",13517.31,13849.7,13295.71,13849.7,164900],["2021-11-10",14548.01,15013.54,14257.05,15013.54,28600],["2021-11-11",14606.2,16002.81,14198.85,15653.66,71100],["2021-11-12",14257.05,14897.16,14198.85,14315.24,34600],["2021-11-15",14548.01,14548.01,13733.32,13966.09,22400],["2021-11-16",13849.7,14722.58,13849.7,14664.39,49200],["2021-11-17",14838.97,14838.97,14431.62,14664.39,14500],["2021-11-18",14664.39,14664.39,14140.66,14664.39,5100],["2021-11-19",14082.47,14431.62,13907.89,14431.62,33100],["2021-11-22",14315.24,14431.62,13093.21,13209.59,45400],["2021-11-23",14489.81,14489.81,13442.36,14198.85,3900],["2021-11-24",14198.85,14257.05,13384.17,14198.85,38600],["2021-11-25",14082.47,14082.47,13675.13,14082.47,13300],["2021-11-26",14082.47,14082.47,13558.74,13616.93,7800],["2021-11-29",14257.05,14257.05,14140.66,14140.66,4300],["2021-11-30",14082.47,14082.47,13558.74,13966.09,5100],["2021-12-01",13733.32,14024.28,13093.21,13558.74,15100],["2021-12-02",12976.82,13907.89,12976.82,13267.78,140700],["2021-12-03",12918.63,13675.13,12918.63,13558.74,27000],["2021-12-06",13616.93,13675.13,12976.82,13616.93,11700],["2021-12-07",13267.78,13616.93,13267.78,13616.93,7000],["2021-12-08",13616.93,13849.7,13616.93,13616.93,11000],["2021-12-09",13384.17,13616.93,13093.21,13616.93,20100],["2021-12-10",13558.74,13616.93,13093.21,13616.93,4900],["2021-12-13",13558.74,13558.74,13384.17,13558.74,3000],["2021-12-14",13442.36,13442.36,13151.4,13151.4,2000],["2021-12-15",13325.97,13733.32,12976.82,13209.59,26300],["2021-12-16",13442.36,13442.36,12860.44,12976.82,3500],["2021-12-17",12394.9,13267.78,12394.9,13267.78,3100],["2021-12-20",12802.25,13093.21,12569.48,13093.21,14300],["2021-12-21",12627.67,12627.67,11987.56,12220.33,4100],["2021-12-22",12220.33,12220.33,12220.33,12220.33,7200],["2021-12-23",12220.33,12220.33,12220.33,12220.33,500],["2021-12-24",12220.33,12220.33,11638.41,12162.13,5100],["2021-12-27",12162.13,12162.13,12103.94,12103.94,700],["2021-12-28",11929.37,11929.37,11056.49,11871.17,12800],["2021-12-29",11871.17,11871.17,11638.41,11638.41,5100],["2021-12-30",11056.49,11871.17,11056.49,11871.17,200],["2021-12-31",11231.06,12162.13,11231.06,12162.13,4700],["2022-01-04",12162.13,13093.21,12162.13,13093.21,17000],["2022-01-05",13267.78,13267.78,13093.21,13093.21,300],["2022-01-06",13035.01,13035.01,12802.25,12802.25,890],["2022-01-07",11929.37,12802.25,11638.41,12802.25,7400],["2022-01-10",12802.25,12802.25,12220.33,12511.29,5800],["2022-01-11",12220.33,12220.33,12220.33,12220.33,1000],["2022-01-12",11347.45,11929.37,11347.45,11463.83,7400],["2022-01-13",11463.83,12162.13,11463.83,11929.37,6416],["2022-01-14",12045.75,12453.09,11929.37,12453.09,1900],["2022-01-17",11638.41,12220.33,11638.41,11638.41,7600],["2022-01-18",11638.41,11638.41,11638.41,11638.41,5900],["2022-01-19",12103.94,12162.13,11522.02,11522.02,5335],["2022-01-20",10823.72,11871.17,10823.72,11871.17,200],["2022-01-21",11172.87,12045.75,11172.87,12045.75,1500],["2022-01-24",11929.37,12045.75,11347.45,11347.45,1800],["2022-01-25",11347.45,11347.45,11347.45,11347.45,400],["2022-01-26",11754.79,11754.79,11754.79,11754.79,100],["2022-01-27",11871.17,12511.29,11754.79,12511.29,4500],["2022-01-28",12220.33,12744.05,12220.33,12744.05,1700],["2022-02-07",13325.97,13849.7,13325.97,13849.7,22400],["2022-02-08",14431.62,14548.01,13849.7,14373.43,10700],["2022-02-09",14780.78,14955.35,14373.43,14548.01,34550],["2022-02-10",14548.01,14548.01,14548.01,14548.01,500],["2022-02-11",14548.01,14548.01,14548.01,14548.01,600],["2022-02-14",14140.66,14489.81,13966.09,14140.66,7800],["2022-02-15",14140.66,14140.66,13966.09,13966.09,4800],["2022-02-16",13907.89,13907.89,13907.89,13907.89,3700],["2022-02-17",13907.89,13907.89,13907.89,13907.89,1050],["2022-02-18",13384.17,13966.09,13384.17,13907.89,12000],["2022-02-21",13675.13,14548.01,13442.36,14548.01,9100],["2022-02-22",14548.01,15420.89,14489.81,14838.97,39600],["2022-02-23",14838.97,15537.27,14780.78,15537.27,13550],["2022-02-24",15071.74,15071.74,14548.01,14606.2,15600],["2022-02-25",14548.01,14606.2,14489.81,14606.2,11500],["2022-02-28",14606.2,14606.2,13966.09,14606.2,9675],["2022-03-01",14024.28,14024.28,13966.09,14024.28,5900],["2022-03-02",14489.81,14489.81,14373.43,14431.62,2300],["2022-03-03",13791.51,15828.23,13791.51,15828.23,23300],["2022-03-04",14664.39,15828.23,14664.39,15595.46,3400],["2022-03-07",15129.93,15129.93,14722.58,15129.93,5600],["2022-03-08",14431.62,14780.78,14257.05,14780.78,2200],["2022-03-09",14315.24,14315.24,13966.09,13966.09,1900],["2022-03-10",13966.09,14780.78,13966.09,14780.78,3200],["2022-03-11",14024.28,14780.78,14024.28,14780.78,6400],["2022-03-14",14780.78,14780.78,14082.47,14082.47,7500],["2022-03-15",14082.47,14082.47,13907.89,13966.09,6500],["2022-03-16",13966.09,14780.78,13966.09,14780.78,1400],["2022-03-17",14548.01,15013.54,14548.01,15013.54,3300],["2022-03-18",15013.54,15188.12,14838.97,15188.12,16800],["2022-03-21",15129.93,15188.12,15129.93,15188.12,500],["2022-03-22",15129.93,15246.31,15129.93,15246.31,9500],["2022-03-23",15653.66,16759.3,15595.46,16759.3,124700],["2022-03-24",18388.68,18388.68,16759.3,18388.68,31900],["2022-03-25",18388.68,19785.29,18388.68,19203.37,16000],["2022-03-28",19203.37,19203.37,17341.22,18330.49,49900],["2022-03-29",18039.53,19203.37,18039.53,18621.45,99200],["2022-03-30",19028.79,19785.29,19028.79,19552.52,39300],["2022-03-31",19552.52,19552.52,18621.45,18621.45,11800],["2022-04-01",17748.57,19319.75,17748.57,18796.02,27600],["2022-04-04",18854.22,18854.22,17457.61,17632.18,34600],["2022-04-05",17748.57,18039.53,17573.99,17748.57,27000],["2022-04-06",17748.57,17748.57,16701.11,16759.3,21400],["2022-04-07",16293.77,18388.68,16119.19,16584.73,63900],["2022-04-08",16584.73,16584.73,15129.93,16468.34,26300],["2022-04-12",16293.77,16293.77,16293.77,16293.77,500],["2022-04-13",14897.16,16235.58,14838.97,16002.81,21500],["2022-04-14",15944.62,15944.62,14955.35,15595.46,5100],["2022-04-15",16293.77,16642.92,15595.46,15595.46,22500],["2022-04-18",15595.46,15828.23,15129.93,15595.46,38600],["2022-04-19",15537.27,15537.27,14548.01,14548.01,18200],["2022-04-20",13791.51,14548.01,13733.32,14548.01,10100],["2022-04-21",14489.81,14548.01,14489.81,14548.01,14100],["2022-04-22",14548.01,14548.01,13616.93,14548.01,1400],["2022-04-25",14548.01,14548.01,14548.01,14548.01,0],["2022-04-26",14548.01,14548.01,14548.01,14548.01,5600],["2022-04-27",14548.01,14548.01,14548.01,14548.01,0],["2022-04-28",14548.01,14548.01,13325.97,14548.01,1500],["2022-04-29",13966.09,14838.97,13966.09,14838.97,19400],["2022-05-04",14838.97,16293.77,14838.97,15944.62,37400],["2022-05-05",15886.42,15886.42,14548.01,15304.5,18700],["2022-05-06",15304.5,15304.5,15013.54,15304.5,3800],["2022-05-09",14606.2,15595.46,13791.51,13791.51,52600],["2022-05-10",13791.51,14780.78,13791.51,14315.24,31200],["2022-05-11",14257.05,14257.05,14257.05,14257.05,1000],["2022-05-12",14257.05,14257.05,13966.09,13966.09,1500],["2022-05-13",13966.09,13966.09,13384.17,13384.17,582948],["2022-05-16",13093.21,13384.17,12802.25,13384.17,50700],["2022-05-17",12802.25,14489.81,12802.25,14489.81,48000],["2022-05-18",13384.17,14198.85,13267.78,14082.47,18900],["2022-05-19",13966.09,13966.09,13966.09,13966.09,1000],["2022-05-20",13907.89,13907.89,13442.36,13733.32,700],["2022-05-23",13093.21,13907.89,12802.25,13907.89,27100],["2022-05-24",13442.36,13849.7,13384.17,13849.7,46000],["2022-05-25",15013.54,15129.93,14838.97,15129.93,26000],["2022-05-26",13675.13,14955.35,13675.13,14780.78,7700],["2022-05-27",13966.09,13966.09,13791.51,13791.51,11700],["2022-05-30",13675.13,13791.51,13675.13,13791.51,13100],["2022-05-31",13675.13,13907.89,13675.13,13907.89,19800],["2022-06-01",13907.89,13907.89,13907.89,13907.89,0],["2022-06-02",13675.13,13675.13,13675.13,13675.13,19200],["2022-06-03",13442.36,13675.13,13442.36,13675.13,500],["2022-06-06",13675.13,13675.13,13675.13,13675.13,2200],["2022-06-07",13384.17,13384.17,12453.09,12453.09,30500],["2022-06-08",12394.9,13500.55,11929.37,12860.44,102000],["2022-06-09",12860.44,12860.44,12453.09,12802.25,27500],["2022-06-10",12336.71,12336.71,12336.71,12336.71,100],["2022-06-13",12220.33,12336.71,11405.64,11405.64,5600],["2022-06-14",11405.64,12220.33,11172.87,11638.41,15600],["2022-06-15",11638.41,11638.41,10532.76,10532.76,17000],["2022-06-16",10590.95,11522.02,10474.56,11405.64,122700],["2022-06-17",11056.49,11289.25,10532.76,10823.72,7400],["2022-06-20",10474.56,10765.53,9892.64,10765.53,23500],["2022-06-21",10881.91,10881.91,10707.33,10707.33,15300],["2022-06-22",10532.76,10765.53,10532.76,10765.53,19000],["2022-06-23",10474.56,10707.33,10241.8,10707.33,3300],["2022-06-24",10474.56,11114.68,10241.8,10590.95,13900],["2022-06-27",10649.14,10649.14,10649.14,10649.14,1100],["2022-06-28",10469.66,10768.79,10469.66,10708.97,4500],["2022-06-29",11067.93,11067.93,11067.93,11067.93,600],["2022-06-30",11067.93,11067.93,11067.93,11067.93,600],["2022-07-01",10768.79,11067.93,10768.79,10768.79,7800],["2022-07-04",10768.79,10768.79,10469.66,10469.66,600],["2022-07-05",10350.01,10768.79,9991.05,10768.79,17300],["2022-07-06",10768.79,10768.79,10768.79,10768.79,0],["2022-07-07",10768.79,10768.79,10768.79,10768.79,4500],["2022-07-08",10469.66,10589.31,10469.66,10529.49,3900],["2022-07-11",10529.49,10529.49,10529.49,10529.49,4600],["2022-07-12",10170.53,10768.79,10170.53,10768.79,7600],["2022-07-13",11008.1,11008.1,11008.1,11008.1,500],["2022-07-14",10768.79,10768.79,10768.79,10768.79,2200],["2022-07-15",10768.79,10768.79,10768.79,10768.79,3500],["2022-07-18",10768.79,10768.79,10768.79,10768.79,0],["2022-07-19",10768.79,10768.79,10768.79,10768.79,0],["2022-07-20",10768.79,10768.79,10649.14,10649.14,6700],["2022-07-21",10469.66,11067.93,10469.66,11067.93,300],["2022-07-22",11067.93,11127.75,11067.93,11067.93,6800],["2022-07-25",11067.93,11067.93,11067.93,11067.93,0],["2022-07-26",10768.79,10768.79,10768.79,10768.79,100],["2022-07-27",11666.19,11666.19,11546.54,11546.54,200],["2022-07-28",11606.37,11606.37,11426.89,11426.89,17810],["2022-07-29",11486.71,11486.71,11307.23,11367.06,15600],["2022-08-01",11426.89,11546.54,11307.23,11546.54,3300],["2022-08-02",11546.54,11546.54,11546.54,11546.54,0],["2022-08-03",10768.79,11546.54,10768.79,11546.54,9300],["2022-08-04",10948.27,11486.71,10768.79,11067.93,24700],["2022-08-05",10828.62,11307.23,10768.79,11307.23,10800],["2022-08-08",11666.19,11666.19,11187.58,11307.23,17500],["2022-08-09",11307.23,11426.89,11187.58,11367.06,17300],["2022-08-10",11367.06,11486.71,11307.23,11307.23,20700],["2022-08-11",11486.71,11546.54,11367.06,11367.06,19600],["2022-08-12",11247.41,11426.89,11247.41,11426.89,5800],["2022-08-15",11486.71,12563.59,11367.06,12443.94,45200],["2022-08-16",12384.11,12384.11,12025.15,12144.81,9900],["2022-08-17",12216.67,13079.02,12216.67,12432.26,57800],["2022-08-18",12360.4,12360.4,11354.32,12216.67,40400],["2022-08-19",11426.18,11857.36,11426.18,11569.9,3500],["2022-08-22",11569.9,11569.9,11498.04,11498.04,3600],["2022-08-23",11498.04,11785.49,11282.45,11713.63,67400],["2022-08-24",11498.04,11785.49,11354.32,11785.49,1500],["2022-08-25",11713.63,11785.49,11498.04,11785.49,3700],["2022-08-26",11713.63,11713.63,11498.04,11498.04,7700],["2022-08-29",11354.32,11498.04,11282.45,11426.18,3400],["2022-08-30",11498.04,11498.04,11426.18,11498.04,5100],["2022-08-31",11354.32,11354.32,11210.59,11282.45,5100],["2022-09-05",11282.45,11498.04,11282.45,11426.18,6500],["2022-09-06",11282.45,11498.04,11282.45,11498.04,2900],["2022-09-07",11282.45,11282.45,11138.73,11138.73,7300],["2022-09-08",11138.73,11138.73,11066.87,11138.73,2900],["2022-09-09",11138.73,11426.18,11138.73,11354.32,1100],["2022-09-12",11426.18,11426.18,11426.18,11426.18,100],["2022-09-13",11354.32,11426.18,11354.32,11426.18,2600],["2022-09-14",11138.73,11354.32,11138.73,11354.32,51600],["2022-09-15",11354.32,11354.32,11354.32,11354.32,1000],["2022-09-16",11354.32,11354.32,11138.73,11138.73,1300],["2022-09-19",11282.45,11354.32,10707.55,11138.73,5200],["2022-09-20",11138.73,11138.73,10995.0,11066.87,2700],["2022-09-21",11066.87,11066.87,11066.87,11066.87,100],["2022-09-22",11066.87,11066.87,10995.0,10995.0,2100],["2022-09-23",10923.14,10995.0,10923.14,10995.0,1200],["2022-09-26",10923.14,10995.0,9917.06,10995.0,800],["2022-09-27",10995.0,10995.0,10995.0,10995.0,0],["2022-09-28",10995.0,10995.0,10995.0,10995.0,0],["2022-09-29",10204.51,10707.55,10060.79,10707.55,4700],["2022-09-30",11066.87,11066.87,9701.47,9701.47,5700],["2022-10-03",9701.47,10420.1,9701.47,10420.1,200],["2022-10-04",10420.1,10420.1,10348.24,10348.24,500],["2022-10-05",10060.79,10348.24,10060.79,10348.24,1100],["2022-10-06",9773.34,9773.34,9557.75,9557.75,400],["2022-10-07",9557.75,9557.75,8623.53,8695.39,23600],["2022-10-10",8407.94,8695.39,8407.94,8695.39,400],["2022-10-11",8695.39,8767.26,8623.53,8623.53,3000],["2022-10-12",8264.22,8910.98,7976.77,8910.98,8900],["2022-10-13",8623.53,9054.71,8551.67,9054.71,1700],["2022-10-14",9270.3,9270.3,9270.3,9270.3,100],["2022-10-17",8767.26,9198.43,8623.53,9198.43,7500],["2022-10-18",9342.16,9701.47,8767.26,9342.16,7400],["2022-10-19",8982.85,9342.16,8767.26,9198.43,5100],["2022-10-20",9198.43,9270.3,8982.85,8982.85,1400],["2022-10-21",8767.26,8982.85,8407.94,8982.85,11700],["2022-10-24",9198.43,9198.43,8479.81,8479.81,4500],["2022-10-25",8192.35,8407.94,7689.32,8407.94,12700],["2022-10-26",7689.32,8839.12,7689.32,8839.12,42300],["2022-10-27",8767.26,8767.26,8695.39,8695.39,4400],["2022-10-28",8839.12,8839.12,8479.81,8479.81,3500],["2022-10-31",7833.04,8839.12,7833.04,8839.12,300],["2022-11-01",8767.26,8767.26,8551.67,8551.67,900],["2022-11-02",8551.67,8623.53,8551.67,8551.67,36100],["2022-11-03",8479.81,8479.81,8048.63,8048.63,3300],["2022-11-04",8695.39,8695.39,8336.08,8336.08,300],["2022-11-07",8336.08,8551.67,8336.08,8336.08,24400],["2022-11-08",8407.94,8407.94,7689.32,7689.32,1600],["2022-11-09",8336.08,8336.08,7904.9,8264.22,11100],["2022-11-10",7761.18,8264.22,7473.73,7473.73,59700],["2022-11-11",7904.9,7904.9,6826.96,7473.73,5800],["2022-11-14",7833.04,7833.04,6898.83,7761.18,700],["2022-11-15",7114.41,7761.18,7042.55,7042.55,24200],["2022-11-16",6395.79,7545.59,6395.79,7545.59,29400],["2022-11-17",8048.63,8120.49,7904.9,7904.9,2800],["2022-11-18",7330.0,7761.18,7114.41,7617.45,10000],["2022-11-21",8264.22,8264.22,6970.69,7186.28,2200],["2022-11-22",7186.28,7904.9,6539.51,7904.9,12500],["2022-11-23",8264.22,8264.22,7186.28,7186.28,4400],["2022-11-24",7689.32,7689.32,7689.32,7689.32,100],["2022-11-25",7330.0,7401.86,6970.69,6970.69,5000],["2022-11-28",7473.73,7545.59,6970.69,7473.73,4200],["2022-11-29",8048.63,8048.63,7545.59,7833.04,800],["2022-11-30",8479.81,8479.81,7833.04,8120.49,300],["2022-12-01",8767.26,8767.26,7330.0,8120.49,1300],["2022-12-02",7904.9,7904.9,7473.73,7545.59,2200],["2022-12-05",8120.49,8120.49,7545.59,7904.9,1700],["2022-12-06",7833.04,8479.81,7761.18,8264.22,1200],["2022-12-07",7904.9,7976.77,7904.9,7976.77,2500],["2022-12-08",7904.9,7904.9,7545.59,7545.59,1500],["2022-12-09",7545.59,7904.9,7401.86,7904.9,9100],["2022-12-12",7904.9,7904.9,7473.73,7473.73,2400],["2022-12-13",7761.18,7761.18,7473.73,7545.59,400],["2022-12-14",7761.18,7761.18,7114.41,7545.59,32100],["2022-12-15",7186.28,7545.59,7042.55,7042.55,20900],["2022-12-16",7401.86,7401.86,6755.1,7258.14,6600],["2022-12-19",6826.96,7330.0,6683.24,6683.24,72600],["2022-12-20",6970.69,7042.55,6683.24,6970.69,3500],["2022-12-21",7042.55,7042.55,6467.65,6467.65,11200],["2022-12-22",6611.37,7042.55,6611.37,6611.37,10400],["2022-12-23",6683.24,6683.24,6395.79,6683.24,10500],["2022-12-26",6683.24,6683.24,6683.24,6683.24,0],["2022-12-27",6611.37,6683.24,6611.37,6683.24,1300],["2022-12-28",6611.37,6755.1,6611.37,6755.1,3600],["2022-12-29",6683.24,6683.24,6539.51,6683.24,23500],["2022-12-30",6683.24,6683.24,6683.24,6683.24,0],["2023-01-03",6683.24,6826.96,6683.24,6755.1,2500],["2023-01-04",6755.1,7042.55,6755.1,6826.96,14000],["2023-01-05",6826.96,6826.96,6826.96,6826.96,0],["2023-01-06",6826.96,6826.96,6611.37,6611.37,4300],["2023-01-09",7186.28,7186.28,6467.65,6826.96,8700],["2023-01-10",6611.37,6898.83,6539.51,6826.96,3200],["2023-01-11",6826.96,6826.96,6755.1,6826.96,5800],["2023-01-12",7330.0,7330.0,6826.96,6970.69,3100],["2023-01-13",7545.59,7545.59,6826.96,7042.55,3700],["2023-01-16",7401.86,7401.86,6826.96,7114.41,400],["2023-01-17",6898.83,6898.83,6898.83,6898.83,1000],["2023-01-18",7042.55,7042.55,6898.83,6898.83,1300],["2023-01-19",6898.83,7401.86,6898.83,6898.83,2400],["2023-01-27",6898.83,7042.55,6898.83,7042.55,800],["2023-01-30",6898.83,7042.55,6826.96,6970.69,9600],["2023-01-31",6970.69,7186.28,6970.69,7114.41,21700],["2023-02-01",7258.14,7258.14,6826.96,7042.55,19000],["2023-02-02",6898.83,6898.83,6898.83,6898.83,300],["2023-02-03",6898.83,6898.83,6395.79,6467.65,47200],["2023-02-06",6467.65,6467.65,6467.65,6467.65,41100],["2023-02-07",6467.65,6467.65,6467.65,6467.65,7200],["2023-02-08",6395.79,6467.65,6395.79,6467.65,34900],["2023-02-09",6467.65,6467.65,6395.79,6467.65,5700],["2023-02-10",6467.65,6467.65,6252.06,6252.06,7500],["2023-02-13",6180.2,6323.92,6108.33,6323.92,3100],["2023-02-14",6323.92,6467.65,6180.2,6180.2,3300],["2023-02-15",6395.79,6467.65,6395.79,6467.65,800],["2023-02-16",6467.65,6539.51,6467.65,6467.65,2900],["2023-02-17",6467.65,6467.65,6467.65,6467.65,6100],["2023-02-20",6467.65,6467.65,6395.79,6467.65,5900],["2023-02-21",6467.65,6467.65,6467.65,6467.65,5300],["2023-02-22",6467.65,6467.65,6467.65,6467.65,1800],["2023-02-23",6467.65,6467.65,6467.65,6467.65,100],["2023-02-24",6395.79,6467.65,6323.92,6395.79,1900],["2023-02-27",6180.2,6467.65,6180.2,6467.65,6000],["2023-02-28",6395.79,6467.65,6395.79,6467.65,2400],["2023-03-01",6323.92,6467.65,6323.92,6467.65,12500],["2023-03-02",6539.51,6539.51,6323.92,6467.65,4600],["2023-03-03",6539.51,6539.51,6467.65,6467.65,12200],["2023-03-06",6323.92,6323.92,6323.92,6323.92,500],["2023-03-07",6323.92,6467.65,6323.92,6467.65,5400],["2023-03-08",6395.79,6467.65,6252.06,6467.65,10900],["2023-03-09",6467.65,6467.65,6323.92,6467.65,2500],["2023-03-10",6467.65,6467.65,6467.65,6467.65,0],["2023-03-13",6323.92,6323.92,6323.92,6323.92,4900],["2023-03-14",6252.06,6395.79,5964.61,6395.79,10100],["2023-03-15",6323.92,6395.79,6323.92,6395.79,2000],["2023-03-16",6467.65,6467.65,6395.79,6395.79,1200],["2023-03-17",6395.79,6395.79,6323.92,6323.92,1100],["2023-03-20",6395.79,6395.79,6252.06,6252.06,1500],["2023-03-21",6180.2,6323.92,6180.2,6323.92,4800],["2023-03-22",6323.92,6323.92,6323.92,6323.92,100],["2023-03-23",6323.92,6323.92,6323.92,6323.92,100],["2023-03-24",6323.92,6323.92,6323.92,6323.92,200],["2023-03-27",6180.2,6395.79,6180.2,6395.79,1200],["2023-03-28",6323.92,6323.92,6252.06,6252.06,4000],["2023-03-29",6467.65,6467.65,6395.79,6395.79,700],["2023-03-30",6395.79,6467.65,6395.79,6395.79,1300],["2023-03-31",6395.79,6395.79,6323.92,6323.92,400],["2023-04-03",6467.65,6467.65,6180.2,6323.92,12200],["2023-04-04",6395.79,6467.65,6395.79,6467.65,200],["2023-04-05",6467.65,6467.65,6467.65,6467.65,0],["2023-04-06",6467.65,6755.1,6323.92,6467.65,61800],["2023-04-07",6323.92,6467.65,6323.92,6467.65,600],["2023-04-10",6467.65,6467.65,6395.79,6395.79,5000],["2023-04-11",6323.92,6467.65,6323.92,6467.65,5200],["2023-04-12",6467.65,6467.65,6467.65,6467.65,0],["2023-04-13",6323.92,6323.92,6323.92,6323.92,100],["2023-04-14",6467.65,6467.65,6323.92,6323.92,3800],["2023-04-17",6323.92,6467.65,6252.06,6467.65,19300],["2023-04-18",6467.65,6611.37,6395.79,6395.79,38500],["2023-04-19",6467.65,6467.65,6323.92,6467.65,12900],["2023-04-20",6539.51,6539.51,6539.51,6539.51,100],["2023-04-21",6539.51,6539.51,6539.51,6539.51,3500],["2023-04-24",6467.65,6467.65,6395.79,6395.79,2900],["2023-04-25",6467.65,6467.65,6323.92,6323.92,10500],["2023-04-26",6467.65,6467.65,6467.65,6467.65,200],["2023-04-27",6395.79,6467.65,6323.92,6467.65,1600],["2023-04-28",6395.79,6467.65,6395.79,6467.65,4500],["2023-05-04",6395.79,6395.79,6395.79,6395.79,5500],["2023-05-05",6395.79,6467.65,6180.2,6467.65,22100],["2023-05-08",6395.79,6467.65,6395.79,6395.79,2200],["2023-05-09",6395.79,6395.79,6395.79,6395.79,0],["2023-05-10",6395.79,6467.65,6395.79,6395.79,6800],["2023-05-11",6395.79,6467.65,6395.79,6467.65,2100],["2023-05-12",6467.65,6467.65,6323.92,6395.79,45200],["2023-05-15",6395.79,6467.65,6323.92,6467.65,55200],["2023-05-16",6467.65,6611.37,6395.79,6395.79,23600],["2023-05-17",6539.51,6539.51,6467.65,6467.65,3000],["2023-05-18",6467.65,6539.51,6467.65,6539.51,37300],["2023-05-19",6539.51,6611.37,6467.65,6611.37,4900],["2023-05-22",6539.51,6611.37,6467.65,6611.37,9300],["2023-05-23",6611.37,6611.37,6467.65,6467.65,6900],["2023-05-24",6539.51,6611.37,6467.65,6539.51,41400],["2023-05-25",6611.37,6611.37,6539.51,6539.51,8900],["2023-05-26",6539.51,6611.37,6539.51,6539.51,11100],["2023-05-29",6539.51,6611.37,6539.51,6611.37,25000],["2023-05-30",6611.37,6611.37,6539.51,6611.37,3800],["2023-05-31",6611.37,7186.28,6611.37,6826.96,15600],["2023-06-01",6898.83,6970.69,6611.37,6611.37,10100],["2023-06-02",6683.24,6898.83,6683.24,6755.1,7400],["2023-06-05",6826.96,6898.83,6826.96,6898.83,3000],["2023-06-06",6898.83,6898.83,6898.83,6898.83,4900],["2023-06-07",6898.83,6898.83,6826.96,6898.83,5700],["2023-06-08",6826.96,6898.83,6826.96,6826.96,4900],["2023-06-09",6755.1,6755.1,6539.51,6539.51,17100],["2023-06-12",6611.37,6683.24,6539.51,6683.24,4200],["2023-06-13",6755.1,6755.1,6683.24,6755.1,1500],["2023-06-14",6755.1,7042.55,6755.1,7042.55,18500],["2023-06-15",6826.96,7042.55,6826.96,7042.55,1100],["2023-06-16",7042.55,7042.55,6826.96,6826.96,8600],["2023-06-19",6826.96,6826.96,6755.1,6755.1,5700],["2023-06-20",6970.69,6970.69,6611.37,6611.37,8200],["2023-06-21",6683.24,6826.96,6611.37,6826.96,4800],["2023-06-22",6826.96,6826.96,6826.96,6826.96,13600],["2023-06-23",6755.1,6755.1,6755.1,6755.1,100],["2023-06-26",6755.1,6826.96,6683.24,6755.1,8600],["2023-06-27",6683.24,6826.96,6683.24,6755.1,4200],["2023-06-28",6683.24,6826.96,6683.24,6755.1,14000],["2023-06-29",6826.96,6898.83,6826.96,6826.96,15700],["2023-06-30",6826.96,6826.96,6755.1,6826.96,3200],["2023-07-03",6755.1,6826.96,6755.1,6826.96,1400],["2023-07-04",6970.69,6970.69,6826.96,6826.96,5700],["2023-07-05",6826.96,6826.96,6755.1,6826.96,17100],["2023-07-06",6826.96,6970.69,6826.96,6826.96,7000],["2023-07-07",6898.83,7186.28,6898.83,7186.28,12700],["2023-07-10",7114.41,7114.41,7042.55,7042.55,2500],["2023-07-11",6898.83,7042.55,6826.96,7042.55,6600],["2023-07-12",6970.69,7042.55,6970.69,7042.55,7700],["2023-07-13",7114.41,7114.41,6970.69,7042.55,9200],["2023-07-14",7042.55,7258.14,6970.69,6970.69,29700],["2023-07-17",7186.28,7258.14,7186.28,7186.28,2800],["2023-07-18",7258.14,7330.0,7186.28,7330.0,11200],["2023-07-19",7186.28,7401.86,7186.28,7401.86,11800],["2023-07-20",7330.0,7401.86,7330.0,7401.86,25700],["2023-07-21",7401.86,7473.73,7330.0,7401.86,10800],["2023-07-24",7401.86,7401.86,7330.0,7401.86,7100],["2023-07-25",7330.0,7401.86,7330.0,7330.0,14400],["2023-07-26",7401.86,7401.86,7330.0,7401.86,25100],["2023-07-27",7016.35,7401.86,7016.35,7401.86,1000],["2023-07-28",7324.76,7401.86,7170.56,7401.86,9500],["2023-07-31",7170.56,7170.56,7093.45,7170.56,5400],["2023-08-01",7247.66,7478.97,7170.56,7324.76,18100],["2023-08-02",7401.86,7478.97,7324.76,7324.76,4600],["2023-08-03",7324.76,7401.86,7324.76,7401.86,3100],["2023-08-04",7324.76,7401.86,7324.76,7324.76,3900],["2023-08-07",7324.76,7401.86,7093.45,7324.76,7800],["2023-08-08",7247.66,7247.66,7247.66,7247.66,5600],["2023-08-09",7247.66,7324.76,7170.56,7247.66,20300],["2023-08-10",7247.66,7247.66,7247.66,7247.66,4600],["2023-08-11",7247.66,7401.86,7170.56,7401.86,4500],["2023-08-14",7478.97,7478.97,7247.66,7247.66,12000],["2023-08-15",7247.66,7324.76,7093.45,7247.66,40400],["2023-08-16",7247.66,7247.66,7247.66,7247.66,6400],["2023-08-17",7247.66,7247.66,7170.56,7247.66,4800],["2023-08-18",7247.66,7324.76,6939.25,6939.25,21400],["2023-08-21",6939.25,7016.35,6939.25,7016.35,15300],["2023-08-22",7016.35,7093.45,6939.25,6939.25,14000],["2023-08-23",7093.45,7093.45,7093.45,7093.45,300],["2023-08-24",7093.45,7093.45,7093.45,7093.45,0],["2023-08-25",7170.56,7170.56,7170.56,7170.56,10600],["2023-08-28",7170.56,7247.66,7170.56,7247.66,400],["2023-08-29",7247.66,7324.76,7170.56,7247.66,28500],["2023-08-30",7247.66,7247.66,7170.56,7170.56,9700],["2023-08-31",7170.56,7247.66,7170.56,7170.56,20700],["2023-09-05",7170.56,7170.56,7093.45,7093.45,1100],["2023-09-06",7093.45,7093.45,7093.45,7093.45,3000],["2023-09-07",7170.56,7247.66,7093.45,7170.56,6600],["2023-09-08",7247.66,7247.66,7170.56,7170.56,5700],["2023-09-11",7093.45,7170.56,7093.45,7170.56,2200],["2023-09-12",7170.56,7170.56,7170.56,7170.56,0],["2023-09-13",7170.56,7170.56,7170.56,7170.56,8100],["2023-09-14",7093.45,7093.45,7093.45,7093.45,1200],["2023-09-15",7170.56,7170.56,7016.35,7093.45,6400],["2023-09-18",7093.45,7093.45,7016.35,7093.45,700],["2023-09-19",7093.45,7170.56,7016.35,7170.56,7800],["2023-09-20",7016.35,7170.56,7016.35,7170.56,1800],["2023-09-21",7170.56,7247.66,7170.56,7170.56,14400],["2023-09-22",7170.56,7247.66,7016.35,7170.56,5200],["2023-09-25",7170.56,7247.66,7093.45,7247.66,9100],["2023-09-26",7093.45,7170.56,7093.45,7170.56,3500],["2023-09-27",7093.45,7170.56,7093.45,7170.56,24700],["2023-09-28",7170.56,7170.56,7093.45,7170.56,2100],["2023-09-29",7170.56,7247.66,6939.25,7247.66,7500],["2023-10-02",7170.56,7247.66,7170.56,7247.66,6800],["2023-10-03",7247.66,7247.66,7093.45,7170.56,5200],["2023-10-04",7170.56,7170.56,7016.35,7170.56,1900],["2023-10-05",7170.56,7170.56,6939.25,7170.56,2000],["2023-10-06",6939.25,6939.25,6939.25,6939.25,11400],["2023-10-09",6939.25,7016.35,6939.25,7016.35,9600],["2023-10-10",7016.35,7093.45,7016.35,7093.45,6800],["2023-10-11",7093.45,7093.45,7093.45,7093.45,0],["2023-10-12",7170.56,7170.56,7093.45,7093.45,200],["2023-10-13",7093.45,7093.45,7093.45,7093.45,0],["2023-10-16",7093.45,7093.45,7093.45,7093.45,300],["2023-10-17",7016.35,7170.56,6476.63,7170.56,400],["2023-10-18",6939.25,7093.45,6939.25,7093.45,1500],["2023-10-19",6939.25,7093.45,6553.73,6707.94,5200],["2023-10-20",6939.25,6939.25,6939.25,6939.25,600],["2023-10-23",6939.25,6939.25,6862.15,6939.25,700],["2023-10-24",6785.04,6939.25,6785.04,6939.25,300],["2023-10-25",6862.15,6939.25,6862.15,6939.25,600],["2023-10-26",6553.73,6785.04,6399.53,6785.04,5500],["2023-10-27",6553.73,6862.15,6553.73,6862.15,2600],["2023-10-30",6862.15,6862.15,6862.15,6862.15,0],["2023-10-31",6630.84,6630.84,6245.32,6245.32,27800],["2023-11-01",6245.32,6399.53,6091.12,6399.53,16200],["2023-11-02",6476.63,6476.63,6245.32,6399.53,41200],["2023-11-03",6399.53,6399.53,6168.22,6245.32,1700],["2023-11-06",6245.32,6245.32,6245.32,6245.32,0],["2023-11-07",6091.12,6168.22,6091.12,6091.12,8500],["2023-11-08",6091.12,6168.22,6014.01,6168.22,3500],["2023-11-09",6168.22,6168.22,5936.91,6168.22,12500],["2023-11-10",6168.22,6168.22,6014.01,6168.22,10600],["2023-11-13",6168.22,6168.22,6091.12,6091.12,1700],["2023-11-14",6091.12,6322.43,6014.01,6322.43,4900],["2023-11-15",6091.12,6322.43,5936.91,6322.43,6300],["2023-11-16",6322.43,6553.73,6322.43,6553.73,1400],["2023-11-17",6399.53,6399.53,6168.22,6168.22,5200],["2023-11-20",6014.01,6014.01,6014.01,6014.01,500],["2023-11-21",6168.22,6245.32,6168.22,6245.32,4400],["2023-11-22",6168.22,6168.22,6014.01,6091.12,8400],["2023-11-23",6091.12,6168.22,6014.01,6168.22,9000],["2023-11-24",6168.22,6168.22,6168.22,6168.22,2800],["2023-11-27",6091.12,6168.22,6091.12,6091.12,1800],["2023-11-28",6091.12,6091.12,6091.12,6091.12,5500],["2023-11-29",6168.22,6168.22,6091.12,6091.12,1100],["2023-11-30",6168.22,6168.22,6168.22,6168.22,100],["2023-12-01",6168.22,6168.22,6168.22,6168.22,0],["2023-12-04",6168.22,6322.43,6168.22,6322.43,1300],["2023-12-05",6168.22,6168.22,6014.01,6091.12,2800],["2023-12-06",6245.32,6245.32,6168.22,6245.32,5200],["2023-12-07",6399.53,6785.04,6168.22,6168.22,4800],["2023-12-08",6168.22,6168.22,6091.12,6168.22,4600],["2023-12-11",6245.32,6245.32,6168.22,6168.22,2500],["2023-12-12",6091.12,6091.12,6014.01,6091.12,18200],["2023-12-13",6014.01,6245.32,6014.01,6091.12,4300],["2023-12-14",6091.12,6091.12,6091.12,6091.12,0],["2023-12-15",6091.12,6091.12,6091.12,6091.12,400],["2023-12-18",6168.22,6168.22,6168.22,6168.22,400],["2023-12-19",6014.01,6014.01,6014.01,6014.01,100],["2023-12-20",6014.01,6091.12,6014.01,6091.12,1400],["2023-12-21",6091.12,6091.12,6091.12,6091.12,0],["2023-12-22",6091.12,6168.22,6091.12,6091.12,400],["2023-12-25",6168.22,6168.22,6014.01,6014.01,1700],["2023-12-26",6014.01,6168.22,6014.01,6014.01,7900],["2023-12-27",6168.22,6168.22,6168.22,6168.22,100],["2023-12-28",6014.01,6014.01,6014.01,6014.01,600],["2023-12-29",6014.01,6476.63,6014.01,6476.63,3800],["2024-01-02",6168.22,6322.43,6168.22,6322.43,7400],["2024-01-03",6245.32,6322.43,6245.32,6322.43,1000],["2024-01-04",6245.32,6245.32,6245.32,6245.32,100],["2024-01-05",6245.32,6245.32,6245.32,6245.32,500],["2024-01-08",6399.53,6399.53,6168.22,6399.53,1100],["2024-01-09",6322.43,6322.43,6168.22,6322.43,3100],["2024-01-10",6168.22,6399.53,6168.22,6399.53,600],["2024-01-11",6399.53,6399.53,6399.53,6399.53,0],["2024-01-12",6245.32,6245.32,6245.32,6245.32,4300],["2024-01-15",6245.32,6245.32,6168.22,6245.32,3600],["2024-01-16",6245.32,6245.32,6245.32,6245.32,0],["2024-01-17",6245.32,6245.32,6245.32,6245.32,400],["2024-01-18",6168.22,6322.43,5936.91,6322.43,39800],["2024-01-19",6322.43,6322.43,5936.91,6322.43,41200],["2024-01-22",6091.12,6091.12,6091.12,6091.12,5200],["2024-01-23",6091.12,6168.22,6091.12,6168.22,8200],["2024-01-24",6014.01,6245.32,6014.01,6245.32,1700],["2024-01-25",6245.32,6245.32,6245.32,6245.32,0],["2024-01-26",6245.32,6245.32,6245.32,6245.32,0],["2024-01-29",6091.12,6322.43,6091.12,6322.43,13000],["2024-01-30",6399.53,6785.04,6245.32,6785.04,15100],["2024-01-31",6707.94,6862.15,6553.73,6707.94,28700],["2024-02-01",6707.94,6707.94,6476.63,6476.63,2200],["2024-02-02",6399.53,6630.84,6399.53,6630.84,3200],["2024-02-05",6476.63,6553.73,6476.63,6553.73,1100],["2024-02-06",6553.73,6553.73,6476.63,6476.63,3100],["2024-02-07",6399.53,6476.63,6245.32,6476.63,10000],["2024-02-15",6476.63,6476.63,6245.32,6476.63,8700],["2024-02-16",6476.63,6553.73,6476.63,6553.73,7700],["2024-02-19",6476.63,6553.73,6399.53,6553.73,2300],["2024-02-20",6553.73,6630.84,6322.43,6553.73,6500],["2024-02-21",6322.43,6476.63,6322.43,6476.63,1200],["2024-02-22",6476.63,6476.63,6399.53,6476.63,3000],["2024-02-23",6476.63,6476.63,6476.63,6476.63,0],["2024-02-26",6553.73,6553.73,6553.73,6553.73,100],["2024-02-27",6553.73,6553.73,6245.32,6476.63,7200],["2024-02-28",6476.63,6476.63,6245.32,6399.53,17400],["2024-02-29",6399.53,6399.53,6168.22,6399.53,36900],["2024-03-01",6399.53,6476.63,6322.43,6476.63,9700],["2024-03-04",6322.43,6476.63,6322.43,6476.63,3600],["2024-03-05",6476.63,6476.63,6476.63,6476.63,4800],["2024-03-06",6399.53,6399.53,6399.53,6399.53,7000],["2024-03-07",6399.53,6399.53,6399.53,6399.53,100],["2024-03-08",6399.53,6399.53,6399.53,6399.53,3500],["2024-03-11",6399.53,6399.53,6399.53,6399.53,3700],["2024-03-12",6399.53,6399.53,6091.12,6399.53,10000],["2024-03-13",6399.53,6399.53,6399.53,6399.53,1000],["2024-03-14",6399.53,6476.63,6399.53,6476.63,1300],["2024-03-15",6476.63,6476.63,6399.53,6476.63,1100],["2024-03-18",6476.63,6476.63,6399.53,6476.63,23700],["2024-03-19",6553.73,6630.84,6553.73,6553.73,4600],["2024-03-20",6553.73,6553.73,6553.73,6553.73,4500],["2024-03-21",6785.04,6785.04,6630.84,6630.84,3200],["2024-03-22",6630.84,6785.04,6630.84,6785.04,11600],["2024-03-25",6785.04,6785.04,6785.04,6785.04,0],["2024-03-26",6785.04,6785.04,6785.04,6785.04,16600],["2024-03-27",6630.84,6630.84,6630.84,6630.84,1300],["2024-03-28",6707.94,6707.94,6707.94,6707.94,5100],["2024-03-29",6862.15,6862.15,6707.94,6862.15,7900],["2024-04-01",6862.15,6939.25,6862.15,6862.15,2800],["2024-04-02",6862.15,6862.15,6785.04,6785.04,3300],["2024-04-03",6785.04,6785.04,6785.04,6785.04,18200],["2024-04-04",7016.35,7016.35,6785.04,6939.25,1000],["2024-04-05",6939.25,6939.25,6939.25,6939.25,500],["2024-04-08",6939.25,6939.25,6862.15,6862.15,15700],["2024-04-09",6862.15,6862.15,6785.04,6785.04,3500],["2024-04-10",6785.04,6785.04,6785.04,6785.04,7700],["2024-04-11",6785.04,6939.25,6785.04,6939.25,9700],["2024-04-12",6939.25,6939.25,6939.25,6939.25,2700],["2024-04-15",6785.04,6785.04,6785.04,6785.04,500],["2024-04-16",6707.94,6785.04,6476.63,6476.63,10500],["2024-04-17",6322.43,6862.15,6322.43,6476.63,4400],["2024-04-19",6399.53,6785.04,6322.43,6553.73,10100],["2024-04-22",6630.84,6630.84,6553.73,6553.73,300],["2024-04-23",6553.73,6553.73,6553.73,6553.73,1600],["2024-04-24",6785.04,6785.04,6785.04,6785.04,2000],["2024-04-25",6785.04,6785.04,6785.04,6785.04,1200],["2024-04-26",6707.94,6707.94,6707.94,6707.94,2100],["2024-05-02",6785.04,6939.25,6785.04,6939.25,2300],["2024-05-03",6862.15,6939.25,6862.15,6939.25,500],["2024-05-06",6939.25,7016.35,6939.25,6939.25,6200],["2024-05-07",6939.25,6939.25,6939.25,6939.25,100],["2024-05-08",6939.25,6939.25,6939.25,6939.25,700],["2024-05-09",7093.45,7170.56,7093.45,7170.56,10500],["2024-05-10",7247.66,7247.66,7016.35,7016.35,4300],["2024-05-13",7016.35,7016.35,7016.35,7016.35,0],["2024-05-14",7093.45,7093.45,6939.25,6939.25,1500],["2024-05-15",7093.45,7093.45,7093.45,7093.45,1200],["2024-05-16",7093.45,7093.45,7093.45,7093.45,0],["2024-05-17",7093.45,7093.45,7093.45,7093.45,1000],["2024-05-20",7093.45,7633.17,7093.45,7401.86,33900],["2024-05-21",7401.86,7401.86,7401.86,7401.86,0],["2024-05-22",7401.86,7401.86,7401.86,7401.86,0],["2024-05-23",7401.86,7401.86,7401.86,7401.86,0],["2024-05-24",7170.56,7401.86,7170.56,7401.86,7300],["2024-05-27",7247.66,7247.66,7247.66,7247.66,100],["2024-05-28",7556.07,7556.07,7324.76,7401.86,2400],["2024-05-29",7324.76,7401.86,7247.66,7324.76,15100],["2024-05-30",7324.76,7324.76,7324.76,7324.76,2900],["2024-05-31",7864.48,7864.48,7478.97,7478.97,300],["2024-06-03",7401.86,7478.97,7324.76,7401.86,2900],["2024-06-04",7247.66,7478.97,7247.66,7401.86,1800],["2024-06-05",7478.97,7941.58,7478.97,7478.97,16500],["2024-06-06",7016.35,7941.58,7016.35,7787.38,29100],["2024-06-07",7633.17,8558.41,7633.17,8327.1,61900],["2024-06-10",8404.2,8558.41,8172.89,8481.3,5500],["2024-06-11",8172.89,8404.2,7864.48,8404.2,2000],["2024-06-12",8095.79,8327.1,7710.28,8327.1,4000],["2024-06-13",7941.58,8018.69,7941.58,7941.58,2600],["2024-06-14",8095.79,8172.89,7941.58,7941.58,5600],["2024-06-17",8018.69,8249.99,8018.69,8095.79,14900],["2024-06-18",8172.89,8712.61,8172.89,8327.1,11400],["2024-06-19",8327.1,9098.13,8327.1,9098.13,60900],["2024-06-20",9252.33,9946.26,9252.33,9637.84,55600],["2024-06-21",9714.95,10177.56,9175.23,9637.84,20300],["2024-06-24",9637.84,9637.84,8712.61,8712.61,15000],["2024-06-25",8712.61,9175.23,8327.1,8866.82,8900],["2024-06-26",9175.23,9329.43,8866.82,8866.82,7800],["2024-06-27",9021.02,9329.43,9021.02,9175.23,44600],["2024-06-28",9329.43,9406.54,8866.82,9175.23,33400],["2024-07-01",9252.33,9406.54,8866.82,9175.23,22000],["2024-07-02",9175.23,9252.33,9098.13,9175.23,14200],["2024-07-03",8866.82,9329.43,8866.82,9329.43,13600],["2024-07-04",9329.43,9329.43,8866.82,9252.33,1900],["2024-07-05",9021.02,9098.13,8481.3,9098.13,48000],["2024-07-08",9098.13,9252.33,8866.82,9098.13,9100],["2024-07-09",9098.13,9098.13,8635.51,9021.02,5800],["2024-07-10",8712.61,9175.23,8712.61,9021.02,5200],["2024-07-11",9021.02,9021.02,9021.02,9021.02,2600],["2024-07-12",9021.02,9021.02,8943.92,9021.02,1500],["2024-07-15",9021.02,9098.13,8943.92,8943.92,11000],["2024-07-16",8558.41,9098.13,8481.3,8943.92,33300],["2024-07-17",9108.03,9108.03,8287.49,8861.87,3800],["2024-07-18",8615.7,9025.97,8615.7,8943.92,2100],["2024-07-19",8943.92,9025.97,8861.87,8861.87,1100],["2024-07-22",8369.54,8779.81,8369.54,8615.7,41100],["2024-07-23",9025.97,9025.97,7959.27,8697.76,6100],["2024-07-24",8861.87,8861.87,8779.81,8779.81,300],["2024-07-25",8861.87,8861.87,8041.32,8533.65,11200],["2024-07-26",8533.65,8533.65,8533.65,8533.65,0],["2024-07-29",8451.59,8697.76,8287.49,8697.76,12400],["2024-07-30",8697.76,8697.76,8615.7,8697.76,21100],["2024-07-31",8615.7,9025.97,8533.65,8779.81,7000],["2024-08-01",8779.81,9190.08,8123.38,9025.97,47600],["2024-08-02",9025.97,9436.25,8943.92,9354.19,10600],["2024-08-05",9354.19,9354.19,9272.14,9272.14,2700],["2024-08-06",9272.14,9272.14,9272.14,9272.14,0],["2024-08-07",9190.08,9272.14,8533.65,9108.03,18800],["2024-08-08",8369.54,9108.03,8369.54,9108.03,20200],["2024-08-09",9108.03,9108.03,9108.03,9108.03,0],["2024-08-12",9025.97,9025.97,9025.97,9025.97,4100],["2024-08-13",9025.97,9025.97,9025.97,9025.97,1400],["2024-08-14",8615.7,9025.97,8615.7,9025.97,200],["2024-08-15",9025.97,9025.97,9025.97,9025.97,23200],["2024-08-16",9025.97,9025.97,9025.97,9025.97,0],["2024-08-19",9025.97,9272.14,9025.97,9025.97,5300],["2024-08-20",9436.25,9436.25,8779.81,9025.97,21000],["2024-08-21",9025.97,9025.97,9025.97,9025.97,0],["2024-08-22",9025.97,9025.97,9025.97,9025.97,400],["2024-08-23",9025.97,9025.97,9025.97,9025.97,500],["2024-08-26",9272.14,9272.14,9190.08,9190.08,400],["2024-08-27",9190.08,9190.08,9190.08,9190.08,0],["2024-08-28",9108.03,9190.08,8615.7,8615.7,10400],["2024-08-29",9025.97,9108.03,9025.97,9108.03,7200],["2024-08-30",9436.25,9764.46,9272.14,9764.46,4100],["2024-09-04",9025.97,9025.97,9025.97,9025.97,1800],["2024-09-05",9025.97,9025.97,8779.81,8779.81,1900],["2024-09-06",9436.25,9436.25,9436.25,9436.25,100],["2024-09-09",8697.76,9025.97,8697.76,9025.97,1100],["2024-09-10",9025.97,9025.97,9025.97,9025.97,0],["2024-09-11",8369.54,8779.81,8205.43,8779.81,5500],["2024-09-12",9025.97,9025.97,9025.97,9025.97,1000],["2024-09-13",8943.92,8943.92,8943.92,8943.92,2600],["2024-09-16",8205.43,8615.7,8205.43,8615.7,2200],["2024-09-17",8615.7,8697.76,8615.7,8697.76,300],["2024-09-18",8615.7,8615.7,8533.65,8533.65,2100],["2024-09-19",8533.65,8615.7,8205.43,8533.65,15000],["2024-09-20",8533.65,8533.65,8533.65,8533.65,0],["2024-09-23",8533.65,8533.65,8533.65,8533.65,1000],["2024-09-24",8533.65,8533.65,8533.65,8533.65,1300],["2024-09-25",8451.59,8615.7,8287.49,8615.7,8800],["2024-09-26",8615.7,8615.7,8369.54,8615.7,2200],["2024-09-27",8533.65,8533.65,8533.65,8533.65,500],["2024-09-30",8943.92,8943.92,8615.7,8615.7,9800],["2024-10-01",8533.65,8779.81,8451.59,8779.81,3400],["2024-10-02",8533.65,8779.81,8533.65,8697.76,900],["2024-10-03",8697.76,8697.76,8451.59,8697.76,10000],["2024-10-04",8533.65,8615.7,8533.65,8615.7,7500],["2024-10-07",8861.87,8861.87,8369.54,8451.59,10500],["2024-10-08",8451.59,8451.59,8451.59,8451.59,300],["2024-10-09",8451.59,8451.59,8451.59,8451.59,0],["2024-10-10",8451.59,8451.59,8451.59,8451.59,0],["2024-10-11",8451.59,8451.59,8451.59,8451.59,2200],["2024-10-14",8533.65,8533.65,8451.59,8451.59,5600],["2024-10-15",8451.59,8451.59,8287.49,8287.49,27500],["2024-10-16",8287.49,8287.49,8287.49,8287.49,0],["2024-10-17",8287.49,8287.49,8287.49,8287.49,0],["2024-10-18",8533.65,8533.65,8369.54,8369.54,6100],["2024-10-21",8369.54,8369.54,8369.54,8369.54,0],["2024-10-22",8861.87,8861.87,8861.87,8861.87,4400],["2024-10-23",8861.87,8861.87,8861.87,8861.87,0],["2024-10-24",8861.87,8861.87,8861.87,8861.87,0],["2024-10-25",8861.87,8861.87,8861.87,8861.87,0],["2024-10-28",8861.87,8861.87,8861.87,8861.87,5000],["2024-10-29",8533.65,8779.81,8533.65,8779.81,4100],["2024-10-30",8861.87,8861.87,8861.87,8861.87,6900],["2024-10-31",9600.35,9682.41,9436.25,9682.41,75000],["2024-11-01",10585.01,10585.01,10585.01,10585.01,61500],["2024-11-04",11569.66,11569.66,10913.22,11569.66,171700],["2024-11-05",12226.09,12226.09,11241.44,11487.6,10100],["2024-11-06",11405.55,11405.55,11241.44,11241.44,29900],["2024-11-07",11241.44,11241.44,10913.22,11241.44,4100],["2024-11-08",11159.39,11733.77,11159.39,11405.55,22600],["2024-11-11",11405.55,12061.98,11405.55,11979.93,52000],["2024-11-12",12144.04,12308.15,11815.82,11815.82,8600],["2024-11-13",11733.77,11733.77,11733.77,11733.77,300],["2024-11-14",11733.77,12882.53,11569.66,12718.42,108600],["2024-11-15",12718.42,13128.69,12308.15,12554.31,14900],["2024-11-18",12390.2,12554.31,11897.87,12308.15,42000],["2024-11-19",12144.04,12636.36,11897.87,12144.04,25300],["2024-11-20",11815.82,12308.15,11815.82,12144.04,23100],["2024-11-21",11897.87,12308.15,11897.87,12308.15,6800],["2024-11-22",12226.09,12308.15,11979.93,12308.15,13700],["2024-11-25",11979.93,12390.2,11979.93,12061.98,20100],["2024-11-26",12061.98,12554.31,11979.93,12554.31,34100],["2024-11-27",12472.26,12964.58,12390.2,12472.26,39800],["2024-11-28",12144.04,12472.26,12144.04,12144.04,3700],["2024-11-29",12144.04,12390.2,12144.04,12390.2,23600],["2024-12-02",12226.09,12390.2,12144.04,12390.2,21800],["2024-12-03",12144.04,12390.2,12061.98,12144.04,20600],["2024-12-04",12308.15,12554.31,12144.04,12144.04,11800],["2024-12-05",12472.26,13292.8,12472.26,13292.8,108200],["2024-12-06",14359.5,14359.5,12964.58,13456.91,8900],["2024-12-09",13128.69,13128.69,12554.31,12554.31,19000],["2024-12-10",12554.31,13046.64,12554.31,12718.42,18300],["2024-12-11",12636.36,13046.64,12636.36,12964.58,18200],["2024-12-12",13128.69,14195.4,13128.69,13538.96,36600],["2024-12-13",13538.96,13538.96,13292.8,13538.96,9700],["2024-12-16",13456.91,13703.07,13374.85,13703.07,9800],["2024-12-17",13949.23,14769.78,13621.02,13867.18,21100],["2024-12-18",13538.96,13867.18,13538.96,13621.02,19300],["2024-12-19",13374.85,13785.12,13374.85,13621.02,13700],["2024-12-20",13867.18,14769.78,13867.18,14441.56,47900],["2024-12-23",14441.56,14523.61,13703.07,13949.23,315500],["2024-12-24",13949.23,13949.23,13538.96,13785.12,14000],["2024-12-25",13703.07,13867.18,13538.96,13785.12,1008650],["2024-12-26",13867.18,15015.94,13867.18,14359.5,56300],["2024-12-27",14277.45,14769.78,14195.4,14523.61,15800],["2024-12-30",14195.4,14441.56,14113.34,14441.56,14800],["2024-12-31",14195.4,14277.45,13949.23,14277.45,171900],["2025-01-02",14031.29,14277.45,13949.23,14195.4,8400],["2025-01-03",14277.45,14687.72,14113.34,14359.5,18200],["2025-01-06",14113.34,14277.45,14031.29,14277.45,4100],["2025-01-07",13949.23,14113.34,13703.07,14031.29,12700],["2025-01-08",13621.02,13949.23,13456.91,13949.23,6800],["2025-01-09",14031.29,14277.45,13703.07,13867.18,13300],["2025-01-10",13867.18,13867.18,13538.96,13538.96,9200],["2025-01-13",13867.18,13867.18,13538.96,13867.18,6500],["2025-01-14",13867.18,13867.18,13456.91,13867.18,12300],["2025-01-15",13785.12,13785.12,13785.12,13785.12,1000],["2025-01-16",13785.12,13785.12,13538.96,13703.07,7200],["2025-01-17",13538.96,14113.34,13456.91,14031.29,33200],["2025-01-20",14031.29,15344.16,14031.29,15180.05,112000],["2025-01-21",15180.05,15590.32,14851.83,14851.83,17800],["2025-01-22",15344.16,16246.75,15015.94,15508.26,42200],["2025-01-23",16082.64,16164.7,15508.26,15590.32,38000],["2025-01-24",15590.32,15590.32,14031.29,14031.29,254900],["2025-02-03",14031.29,14031.29,13128.69,13703.07,32100],["2025-02-04",13703.07,14359.5,13703.07,14113.34,37900],["2025-02-05",14359.5,14359.5,13785.12,13949.23,52500],["2025-02-06",14195.4,15344.16,13949.23,15344.16,255500],["2025-02-07",15344.16,15672.37,14851.83,15508.26,112100],["2025-02-10",15590.32,15590.32,14195.4,14195.4,124900],["2025-02-11",14195.4,14851.83,14031.29,14605.67,80000],["2025-02-12",14605.67,14933.88,14277.45,14277.45,20700],["2025-02-13",14277.45,15180.05,14195.4,14605.67,99300],["2025-02-14",14605.67,14605.67,13949.23,14113.34,74600],["2025-02-17",14687.72,14687.72,14031.29,14113.34,36200],["2025-02-18",14359.5,14441.56,14031.29,14441.56,42900],["2025-02-19",14441.56,14441.56,14113.34,14441.56,37200],["2025-02-20",14441.56,14769.78,14195.4,14195.4,8800],["2025-02-21",14195.4,14359.5,14031.29,14031.29,24700],["2025-02-24",14031.29,14277.45,13949.23,13949.23,18800],["2025-02-25",13949.23,13949.23,13210.74,13292.8,73100],["2025-02-26",13374.85,13785.12,13374.85,13703.07,36100],["2025-02-27",13949.23,14523.61,13703.07,14441.56,931200],["2025-02-28",14769.78,14769.78,13785.12,13949.23,54300],["2025-03-03",13785.12,14195.4,13538.96,13538.96,22400],["2025-03-04",13538.96,13703.07,13374.85,13703.07,37400],["2025-03-05",13374.85,13785.12,13210.74,13785.12,11200],["2025-03-06",13374.85,13703.07,13292.8,13538.96,11000],["2025-03-07",13292.8,13703.07,12636.36,12718.42,129700],["2025-03-10",12718.42,13292.8,12718.42,12800.47,37900],["2025-03-11",12800.47,12964.58,12636.36,12964.58,8700],["2025-03-12",13128.69,13292.8,12882.53,13210.74,20300],["2025-03-13",12882.53,13210.74,12636.36,12882.53,17300],["2025-03-14",12636.36,12800.47,12226.09,12308.15,64700],["2025-03-17",12308.15,12554.31,12061.98,12554.31,28200],["2025-03-18",12636.36,12636.36,12226.09,12472.26,19300],["2025-03-19",12308.15,12390.2,12144.04,12308.15,14100],["2025-03-20",12308.15,12390.2,12226.09,12390.2,13400],["2025-03-21",12308.15,12308.15,12226.09,12308.15,1200],["2025-03-24",12308.15,12308.15,12061.98,12226.09,12500],["2025-03-25",12226.09,12308.15,12061.98,12061.98,22200],["2025-03-26",11897.87,12390.2,11897.87,12308.15,17700],["2025-03-27",12308.15,12390.2,12308.15,12390.2,4500],["2025-03-28",12472.26,13046.64,12472.26,12882.53,42900],["2025-03-31",12882.53,12882.53,12308.15,12718.42,24000],["2025-04-01",12390.2,12472.26,12308.15,12308.15,13300],["2025-04-02",12308.15,12554.31,12308.15,12554.31,13000],["2025-04-03",12390.2,12390.2,11323.49,11323.49,81500],["2025-04-04",11077.33,11077.33,10338.84,10667.06,24800],["2025-04-08",10667.06,10995.28,9600.35,9600.35,70100],["2025-04-09",10256.79,10256.79,8697.76,9682.41,58800],["2025-04-10",10585.01,10585.01,10585.01,10585.01,6400],["2025-04-11",11241.44,11323.49,10585.01,11241.44,96000],["2025-04-14",11569.66,11569.66,11487.6,11487.6,34400],["2025-04-15",11405.55,11487.6,11159.39,11405.55,108600],["2025-04-16",11487.6,12308.15,11487.6,11815.82,7700],["2025-04-17",11569.66,11897.87,11405.55,11815.82,8300],["2025-04-18",11815.82,12226.09,11815.82,12144.04,6500],["2025-04-21",11897.87,12144.04,11815.82,12144.04,7100],["2025-04-22",11897.87,12061.98,11159.39,12061.98,19800],["2025-04-23",12061.98,12226.09,11897.87,12226.09,34500],["2025-04-24",12144.04,12144.04,12144.04,12144.04,100],["2025-04-25",12226.09,12800.47,12226.09,12636.36,23300],["2025-04-28",12472.26,12472.26,12308.15,12308.15,177500],["2025-04-29",12636.36,12636.36,12061.98,12554.31,3300],["2025-05-05",12554.31,13456.91,12308.15,12390.2,12100],["2025-05-06",12390.2,12390.2,12308.15,12308.15,29900],["2025-05-07",12226.09,12472.26,12226.09,12472.26,5000],["2025-05-08",12308.15,12308.15,12226.09,12226.09,22300],["2025-05-09",12226.09,12226.09,12061.98,12061.98,3800],["2025-05-12",12061.98,12061.98,11897.87,11979.93,21100],["2025-05-13",11897.87,11979.93,11651.71,11733.77,15700],["2025-05-14",11733.77,11733.77,11323.49,11487.6,43900],["2025-05-15",11487.6,11487.6,11077.33,11405.55,18000],["2025-05-16",11487.6,12226.09,11241.44,11405.55,20200],["2025-05-19",11405.55,11487.6,11077.33,11405.55,19800],["2025-05-20",11405.55,11569.66,11405.55,11569.66,18400],["2025-05-21",11569.66,11979.93,11569.66,11815.82,14500],["2025-05-22",11651.71,11815.82,11487.6,11487.6,13000],["2025-05-23",11815.82,12308.15,11815.82,12308.15,38400],["2025-05-26",12718.42,13292.8,12636.36,13128.69,93400],["2025-05-27",13374.85,13374.85,12718.42,13128.69,24800],["2025-05-28",13128.69,13210.74,12718.42,12718.42,34000],["2025-05-29",12964.58,13210.74,12718.42,13046.64,31500],["2025-05-30",13292.8,13292.8,12882.53,13046.64,65700],["2025-06-02",13046.64,13046.64,12964.58,13046.64,19400],["2025-06-03",13046.64,13210.74,12882.53,13210.74,20700],["2025-06-04",13210.74,13292.8,13128.69,13292.8,37000],["2025-06-05",13292.8,13374.85,13292.8,13292.8,40300],["2025-06-06",13292.8,13374.85,13128.69,13374.85,30200],["2025-06-09",13292.8,13621.02,13292.8,13538.96,66300],["2025-06-10",13629.22,13629.22,12455.84,13177.92,38700],["2025-06-11",13177.92,13177.92,12636.36,12816.88,17200],["2025-06-12",12816.88,12907.14,12455.84,12816.88,21100],["2025-06-13",12636.36,12726.62,12365.58,12636.36,19400],["2025-06-16",12546.1,12546.1,12365.58,12455.84,9100],["2025-06-17",12546.1,12636.36,12546.1,12546.1,6600],["2025-06-18",12455.84,12546.1,12455.84,12546.1,3000],["2025-06-19",12636.36,12636.36,12455.84,12455.84,9000],["2025-06-20",12455.84,12455.84,12275.32,12455.84,10000],["2025-06-23",12455.84,12546.1,12455.84,12546.1,1100],["2025-06-24",12546.1,12636.36,12546.1,12636.36,6900],["2025-06-25",12636.36,12997.4,12636.36,12997.4,11800],["2025-06-26",12997.4,12997.4,12636.36,12636.36,5900],["2025-06-27",12816.88,12907.14,12726.62,12726.62,11700],["2025-06-30",12907.14,12907.14,12546.1,12546.1,8000],["2025-07-01",12546.1,12636.36,12365.58,12455.84,15300],["2025-07-02",12455.84,12546.1,12365.58,12455.84,35700],["2025-07-03",12907.14,12907.14,12455.84,12455.84,26400],["2025-07-04",12546.1,12636.36,12455.84,12455.84,16400],["2025-07-07",12636.36,12636.36,12455.84,12636.36,30600],["2025-07-08",12546.1,12636.36,12546.1,12636.36,35300],["2025-07-09",12546.1,12726.62,12546.1,12726.62,13700],["2025-07-10",12636.36,12816.88,12636.36,12726.62,21500],["2025-07-11",12816.88,12816.88,12636.36,12726.62,4500],["2025-07-14",12636.36,12816.88,12636.36,12816.88,33500],["2025-07-15",12816.88,12997.4,12816.88,12997.4,7200],["2025-07-16",12997.4,12997.4,12726.62,12997.4,10600],["2025-07-17",12907.14,12997.4,12816.88,12907.14,6800],["2025-07-18",12997.4,13268.18,12907.14,13087.66,33300],["2025-07-21",13087.66,13268.18,12997.4,13177.92,10100],["2025-07-22",13177.92,13177.92,12997.4,13177.92,4600],["2025-07-23",12997.4,13177.92,12907.14,12907.14,46700],["2025-07-24",12997.4,13177.92,12907.14,13177.92,15300],["2025-07-25",13268.18,13268.18,13087.66,13087.66,17800],["2025-07-28",13087.66,13538.96,13087.66,13538.96,24500],["2025-07-29",13538.96,13900.0,13538.96,13629.22,29900],["2025-07-30",13538.96,13538.96,13358.44,13448.7,2300],["2025-07-31",13448.7,14080.52,13448.7,13990.26,37100],["2025-08-01",14080.52,14261.04,13809.74,13990.26,27700],["2025-08-04",13900.0,14080.52,13538.96,13809.74,67700],["2025-08-05",13809.74,13990.26,13629.22,13990.26,72300],["2025-08-06",13990.26,14080.52,13809.74,13990.26,16000],["2025-08-07",13990.26,15344.16,13900.0,13990.26,15700],["2025-08-08",13900.0,14080.52,13809.74,13809.74,32600],["2025-08-11",13809.74,13990.26,13809.74,13900.0,9200],["2025-08-12",13900.0,13990.26,13900.0,13900.0,33400],["2025-08-13",13900.0,13900.0,13719.48,13900.0,44600],["2025-08-14",13900.0,13900.0,13809.74,13809.74,46800],["2025-08-15",13809.74,13809.74,13538.96,13809.74,41400],["2025-08-18",13809.74,13900.0,13719.48,13809.74,18700],["2025-08-19",13809.74,13900.0,13809.74,13809.74,15000],["2025-08-20",13809.74,13809.74,13629.22,13629.22,8800],["2025-08-21",13629.22,13990.26,13629.22,13809.74,15500],["2025-08-22",13629.22,13629.22,13538.96,13538.96,7500],["2025-08-25",13629.22,13629.22,13448.7,13448.7,7900],["2025-08-26",13448.7,13629.22,13358.44,13629.22,2600],["2025-08-27",13538.96,13629.22,13448.7,13538.96,4200],["2025-08-28",13538.96,13538.96,13358.44,13358.44,4900],["2025-08-29",13538.96,13719.48,13538.96,13719.48,5900],["2025-09-03",13719.48,13719.48,13538.96,13719.48,7700],["2025-09-04",13719.48,13719.48,13538.96,13719.48,48700],["2025-09-05",13719.48,13719.48,13629.22,13629.22,3000],["2025-09-08",13629.22,13629.22,13448.7,13538.96,1700],["2025-09-09",13538.96,13629.22,13538.96,13538.96,1400],["2025-09-10",13538.96,13538.96,13448.7,13538.96,4300],["2025-09-11",13358.44,13538.96,13358.44,13448.7,4600],["2025-09-12",13629.22,13629.22,13538.96,13538.96,5000],["2025-09-15",13629.22,13629.22,13538.96,13538.96,4700],["2025-09-16",13538.96,14080.52,13538.96,13719.48,39600],["2025-09-17",13719.48,13990.26,13719.48,13900.0,15500],["2025-09-18",13990.26,14080.52,13809.74,13990.26,8500],["2025-09-19",14261.04,15344.16,14170.78,15344.16,81100],["2025-09-22",16878.57,16878.57,15705.19,15705.19,52000],["2025-09-23",15795.45,15795.45,15253.9,15344.16,40200],["2025-09-24",14983.12,15253.9,14892.86,15073.38,16600],["2025-09-25",14802.6,15344.16,14712.34,15344.16,11900],["2025-09-26",15344.16,15705.19,15344.16,15705.19,700],["2025-09-29",15434.42,15434.42,15073.38,15163.64,25600],["2025-09-30",15073.38,15163.64,14983.12,14983.12,4300],["2025-10-01",14892.86,15434.42,14892.86,15344.16,1700],["2025-10-02",15434.42,15434.42,14983.12,15073.38,4100],["2025-10-03",14983.12,15163.64,14983.12,15163.64,2700],["2025-10-06",15253.9,15344.16,14892.86,15253.9,16700],["2025-10-07",15253.9,15344.16,15253.9,15253.9,5600],["2025-10-08",15434.42,15705.19,15073.38,15434.42,11800],["2025-10-09",15434.42,15434.42,15073.38,15344.16,20600],["2025-10-10",15344.16,15614.94,15344.16,15524.68,15000],["2025-10-13",15524.68,16607.79,15434.42,15434.42,10500],["2025-10-14",15614.94,15614.94,15434.42,15524.68,7300],["2025-10-15",15614.94,15614.94,15434.42,15434.42,2700],["2025-10-16",15344.16,15344.16,15344.16,15344.16,600],["2025-10-17",15344.16,15434.42,15073.38,15073.38,2700],["2025-10-20",15163.64,15253.9,14892.86,15253.9,9600],["2025-10-21",15253.9,15344.16,15073.38,15344.16,13200],["2025-10-22",15163.64,15253.9,15073.38,15253.9,5600],["2025-10-23",15253.9,15253.9,14892.86,14983.12,7500],["2025-10-24",15073.38,15524.68,15073.38,15524.68,200],["2025-10-27",14892.86,14892.86,14351.3,14712.34,39500],["2025-10-28",14712.34,14802.6,14351.3,14622.08,27700],["2025-10-29",14622.08,14622.08,14441.56,14441.56,3100],["2025-10-30",14441.56,14441.56,14261.04,14441.56,8600],["2025-10-31",14351.3,14441.56,14261.04,14351.3,9500],["2025-11-03",14261.04,14261.04,13809.74,13990.26,11700],["2025-11-04",14080.52,14261.04,13990.26,14261.04,8700],["2025-11-05",14531.82,14531.82,14170.78,14261.04,4700],["2025-11-06",14261.04,14261.04,14261.04,14261.04,100],["2025-11-07",14261.04,14261.04,14261.04,14261.04,400],["2025-11-10",14261.04,14261.04,14170.78,14261.04,3200],["2025-11-11",13990.26,14261.04,13990.26,14261.04,3000],["2025-11-12",14351.3,14351.3,13990.26,13990.26,4900],["2025-11-13",13990.26,14261.04,13990.26,14261.04,5800],["2025-11-14",14170.78,14170.78,13990.26,14080.52,2700],["2025-11-17",14080.52,14080.52,13900.0,14080.52,8503],["2025-11-18",13990.26,14170.78,13900.0,14170.78,2500],["2025-11-19",13990.26,14080.52,13900.0,14080.52,3900],["2025-11-20",13990.26,14080.52,13900.0,14080.52,8100],["2025-11-21",13990.26,14080.52,13809.74,14080.52,3300],["2025-11-24",14080.52,14170.78,14080.52,14170.78,200],["2025-11-25",14261.04,14261.04,14261.04,14261.04,100],["2025-11-26",14261.04,14261.04,14261.04,14261.04,100],["2025-11-27",14080.52,14080.52,14080.52,14080.52,200],["2025-11-28",14080.52,14261.04,14080.52,14261.04,11600],["2025-12-01",14080.52,14261.04,14080.52,14080.52,2100],["2025-12-02",14170.78,14170.78,14080.52,14080.52,800],["2025-12-03",14170.78,14170.78,13900.0,14170.78,1900],["2025-12-04",14261.04,14261.04,14170.78,14170.78,300],["2025-12-05",14261.04,14261.04,14261.04,14261.04,300],["2025-12-08",14261.04,14261.04,14080.52,14170.78,1500],["2025-12-09",14170.78,14170.78,13719.48,13900.0,7300],["2025-12-10",13900.0,14261.04,13719.48,14261.04,1400],["2025-12-11",14261.04,14261.04,14261.04,14261.04,1100],["2025-12-12",13990.26,13990.26,13719.48,13719.48,6500],["2025-12-15",13719.48,13719.48,13719.48,13719.48,3000],["2025-12-16",13719.48,14080.52,13538.96,14080.52,4900],["2025-12-17",14080.52,14080.52,13900.0,13900.0,300],["2025-12-18",13900.0,13900.0,13719.48,13719.48,500],["2025-12-19",13719.48,13990.26,13629.22,13990.26,2800],["2025-12-22",13719.48,13719.48,13719.48,13719.48,5200],["2025-12-23",13719.48,13719.48,13538.96,13629.22,8300],["2025-12-24",13629.22,13629.22,13538.96,13538.96,1900],["2025-12-25",13629.22,13719.48,13358.44,13629.22,1700],["2025-12-26",13358.44,13358.44,13087.66,13177.92,3900],["2025-12-29",13268.18,13268.18,13177.92,13268.18,2000],["2025-12-30",13268.18,13268.18,13177.92,13177.92,1000],["2025-12-31",13268.18,13900.0,13087.66,13900.0,4100],["2026-01-05",13900.0,13900.0,12546.1,13087.66,14200],["2026-01-06",13087.66,13087.66,13087.66,13087.66,400],["2026-01-07",13087.66,13177.92,12726.62,12907.14,11800],["2026-01-08",12907.14,12907.14,12636.36,12816.88,11800],["2026-01-09",12636.36,12816.88,12455.84,12816.88,6500],["2026-01-12",12816.88,12816.88,12816.88,12816.88,500],["2026-01-13",12816.88,12907.14,12816.88,12816.88,68700],["2026-01-14",12907.14,12907.14,12636.36,12816.88,6900],["2026-01-15",12816.88,12816.88,12455.84,12816.88,10700],["2026-01-16",12816.88,12907.14,12636.36,12636.36,11900],["2026-01-19",12636.36,12816.88,12546.1,12816.88,4300],["2026-01-20",12816.88,12907.14,12636.36,12907.14,3200],["2026-01-21",12907.14,12907.14,12636.36,12907.14,3500],["2026-01-22",12907.14,12997.4,12816.88,12816.88,1500],["2026-01-23",12997.4,13087.66,12816.88,12816.88,4500],["2026-01-26",13358.44,13358.44,12726.62,12816.88,5000],["2026-01-27",12816.88,13358.44,12816.88,13177.92,8000],["2026-01-28",12726.62,13087.66,12636.36,12636.36,8700],["2026-01-29",12636.36,12907.14,12636.36,12636.36,3600],["2026-01-30",12726.62,12907.14,12726.62,12907.14,1400],["2026-02-02",12907.14,12997.4,12816.88,12997.4,2700],["2026-02-03",12726.62,13087.66,12726.62,13087.66,1600],["2026-02-04",13087.66,13087.66,12726.62,12907.14,5800],["2026-02-05",12726.62,12816.88,12636.36,12816.88,7200],["2026-02-06",12726.62,12726.62,12636.36,12726.62,3700],["2026-02-09",12636.36,12726.62,12636.36,12726.62,1000],["2026-02-10",12636.36,12816.88,12636.36,12816.88,4800],["2026-02-11",12636.36,12816.88,12636.36,12816.88,900],["2026-02-12",12636.36,12816.88,12636.36,12636.36,6900],["2026-02-13",12636.36,12907.14,12636.36,12907.14,1400],["2026-02-23",12997.4,13538.96,12726.62,13538.96,88200],["2026-02-24",13629.22,13900.0,13538.96,13809.74,63100],["2026-02-25",13809.74,15163.64,13809.74,14892.86,98300],["2026-02-26",14892.86,14983.12,14441.56,14983.12,9900],["2026-02-27",14441.56,14892.86,14441.56,14892.86,21900],["2026-03-02",14892.86,14892.86,14170.78,14712.34,2200],["2026-03-03",14622.08,14712.34,14261.04,14712.34,52300],["2026-03-04",14170.78,14351.3,14080.52,14351.3,4600],["2026-03-05",14080.52,14261.04,14080.52,14261.04,1100],["2026-03-06",13990.26,14080.52,13900.0,13900.0,6000],["2026-03-09",13809.74,14080.52,12816.88,13809.74,18000],["2026-03-10",13809.74,14170.78,13538.96,13900.0,3400],["2026-03-11",13900.0,13900.0,13538.96,13809.74,4200],["2026-03-12",13538.96,13990.26,13538.96,13990.26,1600],["2026-03-13",13990.26,13990.26,13358.44,13900.0,17400],["2026-03-16",13538.96,13900.0,13448.7,13900.0,3800],["2026-03-17",13538.96,13719.48,13358.44,13719.48,6100],["2026-03-18",13538.96,13719.48,13448.7,13719.48,4400],["2026-03-19",13358.44,13719.48,13358.44,13719.48,5500],["2026-03-20",13358.44,13719.48,13358.44,13719.48,2100],["2026-03-23",13177.92,13719.48,13177.92,13719.48,7300],["2026-03-24",13538.96,13538.96,13448.7,13538.96,154400],["2026-03-25",13538.96,13538.96,13538.96,13538.96,3000],["2026-03-26",13538.96,13809.74,13538.96,13809.74,1500],["2026-03-27",13538.96,13900.0,13538.96,13900.0,2100],["2026-03-30",13900.0,13900.0,13900.0,13900.0,0],["2026-03-31",13538.96,13629.22,13538.96,13629.22,7500],["2026-04-01",13538.96,13900.0,13538.96,13900.0,11400],["2026-04-02",13629.22,13719.48,13538.96,13719.48,13600],["2026-04-03",13538.96,13538.96,13538.96,13538.96,1600],["2026-04-06",13538.96,13538.96,13538.96,13538.96,0],["2026-04-07",13719.48,13719.48,13448.7,13629.22,900],["2026-04-08",13538.96,13719.48,13538.96,13719.48,3000],["2026-04-09",13719.48,13719.48,13719.48,13719.48,0],["2026-04-10",13087.66,13900.0,12997.4,13900.0,6200],["2026-04-13",13809.74,13809.74,13629.22,13629.22,3500],["2026-04-14",13629.22,13629.22,13629.22,13629.22,0],["2026-04-15",13358.44,13358.44,13358.44,13358.44,5000],["2026-04-16",13538.96,13538.96,13538.96,13538.96,100],["2026-04-17",13629.22,13629.22,13629.22,13629.22,2300],["2026-04-20",13809.74,13809.74,13538.96,13629.22,2400],["2026-04-21",13629.22,13629.22,13629.22,13629.22,4200],["2026-04-22",13538.96,13629.22,13538.96,13629.22,500],["2026-04-23",13538.96,13538.96,13448.7,13448.7,5100],["2026-04-24",13358.44,13358.44,13358.44,13358.44,3300],["2026-04-28",13358.44,13358.44,13358.44,13358.44,0],["2026-04-29",13087.66,13448.7,13087.66,13448.7,900],["2026-05-04",13268.18,13268.18,13268.18,13268.18,2300],["2026-05-05",13268.18,13538.96,13268.18,13538.96,800],["2026-05-06",13538.96,13538.96,13538.96,13538.96,700],["2026-05-07",13448.7,13538.96,13268.18,13268.18,1900],["2026-05-08",13448.7,13448.7,13358.44,13448.7,6300],["2026-05-11",13358.44,13538.96,13358.44,13538.96,200],["2026-05-12",13990.26,13990.26,13538.96,13538.96,2000],["2026-05-13",13448.7,13538.96,13358.44,13538.96,2100],["2026-05-14",13448.7,13448.7,13087.66,13087.66,5100],["2026-05-15",13087.66,13448.7,11824.03,13448.7,1200],["2026-05-18",13268.18,13268.18,13268.18,13268.18,5700],["2026-05-19",13268.18,13448.7,13177.92,13448.7,10000],["2026-05-20",13177.92,13358.44,13177.92,13358.44,3200],["2026-05-21",13358.44,13358.44,13358.44,13358.44,800],["2026-05-22",13358.44,13358.44,13358.44,13358.44,0],["2026-05-25",13358.44,13358.44,13358.44,13358.44,0],["2026-05-26",13358.44,13358.44,13358.44,13358.44,0],["2026-05-27",13358.44,13358.44,13358.44,13358.44,0],["2026-05-28",13087.66,13358.44,12997.4,13358.44,6200],["2026-05-29",13358.44,13358.44,13358.44,13358.44,0],["2026-06-01",13358.44,13358.44,13358.44,13358.44,100],["2026-06-02",13358.44,13358.44,13177.92,13268.18,1300],["2026-06-03",13268.18,13268.18,13268.18,13268.18,700],["2026-06-04",13268.18,13268.18,13268.18,13268.18,0],["2026-06-05",13177.92,13268.18,13177.92,13268.18,1300],["2026-06-08",13538.96,13538.96,13538.96,13538.96,1000],["2026-06-09",13087.66,13177.92,13087.66,13087.66,500],["2026-06-10",13087.66,13087.66,13087.66,13087.66,0],["2026-06-11",13177.92,13177.92,13177.92,13177.92,6000],["2026-06-12",13268.18,13268.18,13087.66,13268.18,7300],["2026-06-15",13177.92,13177.92,13177.92,13177.92,1000],["2026-06-16",13177.92,13177.92,13177.92,13177.92,0],["2026-06-17",13358.44,13629.22,13358.44,13629.22,6600],["2026-06-18",13719.48,13719.48,13538.96,13538.96,400],["2026-06-19",13538.96,13629.22,13538.96,13629.22,4300],["2026-06-22",13719.48,13809.74,13448.7,13719.48,8100],["2026-06-23",13900.0,13900.0,13448.7,13538.96,13400],["2026-06-24",13538.96,13538.96,13448.7,13538.96,11200],["2026-06-25",13538.96,13538.96,13538.96,13538.96,200],["2026-06-26",13538.96,13538.96,13358.44,13358.44,9400],["2026-06-29",13538.96,13538.96,13358.44,13538.96,500],["2026-06-30",13538.96,13719.48,13448.7,13719.48,9700],["2026-07-01",13719.48,13809.74,13629.22,13809.74,4800],["2026-07-02",13809.74,13990.26,13719.48,13900.0,4800],["2026-07-03",14170.78,14170.78,13900.0,13900.0,11200],["2026-07-06",15000.0,15000.0,13500.0,13600.0,11600],["2026-07-07",13600.0,13600.0,12500.0,12900.0,9500],["2026-07-08",12900.0,13100.0,12900.0,13000.0,800],["2026-07-09",13300.0,13300.0,13200.0,13300.0,700],["2026-07-10",13100.0,13100.0,13000.0,13000.0,2600],["2026-07-13",13000.0,13000.0,13000.0,13000.0,1000],["2026-07-14",13000.0,13000.0,13000.0,13000.0,2300],["2026-07-15",13000.0,13400.0,13000.0,13400.0,1000],["2026-07-16",13400.0,13400.0,13000.0,13000.0,8600],["2026-07-17",13000.0,13000.0,13000.0,13000.0,1500],["2026-07-20",13000.0,13000.0,13000.0,13000.0,1400],["2026-07-21",13000.0,13000.0,12800.0,12800.0,7800],["2026-07-22",12800.0,13000.0,12800.0,12900.0,12300],["2026-07-23",12800.0,13000.0,12800.0,13000.0,11300],["2026-07-24",13000.0,13000.0,13000.0,13000.0,1500],["2026-07-27",13000.0,13000.0,12800.0,12800.0,5000],["2026-07-28",12800.0,12800.0,12800.0,12800.0,0],["2026-07-29",12900.0,13200.0,12900.0,13200.0,1800],["2026-07-30",13200.0,13200.0,13200.0,13200.0,1100],["2026-07-31",13200.0,13200.0,13000.0,13000.0,500],["2026-08-03",13000.0,13200.0,13000.0,13000.0,2800],["2026-08-04",13000.0,13000.0,13000.0,13000.0,1800],["2026-08-05",13200.0,13200.0,13000.0,13000.0,2100],["2026-08-06",12900.0,13000.0,12900.0,12900.0,1800],["2026-08-07",12900.0,12900.0,12800.0,12800.0,2000],["2026-08-10",12700.0,12700.0,12700.0,12700.0,1600],["2026-08-11",12800.0,12800.0,12800.0,12800.0,100],["2026-08-12",12800.0,12800.0,12800.0,12800.0,200],["2026-08-13",12900.0,12900.0,12800.0,12800.0,4400],["2026-08-14",12800.0,12800.0,12800.0,12800.0,500],["2026-08-17",12800.0,12800.0,12800.0,12800.0,1200],["2026-08-18",12800.0,12800.0,12800.0,12800.0,4400],["2026-08-19",12800.0,13000.0,12800.0,12800.0,300],["2026-08-20",12800.0,12800.0,12800.0,12800.0,0],["2026-08-21",12800.0,12800.0,12800.0,12800.0,100],["2026-08-24",12800.0,13300.0,12800.0,13300.0,11000],["2026-08-25",13000.0,13100.0,13000.0,13100.0,900],["2026-08-26",13100.0,13200.0,13100.0,13200.0,8800],["2026-08-27",13200.0,13200.0,13200.0,13200.0,2500],["2026-08-28",13200.0,13200.0,13200.0,13200.0,1100],["2026-09-03",13200.0,13200.0,13100.0,13100.0,7600],["2026-09-04",13100.0,13100.0,13100.0,13100.0,2000],["2026-09-07",13200.0,13400.0,12900.0,13400.0,13300],["2026-09-08",13400.0,13400.0,13400.0,13400.0,0],["2026-09-09",13400.0,13400.0,13400.0,13400.0,0],["2026-09-10",13400.0,13400.0,13400.0,13400.0,0],["2026-09-11",13200.0,13200.0,12900.0,12900.0,3500],["2026-09-14",12900.0,13000.0,12900.0,13000.0,1500],["2026-09-15",13000.0,13000.0,12900.0,12900.0,4300],["2026-09-16",12900.0,13000.0,12900.0,13000.0,2100],["2026-09-17",13000.0,13000.0,12900.0,12900.0,400],["2026-09-18",12900.0,12900.0,12800.0,12800.0,15000],["2026-09-21",13000.0,13000.0,13000.0,13000.0,5800],["2026-09-22",13200.0,13300.0,13100.0,13100.0,3600],["2026-09-23",13000.0,13100.0,13000.0,13100.0,3200],["2026-09-24",13100.0,13100.0,13100.0,13100.0,300],["2026-09-25",13100.0,13100.0,13100.0,13100.0,500],["2026-09-28",13100.0,13100.0,13100.0,13100.0,2300],["2026-09-29",13100.0,13100.0,13100.0,13100.0,100],["2026-09-30",13200.0,13200.0,13200.0,13200.0,400],["2026-10-01",13200.0,13200.0,13000.0,13000.0,6400],["2026-10-02",13000.0,13100.0,13000.0,13100.0,1100],["2026-10-05",13000.0,13000.0,13000.0,13000.0,2200],["2026-10-06",13000.0,13000.0,13000.0,13000.0,2100],["2026-10-07",13000.0,13000.0,13000.0,13000.0,1200],["2026-10-08",13000.0,13000.0,13000.0,13000.0,300],["2026-10-09",13000.0,13000.0,13000.0,13000.0,2600],["2026-10-12",13000.0,13000.0,13000.0,13000.0,5100]]}