{"sym":"VNL","index":false,"bars":[["2009-08-17",3963.7,3963.7,3963.7,3963.7,46280],["2009-08-18",3963.7,3963.7,3811.25,3811.25,13900],["2009-08-19",3658.8,3938.29,3620.69,3620.69,42590],["2009-08-20",3747.73,3798.54,3620.69,3798.54,18730],["2009-08-21",3938.29,3938.29,3747.73,3747.73,13270],["2009-08-24",3798.54,3798.54,3671.5,3671.5,5070],["2009-08-25",3633.39,3684.21,3493.64,3684.21,15820],["2009-08-26",3684.21,3684.21,3506.35,3557.17,7230],["2009-08-27",3557.17,3607.98,3544.46,3557.17,9620],["2009-08-28",3607.98,3646.09,3607.98,3633.39,18140],["2009-08-31",3582.57,3709.62,3582.57,3684.21,36470],["2009-09-01",3557.17,3785.84,3557.17,3747.73,28460],["2009-09-03",3569.87,3747.73,3569.87,3747.73,9020],["2009-09-04",3684.21,3747.73,3620.69,3620.69,12630],["2009-09-07",3620.69,3684.21,3557.17,3684.21,13320],["2009-09-08",3696.91,3696.91,3595.28,3684.21,19310],["2009-09-09",3607.98,3836.66,3607.98,3785.84,50130],["2009-09-10",3912.88,3912.88,3785.84,3862.07,20860],["2009-09-11",4039.92,4052.63,4027.22,4039.92,51910],["2009-09-14",4230.49,4230.49,4039.92,4230.49,39060],["2009-09-15",4319.42,4319.42,4103.44,4306.71,28760],["2009-09-16",4116.15,4306.71,4103.44,4103.44,10820],["2009-09-17",3963.7,4090.74,3963.7,4090.74,16500],["2009-09-18",4217.78,4217.78,3887.47,4090.74,18490],["2009-09-21",4090.74,4090.74,3900.18,3925.59,32790],["2009-09-22",3925.59,3925.59,3735.02,3925.59,21050],["2009-09-23",3925.59,3925.59,3925.59,3925.59,7610],["2009-09-24",3938.29,3938.29,3836.66,3836.66,3620],["2009-09-25",3963.7,3963.7,3836.66,3836.66,17010],["2009-09-28",3811.25,3874.77,3722.32,3722.32,13900],["2009-09-29",3811.25,3836.66,3709.62,3811.25,19340],["2009-09-30",3874.77,3874.77,3811.25,3823.95,7120],["2009-10-01",3722.32,3811.25,3722.32,3747.73,9820],["2009-10-02",3646.09,3747.73,3620.69,3684.21,11750],["2009-10-05",3684.21,3684.21,3620.69,3684.21,6350],["2009-10-06",3646.09,3811.25,3646.09,3798.54,4360],["2009-10-07",3684.21,3811.25,3684.21,3811.25,21610],["2009-10-08",3773.14,3798.54,3747.73,3747.73,8200],["2009-10-09",3785.84,3785.84,3747.73,3760.43,9010],["2009-10-12",3747.73,3811.25,3747.73,3811.25,24210],["2009-10-13",3811.25,3811.25,3735.02,3811.25,16350],["2009-10-14",3811.25,3823.95,3811.25,3811.25,21010],["2009-10-15",3811.25,3938.29,3811.25,3874.77,50960],["2009-10-16",3938.29,3938.29,3862.07,3900.18,27010],["2009-10-19",3900.18,3938.29,3900.18,3938.29,19290],["2009-10-20",4128.85,4128.85,4065.33,4128.85,32940],["2009-10-21",3938.29,4116.15,3938.29,3963.7,21550],["2009-10-22",3900.18,3963.7,3874.77,3874.77,33080],["2009-10-23",3874.77,3874.77,3811.25,3811.25,42720],["2009-10-26",3747.73,3747.73,3633.39,3633.39,28030],["2009-10-27",3658.8,3684.21,3595.28,3595.28,18900],["2009-10-28",3684.21,3773.14,3620.69,3658.8,5570],["2009-10-29",3671.5,3671.5,3493.64,3569.87,13120],["2009-10-30",3506.35,3658.8,3506.35,3607.98,8310],["2009-11-02",3430.12,3430.12,3430.12,3430.12,17790],["2009-11-03",3264.97,3392.01,3264.97,3392.01,12840],["2009-11-04",3392.01,3392.01,3303.08,3341.19,5650],["2009-11-05",3506.35,3506.35,3468.24,3480.94,4660],["2009-11-06",3620.69,3620.69,3493.64,3544.46,24300],["2009-11-09",3417.42,3417.42,3379.31,3379.31,3300],["2009-11-10",3379.31,3379.31,3214.15,3366.6,5400],["2009-11-11",3493.64,3493.64,3493.64,3493.64,4050],["2009-11-12",3430.12,3531.76,3430.12,3519.05,2200],["2009-11-13",3544.46,3544.46,3353.9,3506.35,990],["2009-11-16",3519.05,3519.05,3341.19,3493.64,6380],["2009-11-17",3493.64,3493.64,3341.19,3341.19,7580],["2009-11-18",3341.19,3341.19,3341.19,3341.19,600],["2009-11-19",3188.74,3480.94,3176.04,3366.6,28570],["2009-11-20",3366.6,3366.6,3201.45,3201.45,19010],["2009-11-23",3201.45,3201.45,3087.11,3201.45,4220],["2009-11-24",3201.45,3201.45,3074.41,3074.41,5370],["2009-11-25",2934.66,3049.0,2921.96,2921.96,12720],["2009-11-26",2921.96,2921.96,2782.21,2782.21,4470],["2009-11-27",2655.17,2909.25,2655.17,2896.55,4850],["2009-11-30",2769.51,2896.55,2756.8,2896.55,3450],["2009-12-01",2896.55,3036.29,2896.55,3036.29,19330],["2009-12-02",2934.66,3036.29,2934.66,2934.66,10280],["2009-12-03",2934.66,2985.48,2833.03,2833.03,1950],["2009-12-04",2960.07,2960.07,2960.07,2960.07,180],["2009-12-07",2972.77,2972.77,2858.44,2858.44,120],["2009-12-08",2794.92,2998.18,2794.92,2998.18,10030],["2009-12-09",2998.18,3049.0,2858.44,3049.0,1440],["2009-12-10",3049.0,3049.0,2896.55,2896.55,3220],["2009-12-11",2972.77,2972.77,2794.92,2794.92,20],["2009-12-14",2655.17,2934.66,2655.17,2921.96,1230],["2009-12-15",2820.32,2921.96,2820.32,2921.96,1820],["2009-12-16",2921.96,2921.96,2794.92,2794.92,3310],["2009-12-17",2655.17,2655.17,2655.17,2655.17,1700],["2009-12-18",2731.39,2782.21,2731.39,2731.39,1750],["2009-12-21",2782.21,2858.44,2782.21,2858.44,1370],["2009-12-22",2972.77,2972.77,2858.44,2858.44,4610],["2009-12-23",2950.22,2950.22,2884.66,2884.66,1380],["2009-12-24",3015.78,3015.78,2976.45,2976.45,1410],["2009-12-25",3068.23,3068.23,2832.21,2989.56,5840],["2009-12-28",3015.78,3015.78,3002.67,3002.67,1030],["2009-12-29",2858.44,2858.44,2858.44,2858.44,19400],["2009-12-30",2727.32,2976.45,2727.32,2950.22,3040],["2009-12-31",3015.78,3068.23,2884.66,3068.23,6600],["2010-01-04",2950.22,3146.9,2950.22,3015.78,3130],["2010-01-05",3133.79,3133.79,2963.33,3028.89,7200],["2010-01-06",3002.67,3028.89,3002.67,3028.89,10160],["2010-01-07",2897.77,3042.01,2897.77,2937.11,2570],["2010-01-08",2950.22,3015.78,2950.22,2963.33,3110],["2010-01-11",2845.32,2963.33,2845.32,2963.33,2140],["2010-01-12",2858.44,3002.67,2858.44,2989.56,1500],["2010-01-13",2845.32,2937.11,2845.32,2884.66,3400],["2010-01-14",2976.45,2976.45,2740.43,2740.43,4600],["2010-01-15",2687.98,2740.43,2687.98,2740.43,2540],["2010-01-18",2622.42,2740.43,2622.42,2740.43,4050],["2010-01-19",2819.1,2819.1,2622.42,2622.42,25030],["2010-01-20",2543.75,2609.31,2543.75,2569.97,2970],["2010-01-21",2491.3,2491.3,2451.96,2451.96,11510],["2010-01-22",2373.29,2543.75,2373.29,2543.75,1810],["2010-01-25",2491.3,2491.3,2465.07,2465.07,1010],["2010-01-26",2451.96,2583.08,2451.96,2583.08,24920],["2010-01-27",2596.19,2622.42,2491.3,2491.3,10300],["2010-01-28",2504.41,2556.86,2491.3,2530.63,43750],["2010-01-29",2569.97,2596.19,2465.07,2596.19,36210],["2010-02-01",2701.09,2714.2,2556.86,2714.2,37660],["2010-02-02",2766.65,2819.1,2687.98,2819.1,14420],["2010-02-03",2884.66,2897.77,2687.98,2897.77,36830],["2010-02-04",2937.11,2937.11,2753.54,2937.11,23520],["2010-02-05",2963.33,2963.33,2792.88,2792.88,57630],["2010-02-08",2661.76,2897.77,2661.76,2897.77,31320],["2010-02-09",2937.11,2937.11,2766.65,2924.0,1260],["2010-02-10",2792.88,2924.0,2779.76,2924.0,25120],["2010-02-11",2779.76,2910.88,2779.76,2884.66,20190],["2010-02-12",2753.54,2871.55,2740.43,2871.55,31010],["2010-02-22",2753.54,2897.77,2753.54,2753.54,6110],["2010-02-23",2753.54,2792.88,2753.54,2753.54,9150],["2010-02-24",2766.65,2884.66,2766.65,2845.32,30500],["2010-02-25",2753.54,2858.44,2753.54,2858.44,13210],["2010-02-26",2858.44,2884.66,2753.54,2884.66,10960],["2010-03-01",2753.54,2884.66,2753.54,2884.66,11610],["2010-03-02",2740.43,2884.66,2740.43,2884.66,42310],["2010-03-03",2884.66,2884.66,2884.66,2884.66,1910],["2010-03-04",2753.54,2871.55,2753.54,2766.65,23350],["2010-03-05",2871.55,2871.55,2871.55,2871.55,10],["2010-03-08",2871.55,2871.55,2740.43,2740.43,290],["2010-03-09",2609.31,2740.43,2609.31,2740.43,10410],["2010-03-10",2753.54,2753.54,2609.31,2622.42,56410],["2010-03-11",2687.98,2687.98,2622.42,2661.76,10630],["2010-03-12",2635.53,2753.54,2635.53,2687.98,6220],["2010-03-15",2740.43,2740.43,2648.64,2648.64,6660],["2010-03-16",2727.32,2727.32,2622.42,2622.42,920],["2010-03-17",2622.42,2635.53,2622.42,2635.53,1860],["2010-03-18",2622.42,2622.42,2622.42,2622.42,1160],["2010-03-19",2596.19,2622.42,2596.19,2609.31,6320],["2010-03-22",2609.31,2661.76,2609.31,2661.76,3860],["2010-03-23",2674.87,2674.87,2622.42,2622.42,3030],["2010-03-24",2622.42,2661.76,2622.42,2622.42,14820],["2010-03-25",2596.19,2609.31,2583.08,2583.08,2150],["2010-03-26",2622.42,2622.42,2622.42,2622.42,10],["2010-03-29",2622.42,2622.42,2622.42,2622.42,1000],["2010-03-30",2491.3,2609.31,2491.3,2491.3,11130],["2010-03-31",2491.3,2609.31,2491.3,2504.41,2730],["2010-04-01",2465.07,2543.75,2465.07,2530.63,70],["2010-04-02",2517.52,2517.52,2412.63,2491.3,18730],["2010-04-05",2556.86,2556.86,2491.3,2491.3,14190],["2010-04-06",2530.63,2543.75,2478.19,2478.19,3320],["2010-04-07",2478.19,2556.86,2465.07,2478.19,10490],["2010-04-08",2530.63,2543.75,2478.19,2478.19,6100],["2010-04-09",2517.52,2596.19,2517.52,2596.19,15700],["2010-04-12",2714.2,2714.2,2661.76,2661.76,21920],["2010-04-13",2661.76,2674.87,2622.42,2622.42,8210],["2010-04-14",2569.97,2622.42,2569.97,2622.42,3780],["2010-04-15",2622.42,2622.42,2543.75,2596.19,8630],["2010-04-16",2596.19,2714.2,2596.19,2622.42,28930],["2010-04-19",2687.98,2687.98,2556.86,2622.42,10500],["2010-04-20",2674.87,2674.87,2609.31,2622.42,28440],["2010-04-21",2622.42,2622.42,2609.31,2622.42,10720],["2010-04-22",2648.64,2674.87,2622.42,2635.53,24520],["2010-04-26",2661.76,2661.76,2635.53,2635.53,19470],["2010-04-27",2648.64,2648.64,2609.31,2609.31,3870],["2010-04-28",2609.31,2714.2,2609.31,2661.76,43100],["2010-04-29",2661.76,2792.88,2661.76,2792.88,114650],["2010-05-04",2924.0,2924.0,2924.0,2924.0,13490],["2010-05-05",3068.23,3068.23,3068.23,3068.23,27630],["2010-05-06",3212.46,3212.46,3212.46,3212.46,61450],["2010-05-07",3212.46,3304.25,3068.23,3278.02,205080],["2010-05-10",3278.02,3278.02,3120.68,3120.68,33170],["2010-05-11",3120.68,3120.68,2976.45,2976.45,39140],["2010-05-12",2832.21,2832.21,2832.21,2832.21,14490],["2010-05-13",2714.2,2753.54,2701.09,2701.09,66850],["2010-05-14",2701.09,2753.54,2661.76,2661.76,24750],["2010-05-17",2661.76,2766.65,2648.64,2687.98,43030],["2010-05-18",2622.42,2687.98,2622.42,2622.42,14330],["2010-05-19",2569.97,2753.54,2504.41,2504.41,9450],["2010-05-20",2425.74,2556.86,2425.74,2556.86,28560],["2010-05-21",2491.3,2491.3,2438.85,2438.85,35680],["2010-05-24",2543.75,2543.75,2373.29,2373.29,11730],["2010-05-25",2373.29,2478.19,2373.29,2465.07,6450],["2010-05-26",2569.97,2569.97,2491.3,2491.3,21710],["2010-05-27",2543.75,2543.75,2491.3,2491.3,5250],["2010-05-28",2596.19,2596.19,2530.63,2569.97,21700],["2010-05-31",2635.53,2635.53,2478.19,2478.19,3830],["2010-06-01",2530.63,2530.63,2465.07,2504.41,9250],["2010-06-02",2530.63,2530.63,2491.3,2491.3,2290],["2010-06-03",2504.41,2504.41,2465.07,2465.07,20840],["2010-06-04",2491.3,2491.3,2465.07,2465.07,11000],["2010-06-07",2425.74,2425.74,2347.06,2347.06,25260],["2010-06-08",2347.06,2347.06,2320.84,2320.84,24630],["2010-06-09",2320.84,2425.74,2320.84,2412.63,3390],["2010-06-10",2517.52,2517.52,2360.18,2491.3,5270],["2010-06-11",2491.3,2517.52,2491.3,2517.52,9110],["2010-06-14",2530.63,2530.63,2491.3,2491.3,7070],["2010-06-15",2491.3,2517.52,2465.07,2465.07,2900],["2010-06-16",2504.41,2504.41,2465.07,2491.3,14710],["2010-06-17",2543.75,2543.75,2412.63,2491.3,18330],["2010-06-18",2491.3,2491.3,2491.3,2491.3,9550],["2010-06-21",2530.63,2556.86,2530.63,2543.75,7810],["2010-06-22",2556.86,2556.86,2504.41,2504.41,8090],["2010-06-23",2504.41,2517.52,2491.3,2491.3,4620],["2010-06-24",2593.83,2608.24,2593.83,2608.24,22920],["2010-06-25",2492.96,2665.89,2492.96,2608.24,9130],["2010-06-28",2637.07,2637.07,2579.42,2593.83,9210],["2010-06-29",2622.65,2709.12,2622.65,2665.89,20000],["2010-06-30",2550.6,2622.65,2550.6,2565.01,3900],["2010-07-01",2565.01,2637.07,2565.01,2637.07,14520],["2010-07-02",2680.3,2680.3,2622.65,2651.48,1060],["2010-07-05",2665.89,2680.3,2665.89,2665.89,2710],["2010-07-06",2565.01,2637.07,2565.01,2637.07,4650],["2010-07-07",2593.83,2622.65,2565.01,2579.42,7360],["2010-07-08",2651.48,2651.48,2565.01,2579.42,4080],["2010-07-09",2665.89,2665.89,2521.78,2651.48,2020],["2010-07-12",2665.89,2665.89,2536.19,2622.65,7120],["2010-07-13",2665.89,2665.89,2651.48,2651.48,5700],["2010-07-14",2651.48,2651.48,2593.83,2608.24,2490],["2010-07-15",2593.83,2593.83,2565.01,2565.01,7210],["2010-07-16",2565.01,2593.83,2565.01,2593.83,1350],["2010-07-19",2637.07,2637.07,2550.6,2550.6,4430],["2010-07-20",2622.65,2637.07,2579.42,2637.07,6110],["2010-07-21",2593.83,2593.83,2579.42,2579.42,2700],["2010-07-22",2536.19,2593.83,2536.19,2550.6,1520],["2010-07-23",2665.89,2665.89,2565.01,2593.83,3560],["2010-07-26",2593.83,2593.83,2565.01,2565.01,5680],["2010-07-27",2579.42,2579.42,2565.01,2565.01,2840],["2010-07-28",2565.01,2565.01,2550.6,2550.6,5500],["2010-07-29",2536.19,2536.19,2536.19,2536.19,920],["2010-07-30",2536.19,2536.19,2521.78,2521.78,1390],["2010-08-02",2521.78,2579.42,2521.78,2536.19,2550],["2010-08-03",2521.78,2565.01,2521.78,2550.6,8710],["2010-08-04",2521.78,2565.01,2464.14,2478.55,10830],["2010-08-05",2550.6,2550.6,2492.96,2536.19,1440],["2010-08-06",2593.83,2593.83,2449.73,2449.73,6360],["2010-08-09",2449.73,2449.73,2420.91,2420.91,5270],["2010-08-10",2420.91,2449.73,2320.04,2348.86,9820],["2010-08-11",2348.86,2377.68,2348.86,2377.68,2470],["2010-08-12",2348.86,2348.86,2262.4,2262.4,15580],["2010-08-13",2233.58,2334.45,2233.58,2334.45,4310],["2010-08-16",2420.91,2420.91,2406.5,2406.5,1310],["2010-08-17",2320.04,2449.73,2320.04,2449.73,3900],["2010-08-18",2377.68,2377.68,2348.86,2348.86,4140],["2010-08-19",2377.68,2377.68,2305.63,2348.86,7260],["2010-08-20",2348.86,2348.86,2305.63,2305.63,7340],["2010-08-23",2305.63,2334.45,2291.22,2291.22,12950],["2010-08-24",2276.81,2276.81,2204.76,2204.76,10440],["2010-08-25",2204.76,2276.81,2118.3,2118.3,8320],["2010-08-26",2060.66,2161.53,2060.66,2161.53,12280],["2010-08-27",2267.34,2267.34,2237.11,2237.11,2100],["2010-08-30",2297.57,2312.68,2191.76,2312.68,11140],["2010-08-31",2267.34,2312.68,2221.99,2312.68,8780],["2010-09-01",2312.68,2327.8,2297.57,2297.57,5510],["2010-09-06",2312.68,2388.26,2312.68,2373.15,4840],["2010-09-07",2418.49,2418.49,2312.68,2418.49,6140],["2010-09-08",2418.49,2509.19,2297.57,2509.19,320],["2010-09-09",2494.07,2494.07,2388.26,2403.38,2960],["2010-09-10",2373.15,2373.15,2297.57,2297.57,6150],["2010-09-13",2297.57,2297.57,2297.57,2297.57,23150],["2010-09-14",2297.57,2373.15,2267.34,2373.15,1550],["2010-09-15",2297.57,2297.57,2297.57,2297.57,29850],["2010-09-16",2267.34,2267.34,2267.34,2267.34,300],["2010-09-17",2358.03,2358.03,2297.57,2297.57,110],["2010-09-20",2252.22,2327.8,2252.22,2267.34,3660],["2010-09-21",2358.03,2358.03,2237.11,2237.11,1800],["2010-09-22",2327.8,2327.8,2237.11,2237.11,2110],["2010-09-23",2237.11,2267.34,2237.11,2252.22,5350],["2010-09-24",2252.22,2252.22,2252.22,2252.22,190],["2010-09-27",2252.22,2267.34,2191.76,2267.34,1190],["2010-09-28",2267.34,2267.34,2267.34,2267.34,44450],["2010-09-29",2282.45,2282.45,2237.11,2237.11,27380],["2010-09-30",2297.57,2297.57,2297.57,2297.57,10],["2010-10-01",2282.45,2282.45,2267.34,2267.34,3400],["2010-10-04",2312.68,2312.68,2221.99,2221.99,2050],["2010-10-05",2267.34,2267.34,2267.34,2267.34,10],["2010-10-06",2267.34,2267.34,2267.34,2267.34,4580],["2010-10-07",2267.34,2267.34,2267.34,2267.34,250],["2010-10-08",2252.22,2252.22,2191.76,2191.76,23900],["2010-10-11",2267.34,2267.34,2267.34,2267.34,10],["2010-10-12",2267.34,2267.34,2176.64,2176.64,4630],["2010-10-13",2191.76,2191.76,2191.76,2191.76,1430],["2010-10-14",2191.76,2191.76,2191.76,2191.76,2000],["2010-10-15",2161.53,2161.53,2161.53,2161.53,2480],["2010-10-18",2146.41,2146.41,2146.41,2146.41,20],["2010-10-19",2146.41,2146.41,2146.41,2146.41,1810],["2010-10-20",2085.95,2176.64,2040.6,2176.64,5270],["2010-10-21",2116.18,2116.18,2116.18,2116.18,370],["2010-10-22",2116.18,2116.18,2116.18,2116.18,2800],["2010-10-25",2116.18,2116.18,2116.18,2116.18,380],["2010-10-26",2206.88,2206.88,2116.18,2176.64,1350],["2010-10-27",2116.18,2116.18,2116.18,2116.18,3250],["2010-10-28",2116.18,2116.18,2116.18,2116.18,1270],["2010-10-29",2206.88,2206.88,2116.18,2116.18,1020],["2010-11-01",2116.18,2116.18,2116.18,2116.18,0],["2010-11-02",2116.18,2206.88,2116.18,2206.88,2320],["2010-11-03",2116.18,2116.18,2116.18,2116.18,700],["2010-11-04",2116.18,2116.18,2070.84,2070.84,150],["2010-11-05",2040.6,2161.53,2040.6,2146.41,270],["2010-11-08",2237.11,2237.11,2146.41,2146.41,9100],["2010-11-09",2206.88,2206.88,2040.6,2040.6,8600],["2010-11-10",2116.18,2116.18,1995.26,1995.26,880],["2010-11-11",2085.95,2085.95,1995.26,1995.26,2510],["2010-11-12",2085.95,2085.95,2010.37,2040.6,3430],["2010-11-15",1965.03,2131.3,1965.03,1995.26,2610],["2010-11-16",1995.26,1995.26,1980.14,1995.26,2560],["2010-11-17",1995.26,2070.84,1980.14,1995.26,1130],["2010-11-18",2025.49,2040.6,2025.49,2025.49,1200],["2010-11-19",2055.72,2055.72,2025.49,2040.6,5900],["2010-11-22",2055.72,2055.72,2040.6,2040.6,18500],["2010-11-23",2085.95,2101.07,2085.95,2101.07,100],["2010-11-24",2101.07,2101.07,2070.84,2101.07,450],["2010-11-25",2101.07,2146.41,2101.07,2116.18,6300],["2010-11-26",2085.95,2116.18,2055.72,2085.95,6650],["2010-11-29",2055.72,2116.18,2055.72,2085.95,2930],["2010-11-30",2085.95,2176.64,2085.95,2131.3,3490],["2010-12-01",2131.3,2176.64,2131.3,2176.64,2830],["2010-12-02",2206.88,2282.45,2176.64,2282.45,8330],["2010-12-03",2373.15,2388.26,2297.57,2373.15,560],["2010-12-06",2418.49,2463.84,2418.49,2463.84,14440],["2010-12-07",2463.84,2463.84,2342.92,2418.49,6740],["2010-12-08",2327.8,2327.8,2297.57,2297.57,3190],["2010-12-09",2297.57,2342.92,2267.34,2342.92,6020],["2010-12-10",2373.15,2418.49,2373.15,2403.38,4550],["2010-12-13",2448.72,2494.07,2448.72,2448.72,6850],["2010-12-14",2478.96,2478.96,2418.49,2448.72,24750],["2010-12-15",2478.96,2478.96,2388.26,2388.26,28070],["2010-12-16",2388.26,2418.49,2388.26,2388.26,14510],["2010-12-17",2463.84,2463.84,2373.15,2448.72,540],["2010-12-20",2463.84,2463.84,2463.84,2463.84,2950],["2010-12-21",2358.03,2494.07,2358.03,2418.49,2870],["2010-12-22",2433.61,2478.96,2433.61,2478.96,6790],["2010-12-23",2478.96,2478.96,2418.49,2418.49,1520],["2010-12-24",2418.49,2478.96,2418.49,2478.96,110],["2010-12-27",2494.07,2494.07,2494.07,2494.07,1900],["2010-12-28",2494.07,2494.07,2463.84,2463.84,5890],["2010-12-29",2448.72,2494.07,2448.72,2494.07,10150],["2010-12-30",2589.39,2589.39,2462.3,2509.96,17630],["2010-12-31",2430.53,2541.73,2430.53,2541.73,1000],["2011-01-04",2541.73,2541.73,2541.73,2541.73,30],["2011-01-05",2573.5,2573.5,2462.3,2462.3,120],["2011-01-06",2382.87,2462.3,2351.1,2351.1,11550],["2011-01-07",2351.1,2366.99,2303.44,2319.33,10900],["2011-01-10",2382.87,2382.87,2382.87,2382.87,10],["2011-01-11",2382.87,2382.87,2382.87,2382.87,2040],["2011-01-12",2398.76,2462.3,2398.76,2462.3,2080],["2011-01-13",2382.87,2462.3,2382.87,2462.3,1920],["2011-01-14",2414.64,2414.64,2351.1,2351.1,6920],["2011-01-17",2351.1,2351.1,2351.1,2351.1,0],["2011-01-18",2462.3,2462.3,2382.87,2382.87,5490],["2011-01-19",2382.87,2414.64,2382.87,2414.64,110],["2011-01-20",2382.87,2382.87,2382.87,2382.87,80],["2011-01-21",2382.87,2382.87,2351.1,2382.87,2270],["2011-01-24",2335.21,2382.87,2335.21,2335.21,9190],["2011-01-25",2366.99,2366.99,2366.99,2366.99,10],["2011-01-26",2366.99,2366.99,2366.99,2366.99,0],["2011-01-27",2382.87,2382.87,2382.87,2382.87,1000],["2011-01-28",2414.64,2414.64,2382.87,2382.87,210],["2011-02-08",2382.87,2382.87,2382.87,2382.87,1000],["2011-02-09",2382.87,2382.87,2382.87,2382.87,800],["2011-02-10",2382.87,2382.87,2382.87,2382.87,0],["2011-02-11",2366.99,2366.99,2366.99,2366.99,3660],["2011-02-14",2303.44,2303.44,2303.44,2303.44,50],["2011-02-15",2303.44,2303.44,2303.44,2303.44,190],["2011-02-16",2287.56,2287.56,2271.67,2287.56,5110],["2011-02-17",2287.56,2287.56,2224.01,2271.67,5710],["2011-02-18",2255.78,2255.78,2224.01,2255.78,3320],["2011-02-21",2208.13,2208.13,2208.13,2208.13,1000],["2011-02-22",2128.7,2128.7,2112.81,2112.81,9030],["2011-02-23",2144.58,2144.58,2112.81,2112.81,4610],["2011-02-24",2065.15,2065.15,2017.5,2017.5,17890],["2011-02-25",2033.38,2065.15,2033.38,2065.15,450],["2011-02-28",2128.7,2128.7,2096.93,2096.93,2310],["2011-03-01",2065.15,2065.15,2065.15,2065.15,3540],["2011-03-02",2096.93,2096.93,1985.73,2001.61,4660],["2011-03-03",2065.15,2065.15,1938.07,1938.07,5520],["2011-03-04",1985.73,1985.73,1969.84,1969.84,4100],["2011-03-07",1969.84,1969.84,1922.18,1922.18,8690],["2011-03-08",1938.07,1953.95,1922.18,1922.18,16160],["2011-03-09",1922.18,1938.07,1906.3,1938.07,3610],["2011-03-10",1906.3,2033.38,1906.3,2033.38,11880],["2011-03-11",2112.81,2112.81,2112.81,2112.81,220],["2011-03-14",2017.5,2208.13,2017.5,2208.13,15080],["2011-03-15",2128.7,2303.44,2128.7,2303.44,20390],["2011-03-16",2382.87,2382.87,2224.01,2303.44,23610],["2011-03-17",2208.13,2208.13,2192.24,2192.24,3200],["2011-03-18",2112.81,2255.78,2096.93,2255.78,12790],["2011-03-21",2255.78,2335.21,2255.78,2335.21,15110],["2011-03-22",2224.01,2398.76,2224.01,2335.21,43070],["2011-03-23",2335.21,2335.21,2303.44,2335.21,11230],["2011-03-24",2398.76,2398.76,2224.01,2351.1,13530],["2011-03-25",2351.1,2351.1,2351.1,2351.1,10000],["2011-03-28",2398.76,2462.3,2255.78,2255.78,48910],["2011-03-29",2176.36,2176.36,2144.58,2144.58,5680],["2011-03-30",2065.15,2065.15,2049.27,2065.15,31460],["2011-03-31",2160.47,2160.47,2081.04,2160.47,11520],["2011-04-01",2081.04,2255.78,2081.04,2255.78,47680],["2011-04-04",2208.13,2319.33,2208.13,2319.33,10010],["2011-04-05",2430.53,2430.53,2271.67,2335.21,38620],["2011-04-06",2398.76,2398.76,2335.21,2382.87,14730],["2011-04-07",2430.53,2430.53,2303.44,2303.44,49040],["2011-04-08",2239.9,2382.87,2239.9,2382.87,430],["2011-04-13",2271.67,2382.87,2271.67,2382.87,11430],["2011-04-14",2287.56,2287.56,2287.56,2287.56,10],["2011-04-15",2366.99,2366.99,2176.36,2303.44,11210],["2011-04-18",2382.87,2382.87,2303.44,2303.44,15320],["2011-04-19",2382.87,2382.87,2255.78,2335.21,530],["2011-04-20",2303.44,2303.44,2224.01,2224.01,8040],["2011-04-21",2160.47,2287.56,2112.81,2287.56,9620],["2011-04-22",2176.36,2176.36,2176.36,2176.36,8730],["2011-04-25",2255.78,2255.78,2144.58,2224.01,520],["2011-04-26",2128.7,2255.78,2128.7,2255.78,91350],["2011-04-27",2358.32,2358.32,2358.32,2358.32,30],["2011-04-28",2324.14,2324.14,2289.96,2289.96,860],["2011-04-29",2289.96,2289.96,2289.96,2289.96,0],["2011-05-04",2289.96,2289.96,2289.96,2289.96,0],["2011-05-05",2187.43,2187.43,2187.43,2187.43,400],["2011-05-06",2187.43,2289.96,2187.43,2187.43,18010],["2011-05-09",2187.43,2187.43,2187.43,2187.43,50],["2011-05-10",2289.96,2289.96,2289.96,2289.96,4000],["2011-05-11",2289.96,2289.96,2289.96,2289.96,10],["2011-05-12",2187.43,2221.61,2187.43,2221.61,110],["2011-05-13",2324.14,2324.14,2324.14,2324.14,10],["2011-05-16",2238.7,2238.7,2221.61,2221.61,1520],["2011-05-17",2170.34,2170.34,2136.16,2136.16,7220],["2011-05-18",2050.71,2050.71,2033.62,2033.62,22150],["2011-05-19",2050.71,2119.07,1948.18,1948.18,29710],["2011-05-20",1965.27,1965.27,1862.73,1862.73,6730],["2011-05-23",1777.28,1777.28,1777.28,1777.28,1200],["2011-05-24",1777.28,1777.28,1708.93,1708.93,12340],["2011-05-25",1708.93,1708.93,1623.48,1623.48,16150],["2011-05-26",1623.48,1674.75,1606.39,1674.75,12520],["2011-05-27",1743.11,1743.11,1708.93,1743.11,4070],["2011-05-30",1794.37,1828.55,1743.11,1811.46,4320],["2011-05-31",1760.2,1777.28,1743.11,1743.11,4550],["2011-06-01",1828.55,1828.55,1691.84,1828.55,34970],["2011-06-02",1845.64,1914.0,1845.64,1914.0,1850],["2011-06-03",1914.0,1965.27,1914.0,1965.27,540],["2011-06-06",1982.36,1999.45,1965.27,1999.45,4010],["2011-06-07",2033.62,2050.71,1914.0,2050.71,15090],["2011-06-08",2050.71,2050.71,1965.27,2050.71,1430],["2011-06-09",2050.71,2050.71,2050.71,2050.71,7000],["2011-06-10",2101.98,2101.98,2050.71,2050.71,1320],["2011-06-13",2050.71,2050.71,2050.71,2050.71,1170],["2011-06-14",2119.07,2119.07,2050.71,2050.71,930],["2011-06-15",2050.71,2050.71,1982.36,1982.36,200],["2011-06-16",1982.36,1982.36,1931.09,1931.09,1400],["2011-06-17",1931.09,2016.53,1931.09,2016.53,1020],["2011-06-20",2016.53,2016.53,2016.53,2016.53,0],["2011-06-21",1965.27,2016.53,1965.27,2016.53,5040],["2011-06-22",2016.53,2050.71,1999.45,1999.45,6620],["2011-06-23",2033.62,2050.71,2033.62,2050.71,2100],["2011-06-24",2050.71,2050.71,2050.71,2050.71,1200],["2011-06-27",2033.62,2033.62,2033.62,2033.62,1000],["2011-06-28",1965.27,2050.71,1965.27,2050.71,110],["2011-06-29",2050.71,2050.71,2050.71,2050.71,0],["2011-06-30",2016.53,2050.71,2016.53,2050.71,4200],["2011-07-01",2016.53,2016.53,1965.27,1965.27,2300],["2011-07-04",1965.27,1965.27,1965.27,1965.27,1000],["2011-07-05",1914.0,2050.71,1879.82,2050.71,3880],["2011-07-06",2050.71,2050.71,1965.27,1965.27,5020],["2011-07-07",1965.27,1999.45,1965.27,1999.45,1010],["2011-07-08",1965.27,1965.27,1965.27,1965.27,1180],["2011-07-11",1982.36,2033.62,1982.36,2033.62,510],["2011-07-12",1965.27,1965.27,1965.27,1965.27,10],["2011-07-13",2033.62,2033.62,1965.27,1965.27,10150],["2011-07-14",1965.27,1965.27,1965.27,1965.27,2000],["2011-07-15",1931.09,1965.27,1931.09,1931.09,530],["2011-07-18",1931.09,1931.09,1914.0,1931.09,5090],["2011-07-19",1931.09,1931.09,1931.09,1931.09,0],["2011-07-20",1965.27,1965.27,1965.27,1965.27,20],["2011-07-21",1948.18,1948.18,1948.18,1948.18,460],["2011-07-22",1965.27,1965.27,1965.27,1965.27,2710],["2011-07-25",2016.53,2016.53,2016.53,2016.53,10],["2011-07-26",1948.18,2016.53,1948.18,2016.53,190],["2011-07-27",2016.53,2016.53,2016.53,2016.53,9300],["2011-07-28",2033.62,2033.62,2033.62,2033.62,300],["2011-07-29",2050.71,2050.71,2033.62,2050.71,14140],["2011-08-01",2050.71,2050.71,2050.71,2050.71,1000],["2011-08-02",2016.53,2016.53,2016.53,2016.53,1500],["2011-08-03",2033.62,2033.62,2016.53,2016.53,4050],["2011-08-04",1999.45,2016.53,1999.45,2016.53,1500],["2011-08-05",2050.71,2050.71,2050.71,2050.71,10],["2011-08-08",2067.8,2067.8,2033.62,2033.62,12000],["2011-08-09",2033.62,2033.62,2033.62,2033.62,0],["2011-08-10",2033.62,2033.62,2033.62,2033.62,0],["2011-08-11",1948.18,1948.18,1948.18,1948.18,40],["2011-08-12",2033.62,2033.62,1931.09,1965.27,1920],["2011-08-15",1965.27,1965.27,1965.27,1965.27,0],["2011-08-16",2033.62,2033.62,2033.62,2033.62,3000],["2011-08-17",2033.62,2033.62,2033.62,2033.62,0],["2011-08-18",2016.53,2050.71,2016.53,2050.71,8980],["2011-08-19",2067.8,2084.89,2050.71,2050.71,5110],["2011-08-22",2050.71,2101.98,2050.71,2101.98,3850],["2011-08-23",2136.16,2136.16,2050.71,2050.71,340],["2011-08-24",2067.8,2067.8,2067.8,2067.8,3060],["2011-08-25",2101.98,2101.98,2101.98,2101.98,4010],["2011-08-26",2101.98,2101.98,2101.98,2101.98,2000],["2011-08-29",2174.46,2174.46,2138.22,2138.22,5570],["2011-08-30",2174.46,2174.46,2174.46,2174.46,10],["2011-08-31",2210.7,2228.82,2210.7,2228.82,5250],["2011-09-01",2228.82,2228.82,2228.82,2228.82,0],["2011-09-05",2228.82,2228.82,2228.82,2228.82,5000],["2011-09-06",2228.82,2228.82,2192.58,2228.82,3640],["2011-09-07",2210.7,2210.7,2210.7,2210.7,2000],["2011-09-08",2210.7,2228.82,2210.7,2228.82,8170],["2011-09-09",2210.7,2246.95,2210.7,2246.95,3410],["2011-09-12",2210.7,2228.82,2192.58,2192.58,8280],["2011-09-13",2210.7,2301.31,2210.7,2265.07,6370],["2011-09-14",2283.19,2301.31,2265.07,2301.31,1180],["2011-09-15",2192.58,2283.19,2192.58,2283.19,90],["2011-09-16",2174.46,2174.46,2174.46,2174.46,3050],["2011-09-19",2174.46,2265.07,2174.46,2265.07,2010],["2011-09-20",2246.95,2246.95,2246.95,2246.95,1000],["2011-09-21",2265.07,2265.07,2174.46,2246.95,3890],["2011-09-22",2228.82,2228.82,2174.46,2192.58,3300],["2011-09-23",2138.22,2174.46,2138.22,2174.46,2010],["2011-09-26",2174.46,2174.46,2174.46,2174.46,3000],["2011-09-27",2174.46,2210.7,2174.46,2210.7,4100],["2011-09-28",2210.7,2210.7,2210.7,2210.7,2000],["2011-09-29",2174.46,2174.46,2174.46,2174.46,1070],["2011-09-30",2138.22,2138.22,2138.22,2138.22,80],["2011-10-03",2156.34,2156.34,2156.34,2156.34,2000],["2011-10-04",2156.34,2156.34,2156.34,2156.34,100],["2011-10-05",2156.34,2156.34,2156.34,2156.34,140],["2011-10-06",2101.98,2101.98,2101.98,2101.98,540],["2011-10-07",2192.58,2192.58,2192.58,2192.58,10],["2011-10-10",2083.86,2265.07,2083.86,2265.07,3510],["2011-10-11",2174.46,2174.46,2156.34,2156.34,7000],["2011-10-12",2156.34,2156.34,2156.34,2156.34,6090],["2011-10-13",2156.34,2156.34,2156.34,2156.34,0],["2011-10-14",2210.7,2210.7,2210.7,2210.7,10],["2011-10-17",2210.7,2210.7,2210.7,2210.7,0],["2011-10-18",2174.46,2192.58,2174.46,2192.58,510],["2011-10-19",2174.46,2174.46,2101.98,2101.98,810],["2011-10-20",2083.86,2083.86,2083.86,2083.86,20],["2011-10-21",2083.86,2083.86,2083.86,2083.86,0],["2011-10-24",2174.46,2174.46,2174.46,2174.46,10],["2011-10-25",2101.98,2101.98,2101.98,2101.98,100],["2011-10-26",2047.62,2174.46,2047.62,2174.46,1990],["2011-10-27",2083.86,2083.86,2083.86,2083.86,110],["2011-10-28",2083.86,2174.46,2083.86,2174.46,1150],["2011-10-31",2174.46,2174.46,2174.46,2174.46,0],["2011-11-01",2174.46,2174.46,2174.46,2174.46,1000],["2011-11-02",2174.46,2174.46,2174.46,2174.46,0],["2011-11-03",2174.46,2174.46,2174.46,2174.46,800],["2011-11-04",2101.98,2101.98,2101.98,2101.98,10],["2011-11-07",2174.46,2174.46,2174.46,2174.46,210],["2011-11-08",2138.22,2138.22,2083.86,2083.86,1260],["2011-11-09",2174.46,2174.46,2174.46,2174.46,10],["2011-11-10",2174.46,2174.46,2174.46,2174.46,0],["2011-11-11",2083.86,2101.98,2083.86,2083.86,2030],["2011-11-14",2083.86,2083.86,2083.86,2083.86,0],["2011-11-15",1993.26,2083.86,1993.26,2083.86,110],["2011-11-16",1993.26,2083.86,1993.26,2083.86,3010],["2011-11-17",2174.46,2174.46,2174.46,2174.46,10],["2011-11-18",2174.46,2174.46,2174.46,2174.46,0],["2011-11-21",2174.46,2174.46,2174.46,2174.46,0],["2011-11-22",2174.46,2174.46,2174.46,2174.46,0],["2011-11-23",2174.46,2174.46,2174.46,2174.46,0],["2011-11-24",2174.46,2174.46,2174.46,2174.46,0],["2011-11-25",2174.46,2174.46,2174.46,2174.46,0],["2011-11-28",2065.74,2065.74,2065.74,2065.74,2000],["2011-11-29",1993.26,2083.86,1975.14,2083.86,2040],["2011-11-30",2083.86,2083.86,2083.86,2083.86,0],["2011-12-01",2083.86,2083.86,2083.86,2083.86,0],["2011-12-02",1993.26,1993.26,1993.26,1993.26,2600],["2011-12-05",1993.26,1993.26,1993.26,1993.26,2430],["2011-12-06",2083.86,2083.86,2083.86,2083.86,770],["2011-12-07",2083.86,2083.86,2083.86,2083.86,4670],["2011-12-08",1993.26,1993.26,1993.26,1993.26,2200],["2011-12-09",2083.86,2083.86,1902.66,1902.66,80],["2011-12-12",1902.66,1993.26,1902.66,1993.26,570],["2011-12-13",1920.78,1920.78,1920.78,1920.78,10],["2011-12-14",1920.78,1920.78,1902.66,1902.66,2330],["2011-12-15",1957.02,1957.02,1957.02,1957.02,20],["2011-12-16",1957.02,1957.02,1957.02,1957.02,500],["2011-12-19",1957.02,1957.02,1957.02,1957.02,0],["2011-12-20",1957.02,1957.02,1957.02,1957.02,0],["2011-12-21",1957.02,1957.02,1957.02,1957.02,0],["2011-12-22",1884.53,2029.5,1884.53,2029.5,30],["2011-12-23",1957.02,1957.02,1957.02,1957.02,600],["2011-12-26",1975.14,1975.14,1975.14,1975.14,900],["2011-12-27",1975.14,1975.14,1975.14,1975.14,0],["2011-12-28",2029.5,2029.5,2029.5,2029.5,1000],["2011-12-29",1993.26,2029.5,1993.26,2029.5,1200],["2011-12-30",2029.5,2029.5,2029.5,2029.5,0],["2012-01-03",2083.86,2083.86,2083.86,2083.86,1000],["2012-01-04",2156.34,2156.34,2011.38,2011.38,800],["2012-01-05",2011.38,2011.38,1993.26,1993.26,1810],["2012-01-06",2011.38,2011.38,1993.26,1993.26,1200],["2012-01-09",1993.26,1993.26,1993.26,1993.26,0],["2012-01-10",1993.26,2029.5,1993.26,2029.5,1550],["2012-01-11",2029.5,2083.86,2029.5,2083.86,510],["2012-01-12",1993.26,2120.1,1993.26,2120.1,1240],["2012-01-13",2120.1,2174.46,2120.1,2174.46,640],["2012-01-16",2156.34,2156.34,2156.34,2156.34,100],["2012-01-17",2156.34,2156.34,2156.34,2156.34,3000],["2012-01-18",2156.34,2156.34,2156.34,2156.34,0],["2012-01-19",2138.22,2138.22,2138.22,2138.22,1510],["2012-01-20",2156.34,2156.34,2138.22,2138.22,1260],["2012-01-30",2174.46,2174.46,2174.46,2174.46,10],["2012-01-31",2174.46,2174.46,2174.46,2174.46,0],["2012-02-01",2174.46,2246.95,2174.46,2246.95,3470],["2012-02-02",2246.95,2246.95,2246.95,2246.95,0],["2012-02-03",2246.95,2246.95,2246.95,2246.95,0],["2012-02-06",2246.95,2246.95,2246.95,2246.95,0],["2012-02-07",2246.95,2265.07,2174.46,2228.82,10580],["2012-02-08",2228.82,2246.95,2174.46,2174.46,7080],["2012-02-09",2228.82,2228.82,2210.7,2210.7,40],["2012-02-10",2174.46,2174.46,2120.1,2120.1,7000],["2012-02-13",2120.1,2120.1,2120.1,2120.1,3000],["2012-02-14",2120.1,2120.1,2120.1,2120.1,0],["2012-02-15",2101.98,2101.98,2101.98,2101.98,580],["2012-02-16",2174.46,2174.46,2174.46,2174.46,200],["2012-02-17",2174.46,2174.46,2174.46,2174.46,3000],["2012-02-20",2156.34,2228.82,2156.34,2228.82,40],["2012-02-21",2174.46,2246.95,2120.1,2246.95,5230],["2012-02-22",2174.46,2174.46,2156.34,2156.34,2080],["2012-02-23",2228.82,2228.82,2138.22,2138.22,190],["2012-02-24",2210.7,2210.7,2138.22,2192.58,320],["2012-02-27",2265.07,2265.07,2138.22,2138.22,20],["2012-02-28",2138.22,2138.22,2138.22,2138.22,2000],["2012-02-29",2138.22,2228.82,2138.22,2228.82,20],["2012-03-01",2228.82,2228.82,2228.82,2228.82,0],["2012-03-02",2138.22,2265.07,2138.22,2265.07,1510],["2012-03-05",2319.43,2355.67,2319.43,2355.67,700],["2012-03-06",2265.07,2265.07,2246.95,2246.95,4090],["2012-03-07",2246.95,2265.07,2246.95,2265.07,2880],["2012-03-08",2228.82,2228.82,2228.82,2228.82,120],["2012-03-09",2319.43,2337.55,2319.43,2337.55,2900],["2012-03-12",2337.55,2337.55,2246.95,2337.55,3940],["2012-03-13",2428.15,2446.27,2265.07,2337.55,3820],["2012-03-14",2414.82,2453.46,2318.23,2453.46,1390],["2012-03-15",2453.46,2453.46,2453.46,2453.46,0],["2012-03-16",2453.46,2453.46,2453.46,2453.46,0],["2012-03-19",2337.55,2337.55,2337.55,2337.55,4810],["2012-03-20",2221.64,2221.64,2221.64,2221.64,10],["2012-03-21",2183.0,2183.0,2183.0,2183.0,150],["2012-03-22",2279.59,2279.59,2279.59,2279.59,10],["2012-03-23",2183.0,2202.32,2183.0,2202.32,130],["2012-03-26",2221.64,2298.91,2221.64,2298.91,1520],["2012-03-27",2298.91,2395.5,2298.91,2395.5,660],["2012-03-28",2337.55,2337.55,2279.59,2279.59,8930],["2012-03-29",2318.23,2318.23,2183.0,2318.23,9640],["2012-03-30",2318.23,2318.23,2318.23,2318.23,0],["2012-04-03",2318.23,2318.23,2318.23,2318.23,0],["2012-04-04",2221.64,2221.64,2221.64,2221.64,10],["2012-04-05",2279.59,2318.23,2221.64,2221.64,3320],["2012-04-06",2318.23,2318.23,2183.0,2183.0,60],["2012-04-09",2279.59,2279.59,2279.59,2279.59,1010],["2012-04-10",2376.19,2376.19,2240.96,2240.96,20],["2012-04-11",2240.96,2240.96,2240.96,2240.96,0],["2012-04-12",2240.96,2337.55,2240.96,2337.55,4020],["2012-04-13",2221.64,2434.14,2221.64,2240.96,280],["2012-04-16",2318.23,2337.55,2318.23,2337.55,970],["2012-04-17",2240.96,2434.14,2240.96,2434.14,5820],["2012-04-18",2434.14,2453.46,2434.14,2453.46,1010],["2012-04-19",2530.73,2530.73,2356.87,2453.46,2070],["2012-04-20",2511.42,2511.42,2511.42,2511.42,10],["2012-04-23",2414.82,2550.05,2414.82,2414.82,5910],["2012-04-24",2414.82,2414.82,2414.82,2414.82,0],["2012-04-25",2511.42,2511.42,2511.42,2511.42,10],["2012-04-26",2472.78,2472.78,2414.82,2414.82,110],["2012-04-27",2414.82,2453.46,2414.82,2453.46,10800],["2012-05-02",2414.82,2414.82,2414.82,2414.82,300],["2012-05-03",2530.73,2530.73,2337.55,2511.42,3500],["2012-05-04",2530.73,2530.73,2434.14,2434.14,480],["2012-05-07",2376.19,2511.42,2376.19,2511.42,210],["2012-05-08",2434.14,2530.73,2434.14,2530.73,5680],["2012-05-09",2434.14,2550.05,2414.82,2550.05,6860],["2012-05-10",2550.05,2550.05,2453.46,2530.73,4500],["2012-05-11",2530.73,2550.05,2434.14,2550.05,520],["2012-05-14",2627.33,2627.33,2472.78,2511.42,2510],["2012-05-15",2492.1,2511.42,2472.78,2472.78,12890],["2012-05-16",2434.14,2434.14,2414.82,2414.82,1010],["2012-05-17",2414.82,2414.82,2414.82,2414.82,3000],["2012-05-18",2414.82,2414.82,2414.82,2414.82,1060],["2012-05-21",2453.46,2492.1,2453.46,2492.1,10050],["2012-05-22",2511.42,2511.42,2511.42,2511.42,10],["2012-05-23",2511.42,2511.42,2511.42,2511.42,0],["2012-05-24",2434.14,2492.1,2395.5,2492.1,7860],["2012-05-25",2414.82,2453.46,2414.82,2414.82,6550],["2012-05-28",2414.82,2453.46,2414.82,2453.46,2010],["2012-05-29",2453.46,2492.1,2453.46,2492.1,2010],["2012-05-30",2414.82,2472.78,2414.82,2472.78,140],["2012-05-31",2414.82,2414.82,2414.82,2414.82,490],["2012-06-01",2414.82,2511.42,2414.82,2511.42,910],["2012-06-04",2414.82,2453.46,2414.82,2453.46,3400],["2012-06-05",2453.46,2453.46,2453.46,2453.46,2000],["2012-06-06",2434.14,2434.14,2434.14,2434.14,750],["2012-06-07",2453.46,2453.46,2414.82,2414.82,10070],["2012-06-08",2414.82,2414.82,2414.82,2414.82,0],["2012-06-11",2511.42,2511.42,2511.42,2511.42,10],["2012-06-12",2453.46,2453.46,2453.46,2453.46,2000],["2012-06-13",2453.46,2453.46,2453.46,2453.46,0],["2012-06-14",2472.78,2472.78,2472.78,2472.78,10],["2012-06-15",2472.78,2472.78,2434.14,2434.14,19510],["2012-06-18",2492.1,2492.1,2453.46,2453.46,2200],["2012-06-19",2453.46,2472.78,2453.46,2472.78,1010],["2012-06-20",2472.78,2472.78,2414.82,2414.82,16010],["2012-06-21",2511.42,2511.42,2511.42,2511.42,29000],["2012-06-22",2472.78,2492.1,2472.78,2492.1,2590],["2012-06-25",2492.1,2492.1,2492.1,2492.1,0],["2012-06-26",2472.78,2472.78,2472.78,2472.78,1410],["2012-06-27",2472.78,2472.78,2472.78,2472.78,4980],["2012-06-28",2434.14,2434.14,2414.82,2414.82,3300],["2012-06-29",2414.82,2414.82,2414.82,2414.82,1270],["2012-07-02",2530.73,2530.73,2414.82,2414.82,20],["2012-07-03",2414.82,2414.82,2356.87,2356.87,4030],["2012-07-04",2414.82,2472.78,2414.82,2472.78,1710],["2012-07-05",2414.82,2414.82,2414.82,2414.82,10],["2012-07-06",2414.82,2492.1,2414.82,2492.1,50],["2012-07-09",2511.42,2511.42,2511.42,2511.42,10],["2012-07-10",2414.82,2550.05,2414.82,2550.05,610],["2012-07-11",2511.42,2511.42,2434.14,2511.42,80],["2012-07-12",2550.05,2550.05,2414.82,2414.82,40],["2012-07-13",2530.73,2530.73,2434.14,2434.14,4040],["2012-07-16",2434.14,2434.14,2434.14,2434.14,0],["2012-07-17",2511.42,2511.42,2511.42,2511.42,10],["2012-07-18",2414.82,2492.1,2414.82,2492.1,8800],["2012-07-19",2414.82,2414.82,2414.82,2414.82,320],["2012-07-20",2414.82,2414.82,2414.82,2414.82,10],["2012-07-23",2492.1,2492.1,2492.1,2492.1,10],["2012-07-24",2492.1,2608.01,2434.14,2608.01,190],["2012-07-25",2511.42,2511.42,2492.1,2492.1,2030],["2012-07-26",2492.1,2492.1,2492.1,2492.1,3000],["2012-07-27",2492.1,2511.42,2492.1,2511.42,60],["2012-07-30",2434.14,2434.14,2434.14,2434.14,10],["2012-07-31",2550.05,2550.05,2414.82,2511.42,2020],["2012-08-01",2511.42,2511.42,2472.78,2511.42,6010],["2012-08-02",2395.5,2511.42,2395.5,2511.42,20],["2012-08-03",2434.14,2434.14,2434.14,2434.14,10],["2012-08-06",2434.14,2434.14,2434.14,2434.14,0],["2012-08-07",2395.5,2414.82,2356.87,2414.82,7710],["2012-08-08",2511.42,2511.42,2511.42,2511.42,10],["2012-08-09",2414.82,2414.82,2414.82,2414.82,10],["2012-08-10",2511.42,2511.42,2414.82,2414.82,20],["2012-08-13",2472.78,2511.42,2414.82,2511.42,5800],["2012-08-14",2414.82,2511.42,2414.82,2511.42,5040],["2012-08-15",2434.14,2511.42,2414.82,2511.42,2250],["2012-08-16",2511.42,2511.42,2511.42,2511.42,0],["2012-08-17",2453.46,2492.1,2453.46,2492.1,20],["2012-08-20",2511.42,2511.42,2511.42,2511.42,7920],["2012-08-21",2511.42,2511.42,2414.82,2511.42,41500],["2012-08-22",2511.42,2511.42,2511.42,2511.42,1850],["2012-08-23",2511.42,2511.42,2511.42,2511.42,14470],["2012-08-24",2453.46,2453.46,2453.46,2453.46,10],["2012-08-27",2453.46,2453.46,2453.46,2453.46,0],["2012-08-28",2530.73,2530.73,2511.42,2511.42,6170],["2012-08-29",2492.1,2511.42,2492.1,2511.42,2650],["2012-08-30",2511.42,2511.42,2414.82,2414.82,6750],["2012-08-31",2414.82,2414.82,2414.82,2414.82,1350],["2012-09-04",2414.82,2414.82,2414.82,2414.82,1390],["2012-09-05",2517.15,2517.15,2517.15,2517.15,110],["2012-09-06",2517.15,2517.15,2517.15,2517.15,0],["2012-09-07",2558.07,2558.07,2558.07,2558.07,890],["2012-09-10",2558.07,2558.07,2558.07,2558.07,4500],["2012-09-11",2558.07,2558.07,2558.07,2558.07,300],["2012-09-12",2558.07,2558.07,2558.07,2558.07,300],["2012-09-13",2558.07,2558.07,2558.07,2558.07,970],["2012-09-14",2578.54,2578.54,2578.54,2578.54,1300],["2012-09-17",2578.54,2578.54,2578.54,2578.54,300],["2012-09-18",2578.54,2578.54,2578.54,2578.54,300],["2012-09-19",2578.54,2578.54,2578.54,2578.54,0],["2012-09-20",2578.54,2578.54,2578.54,2578.54,8100],["2012-09-21",2660.4,2660.4,2578.54,2578.54,3530],["2012-09-24",2578.54,2578.54,2578.54,2578.54,1080],["2012-09-25",2578.54,2578.54,2578.54,2578.54,400],["2012-09-26",2578.54,2578.54,2578.54,2578.54,2910],["2012-09-27",2578.54,2578.54,2578.54,2578.54,1000],["2012-09-28",2578.54,2578.54,2537.61,2537.61,2420],["2012-10-01",2537.61,2537.61,2476.22,2476.22,3000],["2012-10-02",2476.22,2476.22,2476.22,2476.22,0],["2012-10-03",2476.22,2476.22,2455.75,2455.75,5000],["2012-10-04",2455.75,2455.75,2455.75,2455.75,0],["2012-10-05",2455.75,2455.75,2455.75,2455.75,430],["2012-10-08",2455.75,2455.75,2455.75,2455.75,0],["2012-10-09",2455.75,2455.75,2455.75,2455.75,5000],["2012-10-10",2455.75,2455.75,2455.75,2455.75,0],["2012-10-11",2455.75,2455.75,2455.75,2455.75,0],["2012-10-12",2455.75,2455.75,2455.75,2455.75,8000],["2012-10-15",2455.75,2455.75,2455.75,2455.75,0],["2012-10-16",2578.54,2578.54,2578.54,2578.54,10],["2012-10-17",2476.22,2476.22,2476.22,2476.22,10],["2012-10-18",2496.68,2496.68,2476.22,2476.22,1500],["2012-10-19",2476.22,2476.22,2476.22,2476.22,600],["2012-10-22",2476.22,2476.22,2455.75,2455.75,2410],["2012-10-23",2455.75,2455.75,2455.75,2455.75,5000],["2012-10-24",2455.75,2455.75,2455.75,2455.75,1450],["2012-10-25",2455.75,2455.75,2455.75,2455.75,1000],["2012-10-26",2455.75,2455.75,2455.75,2455.75,1000],["2012-10-29",2455.75,2455.75,2455.75,2455.75,1090],["2012-10-30",2455.75,2455.75,2455.75,2455.75,1000],["2012-10-31",2455.75,2455.75,2455.75,2455.75,0],["2012-11-01",2455.75,2455.75,2455.75,2455.75,2000],["2012-11-02",2435.29,2455.75,2435.29,2455.75,6760],["2012-11-05",2455.75,2455.75,2455.75,2455.75,0],["2012-11-06",2578.54,2578.54,2578.54,2578.54,10],["2012-11-07",2455.75,2455.75,2455.75,2455.75,1130],["2012-11-08",2455.75,2455.75,2455.75,2455.75,2280],["2012-11-09",2455.75,2455.75,2455.75,2455.75,0],["2012-11-12",2455.75,2455.75,2455.75,2455.75,1000],["2012-11-13",2455.75,2455.75,2455.75,2455.75,0],["2012-11-14",2455.75,2455.75,2455.75,2455.75,1790],["2012-11-15",2455.75,2455.75,2455.75,2455.75,0],["2012-11-16",2455.75,2455.75,2455.75,2455.75,200],["2012-11-19",2455.75,2455.75,2455.75,2455.75,0],["2012-11-20",2455.75,2455.75,2455.75,2455.75,680],["2012-11-21",2455.75,2455.75,2455.75,2455.75,0],["2012-11-22",2455.75,2455.75,2455.75,2455.75,0],["2012-11-23",2455.75,2455.75,2455.75,2455.75,0],["2012-11-26",2455.75,2455.75,2455.75,2455.75,0],["2012-11-27",2455.75,2455.75,2455.75,2455.75,0],["2012-11-28",2455.75,2455.75,2455.75,2455.75,0],["2012-11-29",2455.75,2455.75,2455.75,2455.75,1160],["2012-11-30",2455.75,2455.75,2455.75,2455.75,600],["2012-12-03",2455.75,2455.75,2455.75,2455.75,0],["2012-12-04",2455.75,2455.75,2455.75,2455.75,0],["2012-12-05",2455.75,2455.75,2455.75,2455.75,0],["2012-12-06",2578.54,2578.54,2578.54,2578.54,10],["2012-12-07",2578.54,2578.54,2578.54,2578.54,0],["2012-12-10",2578.54,2578.54,2578.54,2578.54,0],["2012-12-11",2578.54,2578.54,2578.54,2578.54,1240],["2012-12-12",2517.15,2517.15,2517.15,2517.15,10],["2012-12-13",2558.07,2639.93,2558.07,2639.93,510],["2012-12-14",2537.61,2537.61,2537.61,2537.61,300],["2012-12-17",2537.61,2537.61,2537.61,2537.61,0],["2012-12-18",2455.75,2455.75,2455.75,2455.75,10],["2012-12-19",2455.75,2455.75,2455.75,2455.75,0],["2012-12-20",2455.75,2455.75,2455.75,2455.75,0],["2012-12-21",2455.75,2455.75,2455.75,2455.75,0],["2012-12-24",2496.68,2496.68,2496.68,2496.68,8000],["2012-12-25",2496.68,2496.68,2496.68,2496.68,8500],["2012-12-26",2496.68,2496.68,2496.68,2496.68,0],["2012-12-27",2496.68,2496.68,2496.68,2496.68,0],["2012-12-28",2517.15,2517.15,2517.15,2517.15,500],["2013-01-02",2517.15,2517.15,2517.15,2517.15,0],["2013-01-03",2517.15,2517.15,2517.15,2517.15,10000],["2013-01-04",2578.54,2578.54,2578.54,2578.54,5000],["2013-01-07",2599.0,2599.0,2599.0,2599.0,6000],["2013-01-08",2537.61,2660.4,2517.15,2517.15,5680],["2013-01-09",2517.15,2517.15,2517.15,2517.15,0],["2013-01-10",2517.15,2517.15,2517.15,2517.15,0],["2013-01-11",2517.15,2517.15,2517.15,2517.15,0],["2013-01-14",2517.15,2517.15,2517.15,2517.15,20],["2013-01-15",2639.93,2660.4,2639.93,2660.4,4500],["2013-01-16",2660.4,2660.4,2660.4,2660.4,0],["2013-01-17",2660.4,2660.4,2660.4,2660.4,0],["2013-01-18",2660.4,2660.4,2660.4,2660.4,0],["2013-01-21",2517.15,2660.4,2517.15,2660.4,20],["2013-01-22",2660.4,2660.4,2660.4,2660.4,0],["2013-01-23",2537.61,2537.61,2537.61,2537.61,510],["2013-01-24",2537.61,2537.61,2537.61,2537.61,0],["2013-01-25",2537.61,2537.61,2537.61,2537.61,0],["2013-01-28",2537.61,2537.61,2537.61,2537.61,0],["2013-01-29",2537.61,2537.61,2537.61,2537.61,0],["2013-01-30",2537.61,2537.61,2537.61,2537.61,0],["2013-01-31",2619.47,2619.47,2619.47,2619.47,10],["2013-02-01",2619.47,2619.47,2619.47,2619.47,6000],["2013-02-04",2619.47,2619.47,2619.47,2619.47,0],["2013-02-05",2619.47,2619.47,2619.47,2619.47,0],["2013-02-06",2619.47,2619.47,2619.47,2619.47,0],["2013-02-07",2619.47,2619.47,2619.47,2619.47,0],["2013-02-08",2639.93,2639.93,2558.07,2558.07,5010],["2013-02-18",2680.86,2701.33,2680.86,2701.33,15000],["2013-02-19",2578.54,2578.54,2578.54,2578.54,2190],["2013-02-20",2701.33,2721.79,2701.33,2721.79,9080],["2013-02-21",2742.26,2762.72,2742.26,2762.72,7000],["2013-02-22",2762.72,2762.72,2762.72,2762.72,0],["2013-02-25",2762.72,2762.72,2762.72,2762.72,0],["2013-02-26",2762.72,2762.72,2762.72,2762.72,0],["2013-02-27",2762.72,2865.04,2660.4,2660.4,22030],["2013-02-28",2660.4,2660.4,2660.4,2660.4,0],["2013-03-01",2762.72,2762.72,2660.4,2660.4,5230],["2013-03-04",2701.33,2701.33,2701.33,2701.33,10],["2013-03-05",2701.33,2701.33,2701.33,2701.33,1090],["2013-03-06",2701.33,2701.33,2701.33,2701.33,0],["2013-03-07",2865.04,2865.04,2762.72,2762.72,510],["2013-03-08",2844.58,2844.58,2844.58,2844.58,40],["2013-03-11",2844.58,2844.58,2844.58,2844.58,20],["2013-03-12",2865.04,2865.04,2865.04,2865.04,80],["2013-03-13",2843.34,2843.34,2843.34,2843.34,50],["2013-03-14",2843.34,2843.34,2843.34,2843.34,0],["2013-03-15",2843.34,2843.34,2843.34,2843.34,0],["2013-03-18",2713.11,2756.52,2713.11,2713.11,25600],["2013-03-19",2713.11,2713.11,2604.58,2604.58,20750],["2013-03-20",2604.58,2604.58,2604.58,2604.58,0],["2013-03-21",2604.58,2604.58,2604.58,2604.58,3660],["2013-03-22",2496.06,2496.06,2496.06,2496.06,110],["2013-03-25",2409.24,2409.24,2409.24,2409.24,10],["2013-03-26",2409.24,2409.24,2409.24,2409.24,0],["2013-03-27",2409.24,2409.24,2409.24,2409.24,0],["2013-03-28",2409.24,2409.24,2409.24,2409.24,0],["2013-03-29",2409.24,2409.24,2409.24,2409.24,0],["2013-04-01",2409.24,2409.24,2409.24,2409.24,0],["2013-04-02",2561.18,2561.18,2561.18,2561.18,10],["2013-04-03",2734.81,2734.81,2734.81,2734.81,300],["2013-04-04",2713.11,2713.11,2713.11,2713.11,1000],["2013-04-05",2821.63,2821.63,2539.47,2539.47,1690],["2013-04-08",2539.47,2539.47,2539.47,2539.47,2600],["2013-04-09",2582.88,2713.11,2561.18,2713.11,3320],["2013-04-10",2886.75,2886.75,2561.18,2886.75,2210],["2013-04-11",2886.75,2886.75,2886.75,2886.75,0],["2013-04-12",2886.75,2886.75,2886.75,2886.75,0],["2013-04-15",2886.75,2886.75,2886.75,2886.75,0],["2013-04-16",2995.27,2995.27,2691.4,2691.4,5010],["2013-04-17",2821.63,2821.63,2626.29,2626.29,2210],["2013-04-18",2799.93,2799.93,2799.93,2799.93,1020],["2013-04-22",2604.58,2604.58,2604.58,2604.58,10],["2013-04-23",2604.58,2604.58,2604.58,2604.58,0],["2013-04-24",2713.11,2713.11,2604.58,2604.58,10010],["2013-04-25",2604.58,2604.58,2604.58,2604.58,0],["2013-04-26",2691.4,2713.11,2691.4,2713.11,1600],["2013-05-02",2713.11,2713.11,2713.11,2713.11,400],["2013-05-03",2713.11,2713.11,2713.11,2713.11,0],["2013-05-06",2561.18,2778.22,2561.18,2778.22,4190],["2013-05-07",2778.22,2778.22,2778.22,2778.22,0],["2013-05-08",2778.22,2778.22,2778.22,2778.22,0],["2013-05-09",2713.11,2713.11,2713.11,2713.11,500],["2013-05-10",2713.11,2713.11,2604.58,2604.58,2010],["2013-05-13",2604.58,2604.58,2604.58,2604.58,0],["2013-05-14",2713.11,2734.81,2713.11,2734.81,10500],["2013-05-15",2691.4,2756.52,2691.4,2756.52,3090],["2013-05-16",2604.58,2734.81,2604.58,2734.81,1100],["2013-05-17",2734.81,2908.45,2734.81,2908.45,1520],["2013-05-20",2908.45,2908.45,2908.45,2908.45,0],["2013-05-21",2908.45,2908.45,2908.45,2908.45,0],["2013-05-22",3016.98,3016.98,3016.98,3016.98,10],["2013-05-23",2821.63,2821.63,2821.63,2821.63,10],["2013-05-24",2930.16,2930.16,2930.16,2930.16,10],["2013-05-27",2930.16,2930.16,2930.16,2930.16,0],["2013-05-28",2930.16,2930.16,2930.16,2930.16,0],["2013-05-29",3038.68,3038.68,2734.81,2930.16,2920],["2013-05-30",3038.68,3038.68,3038.68,3038.68,10],["2013-05-31",3038.68,3038.68,2843.34,2843.34,3510],["2013-06-03",3038.68,3038.68,2647.99,2713.11,10610],["2013-06-04",2886.75,2886.75,2734.81,2734.81,11520],["2013-06-05",2734.81,2734.81,2734.81,2734.81,0],["2013-06-06",2734.81,2734.81,2734.81,2734.81,0],["2013-06-07",2799.93,2799.93,2799.93,2799.93,2000],["2013-06-10",2799.93,2799.93,2778.22,2799.93,16470],["2013-06-11",2799.93,2799.93,2799.93,2799.93,0],["2013-06-12",2951.86,2995.27,2821.63,2821.63,7600],["2013-06-13",2995.27,3016.98,2821.63,2843.34,8990],["2013-06-14",2821.63,3016.98,2821.63,2821.63,40],["2013-06-17",2821.63,2821.63,2821.63,2821.63,0],["2013-06-18",2951.86,3016.98,2865.04,2865.04,5160],["2013-06-19",2865.04,2865.04,2865.04,2865.04,0],["2013-06-20",2865.04,2865.04,2865.04,2865.04,0],["2013-06-21",2865.04,2865.04,2865.04,2865.04,700],["2013-06-24",2865.04,2865.04,2821.63,2865.04,11090],["2013-06-25",2865.04,2865.04,2865.04,2865.04,30],["2013-06-26",2865.04,2930.16,2843.34,2843.34,10010],["2013-06-27",2865.04,2865.04,2865.04,2865.04,500],["2013-06-28",2886.75,2886.75,2886.75,2886.75,500],["2013-07-01",2886.75,2886.75,2886.75,2886.75,0],["2013-07-02",2886.75,2886.75,2886.75,2886.75,0],["2013-07-03",2886.75,2886.75,2886.75,2886.75,0],["2013-07-04",2886.75,2886.75,2886.75,2886.75,1290],["2013-07-05",2886.75,2886.75,2886.75,2886.75,0],["2013-07-08",2886.75,2886.75,2886.75,2886.75,0],["2013-07-09",2886.75,2886.75,2886.75,2886.75,0],["2013-07-10",2886.75,2886.75,2886.75,2886.75,0],["2013-07-11",2886.75,2886.75,2886.75,2886.75,0],["2013-07-12",2886.75,2886.75,2886.75,2886.75,0],["2013-07-15",3082.09,3082.09,3082.09,3082.09,10],["2013-07-16",3082.09,3082.09,3082.09,3082.09,0],["2013-07-17",3082.09,3082.09,3082.09,3082.09,0],["2013-07-18",3082.09,3082.09,3082.09,3082.09,0],["2013-07-19",3082.09,3082.09,3082.09,3082.09,0],["2013-07-22",3082.09,3082.09,3082.09,3082.09,0],["2013-07-23",3082.09,3082.09,3082.09,3082.09,0],["2013-07-24",3082.09,3082.09,3082.09,3082.09,13100],["2013-07-25",3082.09,3082.09,3082.09,3082.09,0],["2013-07-26",3082.09,3082.09,3082.09,3082.09,0],["2013-07-29",3082.09,3082.09,3082.09,3082.09,0],["2013-07-30",3038.68,3038.68,3038.68,3038.68,10],["2013-07-31",3060.39,3060.39,3060.39,3060.39,10],["2013-08-01",3060.39,3060.39,3060.39,3060.39,0],["2013-08-02",3060.39,3060.39,3060.39,3060.39,0],["2013-08-05",3038.68,3038.68,3038.68,3038.68,820],["2013-08-06",3038.68,3038.68,3038.68,3038.68,0],["2013-08-07",3038.68,3038.68,3038.68,3038.68,0],["2013-08-08",3038.68,3038.68,2930.16,2930.16,240],["2013-08-09",2930.16,2930.16,2930.16,2930.16,0],["2013-08-12",3038.68,3038.68,3038.68,3038.68,1500],["2013-08-13",3038.68,3038.68,3038.68,3038.68,0],["2013-08-14",3016.98,3016.98,3016.98,3016.98,200],["2013-08-15",3038.68,3038.68,3016.98,3038.68,1300],["2013-08-16",3038.68,3038.68,3038.68,3038.68,6420],["2013-08-19",3038.68,3038.68,3038.68,3038.68,700],["2013-08-20",3038.68,3038.68,3038.68,3038.68,7470],["2013-08-21",3038.68,3038.68,3038.68,3038.68,1940],["2013-08-22",3060.39,3082.09,3038.68,3038.68,7100],["2013-08-23",3038.68,3038.68,3038.68,3038.68,0],["2013-08-26",3038.68,3038.68,3038.68,3038.68,160],["2013-08-27",3038.68,3038.68,3038.68,3038.68,0],["2013-08-28",3038.68,3038.68,3038.68,3038.68,0],["2013-08-29",3038.68,3038.68,3038.68,3038.68,0],["2013-08-30",3038.68,3038.68,3038.68,3038.68,0],["2013-09-03",3038.68,3038.68,3038.68,3038.68,50230],["2013-09-04",3060.39,3060.39,3038.68,3038.68,3100],["2013-09-05",3147.21,3147.21,3060.39,3082.09,2950],["2013-09-06",3082.09,3082.09,3082.09,3082.09,0],["2013-09-09",3082.09,3082.09,3082.09,3082.09,0],["2013-09-10",3147.21,3147.21,3147.21,3147.21,310],["2013-09-11",3147.21,3168.91,3147.21,3168.91,210],["2013-09-12",3168.91,3168.91,3168.91,3168.91,0],["2013-09-13",3299.14,3299.14,3299.14,3299.14,2590],["2013-09-16",3255.73,3255.73,3255.73,3255.73,2920],["2013-09-17",3255.73,3255.73,3255.73,3255.73,1700],["2013-09-18",3415.1,3415.1,3415.1,3415.1,0],["2013-09-19",3187.43,3187.43,3187.43,3187.43,2000],["2013-09-20",3187.43,3187.43,3187.43,3187.43,0],["2013-09-23",3187.43,3187.43,3187.43,3187.43,0],["2013-09-24",3232.96,3232.96,3210.2,3210.2,2100],["2013-09-25",3210.2,3210.2,3210.2,3210.2,0],["2013-09-26",3210.2,3210.2,3210.2,3210.2,0],["2013-09-27",3187.43,3187.43,3187.43,3187.43,2390],["2013-09-30",3187.43,3187.43,3187.43,3187.43,0],["2013-10-01",3187.43,3187.43,3187.43,3187.43,0],["2013-10-02",3187.43,3187.43,3187.43,3187.43,0],["2013-10-03",3187.43,3187.43,3187.43,3187.43,300],["2013-10-04",3187.43,3187.43,3187.43,3187.43,0],["2013-10-07",3187.43,3187.43,3187.43,3187.43,500],["2013-10-08",3187.43,3187.43,3187.43,3187.43,0],["2013-10-09",3187.43,3187.43,3187.43,3187.43,1000],["2013-10-10",3187.43,3187.43,3187.43,3187.43,0],["2013-10-11",3187.43,3187.43,3187.43,3187.43,0],["2013-10-14",3187.43,3187.43,3187.43,3187.43,0],["2013-10-15",3187.43,3187.43,3187.43,3187.43,0],["2013-10-16",3187.43,3187.43,3187.43,3187.43,0],["2013-10-17",3187.43,3187.43,3187.43,3187.43,500],["2013-10-18",3187.43,3187.43,3187.43,3187.43,0],["2013-10-21",3187.43,3324.03,3187.43,3324.03,920],["2013-10-22",3551.71,3551.71,3301.27,3301.27,5510],["2013-10-23",3528.94,3528.94,3187.43,3187.43,90],["2013-10-24",3232.96,3255.73,3187.43,3255.73,1580],["2013-10-25",3255.73,3415.1,3255.73,3415.1,60],["2013-10-28",3415.1,3415.1,3415.1,3415.1,0],["2013-10-29",3415.1,3415.1,3187.43,3301.27,1030],["2013-10-30",3301.27,3301.27,3301.27,3301.27,0],["2013-10-31",3187.43,3187.43,3164.66,3164.66,7060],["2013-11-01",3187.43,3187.43,3164.66,3164.66,2080],["2013-11-04",3187.43,3187.43,3164.66,3164.66,1850],["2013-11-05",3164.66,3164.66,3164.66,3164.66,0],["2013-11-06",3164.66,3278.5,3164.66,3278.5,8400],["2013-11-07",3369.57,3369.57,3369.57,3369.57,6610],["2013-11-08",3187.43,3415.1,3187.43,3415.1,13430],["2013-11-11",3415.1,3415.1,3415.1,3415.1,0],["2013-11-12",3301.27,3301.27,3301.27,3301.27,5000],["2013-11-13",3324.03,3324.03,3324.03,3324.03,3000],["2013-11-14",3346.8,3346.8,3346.8,3346.8,500],["2013-11-15",3346.8,3346.8,3346.8,3346.8,0],["2013-11-18",3346.8,3346.8,3346.8,3346.8,0],["2013-11-19",3415.1,3415.1,3415.1,3415.1,100],["2013-11-20",3642.78,3642.78,3642.78,3642.78,10],["2013-11-21",3642.78,3642.78,3642.78,3642.78,0],["2013-11-22",3642.78,3642.78,3642.78,3642.78,0],["2013-11-25",3528.94,3528.94,3392.34,3392.34,10620],["2013-11-26",3437.87,3437.87,3437.87,3437.87,167830],["2013-11-27",3437.87,3437.87,3437.87,3437.87,0],["2013-11-28",3437.87,3437.87,3437.87,3437.87,0],["2013-11-29",3437.87,3437.87,3437.87,3437.87,0],["2013-12-02",3460.64,3460.64,3415.1,3415.1,1310],["2013-12-03",3415.1,3415.1,3415.1,3415.1,0],["2013-12-04",3415.1,3415.1,3324.03,3324.03,590],["2013-12-05",3460.64,3460.64,3460.64,3460.64,10],["2013-12-06",3460.64,3460.64,3460.64,3460.64,0],["2013-12-09",3346.8,3369.57,3346.8,3369.57,1080],["2013-12-10",3415.1,3460.64,3415.1,3460.64,2940],["2013-12-11",3415.1,3415.1,3415.1,3415.1,3940],["2013-12-12",3415.1,3415.1,3415.1,3415.1,0],["2013-12-13",3528.94,3528.94,3460.64,3460.64,700],["2013-12-16",3528.94,3528.94,3483.4,3483.4,23480],["2013-12-17",3483.4,3483.4,3483.4,3483.4,0],["2013-12-18",3551.71,3711.08,3551.71,3711.08,1690],["2013-12-19",3551.71,3551.71,3551.71,3551.71,510],["2013-12-20",3460.64,3551.71,3415.1,3483.4,15300],["2013-12-23",3483.4,3483.4,3483.4,3483.4,0],["2013-12-24",3483.4,3483.4,3483.4,3483.4,0],["2013-12-25",3483.4,3551.71,3483.4,3551.71,14890],["2013-12-26",3528.94,3528.94,3460.64,3460.64,60],["2013-12-27",3460.64,3460.64,3460.64,3460.64,0],["2013-12-30",3460.64,3460.64,3460.64,3460.64,0],["2013-12-31",3460.64,3460.64,3460.64,3460.64,0],["2014-01-02",3642.78,3642.78,3597.24,3597.24,10010],["2014-01-03",3506.17,3506.17,3506.17,3506.17,550],["2014-01-06",3551.71,3551.71,3551.71,3551.71,50],["2014-01-07",3415.1,3642.78,3415.1,3642.78,1300],["2014-01-08",3528.94,3528.94,3528.94,3528.94,10],["2014-01-09",3642.78,3642.78,3642.78,3642.78,4500],["2014-01-10",3870.45,3870.45,3551.71,3551.71,1020],["2014-01-13",3551.71,3551.71,3551.71,3551.71,0],["2014-01-14",3551.71,3551.71,3551.71,3551.71,0],["2014-01-15",3665.54,3665.54,3665.54,3665.54,10],["2014-01-16",3665.54,3665.54,3665.54,3665.54,20180],["2014-01-17",3870.45,3870.45,3870.45,3870.45,10],["2014-01-20",3984.29,3984.29,3984.29,3984.29,1100],["2014-01-21",4098.12,4098.12,4098.12,4098.12,10],["2014-01-22",4098.12,4098.12,4098.12,4098.12,0],["2014-01-23",3824.91,3824.91,3824.91,3824.91,3600],["2014-01-24",3642.78,3642.78,3642.78,3642.78,10],["2014-01-27",3665.54,3665.54,3642.78,3642.78,5290],["2014-02-06",3688.31,3870.45,3688.31,3870.45,7080],["2014-02-07",3688.31,3824.91,3688.31,3824.91,1240],["2014-02-10",3824.91,3915.98,3824.91,3870.45,660],["2014-02-11",3870.45,3870.45,3870.45,3870.45,3000],["2014-02-12",3870.45,3870.45,3824.91,3824.91,20],["2014-02-13",3893.22,3893.22,3893.22,3893.22,600],["2014-02-14",3824.91,4098.12,3824.91,4098.12,200],["2014-02-17",4143.66,4143.66,3893.22,3893.22,110],["2014-02-18",3893.22,3984.29,3756.61,3756.61,12110],["2014-02-19",3824.91,3870.45,3824.91,3870.45,18170],["2014-02-20",3893.22,3893.22,3824.91,3870.45,5500],["2014-02-21",3870.45,3870.45,3870.45,3870.45,0],["2014-02-24",3984.29,3984.29,3984.29,3984.29,10],["2014-02-25",4075.36,4098.12,3733.85,3733.85,24130],["2014-02-26",3870.45,3870.45,3870.45,3870.45,1000],["2014-02-27",3870.45,3915.98,3870.45,3915.98,2500],["2014-02-28",3870.45,3870.45,3870.45,3870.45,510],["2014-03-03",3870.45,3870.45,3870.45,3870.45,2050],["2014-03-04",3779.38,3870.45,3779.38,3870.45,40],["2014-03-05",4120.89,4120.89,3870.45,3915.98,16240],["2014-03-06",3915.98,3915.98,3915.98,3915.98,0],["2014-03-07",3779.38,4029.82,3779.38,4029.82,130],["2014-03-10",3984.29,3984.29,3984.29,3984.29,10],["2014-03-11",4098.12,4098.12,4098.12,4098.12,220],["2014-03-12",4098.12,4098.12,4098.12,4098.12,0],["2014-03-13",4098.12,4098.12,3984.29,3984.29,5500],["2014-03-14",3984.29,3984.29,3984.29,3984.29,0],["2014-03-17",3984.29,3984.29,3984.29,3984.29,0],["2014-03-18",3984.29,4257.49,3984.29,3984.29,6590],["2014-03-19",4189.19,4189.19,4052.59,4052.59,13210],["2014-03-20",4052.59,4052.59,4052.59,4052.59,1000],["2014-03-21",3870.45,4189.19,3870.45,3893.22,9540],["2014-03-24",4120.89,4120.89,3984.29,3984.29,992360],["2014-03-25",4211.96,4234.73,4143.66,4143.66,28460],["2014-03-26",4166.43,4166.43,4166.43,4166.43,330],["2014-03-27",4120.89,4211.96,4120.89,4120.89,3350],["2014-03-28",4325.8,4394.1,4303.03,4394.1,400],["2014-03-31",4530.7,4553.47,4325.8,4325.8,210],["2014-04-01",4303.03,4325.8,4098.12,4098.12,1190],["2014-04-02",4098.12,4098.12,4098.12,4098.12,50],["2014-04-03",4371.33,4371.33,4371.33,4371.33,100],["2014-04-04",4371.33,4667.31,4257.49,4257.49,5200],["2014-04-07",4553.47,4553.47,4257.49,4257.49,1090],["2014-04-08",4257.49,4530.7,4211.96,4211.96,4210],["2014-04-10",4439.63,4439.63,4098.12,4211.96,12680],["2014-04-11",4211.96,4462.4,4166.43,4462.4,4390],["2014-04-14",4348.56,4462.4,4348.56,4462.4,2120],["2014-04-15",4189.19,4462.4,4166.43,4462.4,240],["2014-04-16",4462.4,4462.4,4462.4,4462.4,0],["2014-04-17",4416.87,4553.47,4416.87,4553.47,1890],["2014-04-18",4325.8,4325.8,4325.8,4325.8,840],["2014-04-21",4325.8,4325.8,4325.8,4325.8,2000],["2014-04-22",4325.8,4325.8,4325.8,4325.8,180],["2014-04-23",4325.8,4325.8,4325.8,4325.8,540],["2014-04-24",4120.89,4120.89,4120.89,4120.89,10],["2014-04-25",4120.89,4120.89,4120.89,4120.89,20],["2014-04-28",4120.89,4120.89,4120.89,4120.89,0],["2014-04-29",4371.33,4371.33,4371.33,4371.33,10],["2014-05-05",4325.8,4325.8,4325.8,4325.8,1000],["2014-05-06",4325.8,4325.8,4325.8,4325.8,0],["2014-05-07",4325.8,4325.8,4325.8,4325.8,0],["2014-05-08",4303.03,4303.03,4303.03,4303.03,2000],["2014-05-09",4303.03,4303.03,4303.03,4303.03,0],["2014-05-12",4211.96,4211.96,4098.12,4098.12,2000],["2014-05-13",3984.29,4007.05,3984.29,4007.05,1620],["2014-05-14",4056.22,4252.89,4056.22,4252.89,2500],["2014-05-15",4080.8,4080.8,4056.22,4056.22,2010],["2014-05-16",4056.22,4056.22,4056.22,4056.22,0],["2014-05-19",4326.63,4326.63,4326.63,4326.63,100],["2014-05-20",4326.63,4326.63,4326.63,4326.63,500],["2014-05-21",4351.22,4351.22,4351.22,4351.22,1000],["2014-05-22",4351.22,4351.22,4351.22,4351.22,1860],["2014-05-23",4351.22,4351.22,4351.22,4351.22,0],["2014-05-26",4351.22,4351.22,4351.22,4351.22,0],["2014-05-27",4351.22,4351.22,4351.22,4351.22,0],["2014-05-28",4154.55,4154.55,4154.55,4154.55,100],["2014-05-29",4179.14,4179.14,4179.14,4179.14,900],["2014-05-30",4302.05,4302.05,4302.05,4302.05,1460],["2014-06-02",4302.05,4302.05,4302.05,4302.05,1000],["2014-06-03",4302.05,4302.05,4302.05,4302.05,10000],["2014-06-04",4302.05,4302.05,4302.05,4302.05,0],["2014-06-05",4105.39,4105.39,4105.39,4105.39,30],["2014-06-06",4105.39,4105.39,4105.39,4105.39,0],["2014-06-09",4105.39,4105.39,4105.39,4105.39,0],["2014-06-10",4105.39,4105.39,4105.39,4105.39,0],["2014-06-11",4105.39,4105.39,4105.39,4105.39,0],["2014-06-12",4105.39,4105.39,4105.39,4105.39,0],["2014-06-13",4105.39,4105.39,4105.39,4105.39,0],["2014-06-16",4105.39,4105.39,4105.39,4105.39,0],["2014-06-17",4302.05,4302.05,4302.05,4302.05,1300],["2014-06-18",4302.05,4302.05,4302.05,4302.05,530],["2014-06-19",4302.05,4302.05,4302.05,4302.05,0],["2014-06-20",4302.05,4302.05,4302.05,4302.05,0],["2014-06-23",4302.05,4547.88,4302.05,4547.88,1600],["2014-06-24",4547.88,4547.88,4547.88,4547.88,0],["2014-06-25",4547.88,4547.88,4547.88,4547.88,0],["2014-06-26",4547.88,4547.88,4547.88,4547.88,980],["2014-06-27",4547.88,4547.88,4547.88,4547.88,0],["2014-06-30",4547.88,4547.88,4547.88,4547.88,0],["2014-07-01",4547.88,4547.88,4547.88,4547.88,0],["2014-07-02",4547.88,4547.88,4547.88,4547.88,0],["2014-07-03",4547.88,4547.88,4547.88,4547.88,0],["2014-07-04",4670.8,4670.8,4670.8,4670.8,740],["2014-07-07",4916.63,4916.63,4916.63,4916.63,10],["2014-07-08",4916.63,4916.63,4916.63,4916.63,0],["2014-07-09",4916.63,4916.63,4916.63,4916.63,0],["2014-07-10",4916.63,4916.63,4916.63,4916.63,0],["2014-07-11",4916.63,4916.63,4916.63,4916.63,0],["2014-07-14",4916.63,4916.63,4916.63,4916.63,0],["2014-07-15",4916.63,4916.63,4916.63,4916.63,0],["2014-07-16",4916.63,4916.63,4916.63,4916.63,0],["2014-07-17",4916.63,4916.63,4916.63,4916.63,0],["2014-07-18",4916.63,4916.63,4916.63,4916.63,0],["2014-07-21",5162.46,5162.46,5162.46,5162.46,10],["2014-07-22",5162.46,5162.46,5162.46,5162.46,20740],["2014-07-23",5162.46,5162.46,5162.46,5162.46,0],["2014-07-24",5162.46,5162.46,5162.46,5162.46,0],["2014-07-25",4867.46,4867.46,4867.46,4867.46,500],["2014-07-28",4867.46,4867.46,4867.46,4867.46,0],["2014-07-29",4867.46,4867.46,4867.46,4867.46,0],["2014-07-30",4916.63,4916.63,4916.63,4916.63,200],["2014-07-31",4916.63,4916.63,4916.63,4916.63,0],["2014-08-01",4916.63,4916.63,4916.63,4916.63,0],["2014-08-04",4965.8,4965.8,4965.8,4965.8,500],["2014-08-05",5039.55,5039.55,5039.55,5039.55,20],["2014-08-06",5039.55,5162.46,5039.55,5162.46,290],["2014-08-07",5162.46,5162.46,5162.46,5162.46,2300],["2014-08-08",5162.46,5162.46,5137.88,5137.88,4000],["2014-08-11",5137.88,5137.88,5137.88,5137.88,1000],["2014-08-12",5162.46,5162.46,5162.46,5162.46,2080],["2014-08-13",5334.54,5334.54,4818.3,4818.3,11010],["2014-08-14",4990.38,5113.3,4818.3,4818.3,3460],["2014-08-15",5137.88,5137.88,5039.55,5088.71,4510],["2014-08-18",5088.71,5088.71,4916.63,4916.63,3020],["2014-08-19",5162.46,5211.63,4916.63,4941.21,3210],["2014-08-20",5285.38,5285.38,4916.63,4916.63,1680],["2014-08-21",5162.46,5162.46,4916.63,4916.63,5020],["2014-08-22",5211.63,5211.63,5211.63,5211.63,1500],["2014-08-25",5113.3,5211.63,5113.3,5211.63,3500],["2014-08-26",5383.71,5408.29,4990.38,4990.38,3780],["2014-08-27",5285.38,5334.54,4941.21,4941.21,4120],["2014-08-28",5285.38,5285.38,4941.21,4941.21,3080],["2014-08-29",5285.38,5285.38,5285.38,5285.38,4610],["2014-09-03",5531.21,5531.21,5531.21,5531.21,10],["2014-09-04",5162.46,5899.96,5162.46,5899.96,110],["2014-09-05",5899.96,6145.79,5506.63,5506.63,19930],["2014-09-08",5875.37,5875.37,5187.04,5654.12,5910],["2014-09-09",5654.12,6047.46,5260.79,5260.79,23030],["2014-09-10",5604.96,5604.96,5260.79,5260.79,1400],["2014-09-11",5531.21,5604.96,5187.04,5187.04,500],["2014-09-12",5531.21,5531.21,5039.55,5039.55,310],["2014-09-15",5039.55,5039.55,5039.55,5039.55,0],["2014-09-16",5334.54,5334.54,5334.54,5334.54,90],["2014-09-17",5703.29,5703.29,5703.29,5703.29,2500],["2014-09-18",5924.54,6096.62,5924.54,5924.54,5170],["2014-09-19",6022.87,6317.87,5531.21,5727.87,10920],["2014-09-22",6121.2,6121.2,5359.13,5359.13,4410],["2014-09-23",5727.87,5727.87,5187.04,5187.04,230],["2014-09-24",5531.21,5531.21,4916.63,5531.21,1410],["2014-09-25",5899.96,5899.96,5309.96,5309.96,4330],["2014-09-26",5513.21,5513.21,5513.21,5513.21,10],["2014-09-29",5894.31,5894.31,5894.31,5894.31,100],["2014-09-30",5614.84,5614.84,5614.84,5614.84,10],["2014-10-01",5614.84,5614.84,5614.84,5614.84,0],["2014-10-02",5995.94,5995.94,5843.5,5843.5,2250],["2014-10-03",6224.59,6250.0,6224.59,6250.0,7690],["2014-10-06",6631.1,6681.91,6631.1,6681.91,4600],["2014-10-07",7113.82,7139.23,6732.73,6732.73,32380],["2014-10-08",7113.82,7113.82,6377.03,6377.03,8730],["2014-10-09",6377.03,6377.03,6377.03,6377.03,0],["2014-10-10",6351.63,6732.73,6351.63,6732.73,900],["2014-10-13",6478.66,6478.66,6351.63,6351.63,4390],["2014-10-14",6478.66,6478.66,6351.63,6351.63,50],["2014-10-15",6351.63,6351.63,6351.63,6351.63,0],["2014-10-16",6351.63,6351.63,6351.63,6351.63,0],["2014-10-17",6351.63,6351.63,6351.63,6351.63,0],["2014-10-20",6351.63,6351.63,6351.63,6351.63,0],["2014-10-21",6351.63,6351.63,6351.63,6351.63,1000],["2014-10-22",6732.73,6732.73,6377.03,6732.73,6000],["2014-10-23",6732.73,6732.73,6732.73,6732.73,0],["2014-10-24",6605.69,6605.69,6605.69,6605.69,10000],["2014-10-27",6605.69,6605.69,6605.69,6605.69,870],["2014-10-28",6478.66,6859.76,6377.03,6377.03,16260],["2014-10-29",6377.03,6377.03,6377.03,6377.03,0],["2014-10-30",6351.63,6351.63,6351.63,6351.63,500],["2014-10-31",6478.66,6478.66,6478.66,6478.66,3540],["2014-11-03",6478.66,6478.66,6478.66,6478.66,0],["2014-11-04",6859.76,6859.76,6859.76,6859.76,10000],["2014-11-05",6478.66,6859.76,6478.66,6605.69,3200],["2014-11-06",6732.73,6859.76,6732.73,6859.76,5800],["2014-11-07",6859.76,6859.76,6859.76,6859.76,70],["2014-11-10",6859.76,6986.79,6859.76,6986.79,2330],["2014-11-11",6961.38,7063.01,6631.1,6986.79,14910],["2014-11-12",6732.73,6732.73,6732.73,6732.73,390],["2014-11-13",6935.98,6961.38,6732.73,6732.73,1210],["2014-11-14",6859.76,6935.98,6859.76,6935.98,230],["2014-11-17",6859.76,7113.82,6580.29,6732.73,9030],["2014-11-18",6859.76,7113.82,6732.73,6935.98,26810],["2014-11-19",7113.82,7113.82,6935.98,6935.98,14800],["2014-11-20",6961.38,7113.82,6732.73,6935.98,23260],["2014-11-21",6961.38,7113.82,6935.98,7037.6,7520],["2014-11-24",7113.82,7113.82,7113.82,7113.82,540],["2014-11-25",6656.51,7596.55,6656.51,7113.82,20140],["2014-11-26",6986.79,6986.79,6986.79,6986.79,90],["2014-11-27",6859.76,6859.76,6859.76,6859.76,2960],["2014-11-28",6732.73,6808.94,6681.91,6808.94,4360],["2014-12-01",6910.57,7113.82,6910.57,7088.42,3710],["2014-12-02",7063.01,7088.42,6885.16,6885.16,1120],["2014-12-03",7063.01,7088.42,6808.94,7088.42,260],["2014-12-04",6808.94,7088.42,6808.94,7088.42,50],["2014-12-05",6859.76,6859.76,6859.76,6859.76,600],["2014-12-08",6834.35,6859.76,6681.91,6859.76,14050],["2014-12-09",6681.91,7012.2,6656.51,7012.2,330],["2014-12-10",6631.1,6961.38,6631.1,6631.1,690],["2014-12-11",6631.1,6656.51,6478.66,6656.51,6110],["2014-12-12",6631.1,6783.54,6351.63,6783.54,360],["2014-12-15",6732.73,6758.13,6732.73,6758.13,2200],["2014-12-16",6758.13,6758.13,6758.13,6758.13,0],["2014-12-17",6402.44,6732.73,6402.44,6681.91,350],["2014-12-18",6681.91,6681.91,6681.91,6681.91,0],["2014-12-19",6681.91,6681.91,6681.91,6681.91,0],["2014-12-22",6605.69,6783.54,6224.59,6783.54,1810],["2014-12-23",6351.63,6605.69,6351.63,6478.66,2060],["2014-12-24",6478.66,6859.76,6046.75,6681.91,3540],["2014-12-25",6681.91,6681.91,6681.91,6681.91,0],["2014-12-26",6478.66,6859.76,6478.66,6681.91,510],["2014-12-29",6605.69,6834.35,6580.29,6834.35,760],["2014-12-30",6605.69,6707.32,6605.69,6707.32,800],["2014-12-31",6732.73,6732.73,6732.73,6732.73,50],["2015-01-05",6605.69,6605.69,6478.66,6605.69,1170],["2015-01-06",6605.69,6681.91,6605.69,6605.69,2640],["2015-01-07",6707.32,6783.54,6707.32,6783.54,20],["2015-01-08",6681.91,6859.76,6605.69,6859.76,3460],["2015-01-09",6859.76,6859.76,6859.76,6859.76,0],["2015-01-12",6605.69,6707.32,6605.69,6707.32,510],["2015-01-13",6681.91,6681.91,6681.91,6681.91,20],["2015-01-14",6707.32,6707.32,6707.32,6707.32,20],["2015-01-15",6681.91,7113.82,6427.85,6427.85,770],["2015-01-16",6427.85,6758.13,6427.85,6758.13,70],["2015-01-19",6758.13,6758.13,6758.13,6758.13,0],["2015-01-20",6758.13,6758.13,6758.13,6758.13,0],["2015-01-21",6758.13,6758.13,6758.13,6758.13,0],["2015-01-22",6478.66,6478.66,6478.66,6478.66,300],["2015-01-23",6478.66,6478.66,6478.66,6478.66,0],["2015-01-26",6732.73,6732.73,6732.73,6732.73,10],["2015-01-27",6732.73,6732.73,6732.73,6732.73,0],["2015-01-28",6326.22,6859.76,6326.22,6859.76,20],["2015-01-29",6859.76,6859.76,6859.76,6859.76,0],["2015-01-30",6859.76,6859.76,6859.76,6859.76,0],["2015-02-02",6859.76,6859.76,6859.76,6859.76,0],["2015-02-03",6859.76,6859.76,6859.76,6859.76,0],["2015-02-04",6402.44,6402.44,6402.44,6402.44,10],["2015-02-05",6554.88,6554.88,6554.88,6554.88,60],["2015-02-06",6554.88,6554.88,6554.88,6554.88,0],["2015-02-09",6554.88,6554.88,6554.88,6554.88,0],["2015-02-10",6732.73,6732.73,6351.63,6351.63,430],["2015-02-11",6758.13,6758.13,6758.13,6758.13,10],["2015-02-12",6758.13,6758.13,6758.13,6758.13,0],["2015-02-13",6758.13,6758.13,6758.13,6758.13,0],["2015-02-24",6859.76,7113.82,6859.76,7088.42,1120],["2015-02-25",7088.42,7088.42,7088.42,7088.42,0],["2015-02-26",7088.42,7088.42,7088.42,7088.42,0],["2015-02-27",7088.42,7088.42,7088.42,7088.42,0],["2015-03-02",7088.42,7215.45,7063.01,7215.45,880],["2015-03-03",7139.23,7139.23,7088.42,7088.42,2030],["2015-03-04",7063.01,7063.01,6605.69,7037.6,1380],["2015-03-05",7037.6,7037.6,7037.6,7037.6,0],["2015-03-06",6656.51,6656.51,6656.51,6656.51,2000],["2015-03-09",7037.6,7037.6,7037.6,7037.6,50],["2015-03-10",7037.6,7037.6,7037.6,7037.6,0],["2015-03-11",7012.2,7012.2,6758.13,6758.13,1630],["2015-03-12",6605.69,6656.51,6478.66,6478.66,9700],["2015-03-13",6478.66,6478.66,6300.81,6351.63,4040],["2015-03-16",6351.63,6351.63,6199.19,6351.63,2820],["2015-03-17",6580.29,6580.29,6326.22,6326.22,1350],["2015-03-18",6536.22,6536.22,6536.22,6536.22,0],["2015-03-19",6299.97,6431.22,6299.97,6431.22,210],["2015-03-20",6194.97,6378.72,6194.97,6378.72,30],["2015-03-23",6299.97,6299.97,6037.47,6037.47,2820],["2015-03-24",6037.47,6299.97,5984.97,6299.97,2500],["2015-03-25",6536.22,6536.22,6299.97,6483.72,2400],["2015-03-26",6326.22,6483.72,6299.97,6483.72,150],["2015-03-27",6221.22,6483.72,6221.22,6483.72,20],["2015-03-30",6483.72,6483.72,6483.72,6483.72,100],["2015-03-31",6352.47,6483.72,6221.22,6483.72,840],["2015-04-01",6483.72,6483.72,6483.72,6483.72,0],["2015-04-02",6431.22,6483.72,6431.22,6483.72,150],["2015-04-03",6431.22,6457.47,6431.22,6457.47,110],["2015-04-06",6326.22,6431.22,6299.97,6431.22,310],["2015-04-07",6037.47,6877.47,6037.47,6877.47,2910],["2015-04-08",6457.47,6457.47,6404.97,6404.97,280],["2015-04-09",6299.97,6562.47,6299.97,6457.47,19520],["2015-04-10",6457.47,6457.47,6431.22,6431.22,420],["2015-04-13",6431.22,6431.22,6299.97,6431.22,660],["2015-04-14",6299.97,6299.97,6299.97,6299.97,2600],["2015-04-15",6299.97,6299.97,6299.97,6299.97,6940],["2015-04-16",6299.97,6299.97,6299.97,6299.97,8150],["2015-04-17",6299.97,6299.97,6299.97,6299.97,1270],["2015-04-20",6299.97,6378.72,6299.97,6378.72,2980],["2015-04-21",6378.72,6562.47,6378.72,6562.47,15690],["2015-04-22",6562.47,6588.72,6562.47,6562.47,2660],["2015-04-23",6562.47,6562.47,6168.72,6168.72,1940],["2015-04-24",6299.97,6299.97,6299.97,6299.97,2140],["2015-04-27",6299.97,6299.97,6299.97,6299.97,1010],["2015-05-04",6299.97,6562.47,5906.22,6562.47,4020],["2015-05-05",6431.22,6431.22,6431.22,6431.22,50],["2015-05-06",6431.22,6431.22,6431.22,6431.22,0],["2015-05-07",6431.22,6431.22,6431.22,6431.22,0],["2015-05-08",6431.22,6431.22,6431.22,6431.22,30],["2015-05-11",6431.22,6431.22,6299.97,6299.97,1000],["2015-05-12",6168.72,6299.97,6168.72,6299.97,1700],["2015-05-13",6299.97,6299.97,6299.97,6299.97,500],["2015-05-14",6299.97,6299.97,6299.97,6299.97,0],["2015-05-15",6404.97,6719.97,6404.97,6719.97,500],["2015-05-18",6273.72,6431.22,6273.72,6431.22,650],["2015-05-19",6011.22,6719.97,6011.22,6667.47,46310],["2015-05-20",6667.47,6824.97,6667.47,6824.97,5970],["2015-05-21",6562.47,7271.22,6562.47,7271.22,3420],["2015-05-22",7087.47,7087.47,6772.47,6772.47,2060],["2015-05-25",6562.47,6772.47,6562.47,6772.47,5940],["2015-05-26",7093.69,7093.69,7093.69,7093.69,10],["2015-05-27",7227.54,7227.54,6611.86,6826.01,13590],["2015-05-28",6826.01,7093.69,6826.01,7093.69,25390],["2015-05-29",6692.16,6692.16,6692.16,6692.16,230],["2015-06-01",6959.85,7147.23,6959.85,7147.23,8220],["2015-06-02",7200.77,7200.77,7200.77,7200.77,300],["2015-06-03",7200.77,7361.38,7200.77,7361.38,8180],["2015-06-04",6986.62,7495.22,6986.62,7495.22,280],["2015-06-05",7495.22,7495.22,7120.46,7468.45,120],["2015-06-08",7468.45,7602.3,6986.62,6986.62,160],["2015-06-09",6986.62,6986.62,6986.62,6986.62,0],["2015-06-10",7200.77,7468.45,6986.62,7013.39,10070],["2015-06-11",7013.39,7361.38,6959.85,7227.54,600],["2015-06-12",7441.69,7495.22,7361.38,7361.38,7690],["2015-06-15",7495.22,7629.07,7013.39,7013.39,16610],["2015-06-16",7361.38,7468.45,7361.38,7468.45,189740],["2015-06-17",7843.21,7843.21,7682.6,7682.6,110],["2015-06-18",7682.6,7682.6,7495.22,7548.76,5150],["2015-06-19",7495.22,7495.22,7495.22,7495.22,4930],["2015-06-22",7495.22,7495.22,7495.22,7495.22,0],["2015-06-23",7281.07,7495.22,7281.07,7495.22,5010],["2015-06-24",7495.22,7495.22,7495.22,7495.22,1000],["2015-06-25",7495.22,7495.22,7495.22,7495.22,0],["2015-06-26",7495.22,7495.22,7495.22,7495.22,0],["2015-06-29",7227.54,7227.54,7227.54,7227.54,30],["2015-06-30",7361.38,7361.38,7361.38,7361.38,10000],["2015-07-01",7361.38,7361.38,7361.38,7361.38,0],["2015-07-02",7361.38,7869.98,7361.38,7869.98,5340],["2015-07-03",7869.98,7869.98,7869.98,7869.98,0],["2015-07-06",7521.99,7521.99,7521.99,7521.99,1530],["2015-07-07",7227.54,7495.22,7227.54,7495.22,390],["2015-07-08",7468.45,7762.91,7468.45,7762.91,1110],["2015-07-09",7762.91,7762.91,7762.91,7762.91,500],["2015-07-10",7977.06,7977.06,7789.68,7789.68,10020],["2015-07-13",7789.68,7789.68,7762.91,7762.91,19180],["2015-07-14",7789.68,7789.68,7762.91,7762.91,26860],["2015-07-15",7762.91,7762.91,7762.91,7762.91,0],["2015-07-16",7762.91,7762.91,7762.91,7762.91,11000],["2015-07-17",7762.91,7896.75,7762.91,7762.91,19420],["2015-07-20",7762.91,7762.91,7762.91,7762.91,14590],["2015-07-21",7762.91,7762.91,7762.91,7762.91,15000],["2015-07-22",7762.91,7762.91,7762.91,7762.91,9000],["2015-07-23",7762.91,7762.91,7762.91,7762.91,9400],["2015-07-24",7762.91,7762.91,7762.91,7762.91,2000],["2015-07-27",7762.91,7762.91,7762.91,7762.91,1000],["2015-07-28",7762.91,7762.91,7762.91,7762.91,9000],["2015-07-29",8030.6,8030.6,8030.6,8030.6,100],["2015-07-30",8030.6,8030.6,7762.91,7762.91,2500],["2015-07-31",7762.91,7816.45,7762.91,7762.91,2800],["2015-08-03",7762.91,7762.91,7762.91,7762.91,14500],["2015-08-04",7762.91,7762.91,7762.91,7762.91,2500],["2015-08-05",7762.91,7762.91,7762.91,7762.91,0],["2015-08-06",7762.91,8030.6,7762.91,7762.91,18010],["2015-08-07",7762.91,7762.91,7762.91,7762.91,0],["2015-08-10",8003.83,8003.83,8003.83,8003.83,20],["2015-08-11",7629.07,7629.07,7629.07,7629.07,100],["2015-08-12",7629.07,7629.07,7629.07,7629.07,0],["2015-08-13",7629.07,7629.07,7629.07,7629.07,0],["2015-08-14",7896.75,7896.75,7896.75,7896.75,30],["2015-08-17",7896.75,7896.75,7896.75,7896.75,0],["2015-08-18",7495.22,7843.21,7495.22,7629.07,40],["2015-08-19",7521.99,7762.91,7495.22,7762.91,40],["2015-08-20",7495.22,7495.22,7495.22,7495.22,300],["2015-08-21",7174.0,7602.3,7174.0,7388.15,280],["2015-08-24",7414.92,7414.92,7388.15,7388.15,9560],["2015-08-25",7334.61,7388.15,7334.61,7388.15,320],["2015-08-26",7495.22,7495.22,7388.15,7495.22,5410],["2015-08-27",7495.22,7629.07,7495.22,7629.07,8020],["2015-08-28",7495.22,7495.22,7495.22,7495.22,8000],["2015-08-31",7495.22,7495.22,7495.22,7495.22,290],["2015-09-01",7495.22,7495.22,7495.22,7495.22,6710],["2015-09-03",7495.22,7495.22,7495.22,7495.22,5020],["2015-09-04",7521.99,7629.07,7495.22,7495.22,14920],["2015-09-07",7495.22,7521.99,7495.22,7495.22,6100],["2015-09-08",7521.99,7521.99,7521.99,7521.99,10],["2015-09-09",7495.22,7495.22,7495.22,7495.22,10000],["2015-09-10",7575.53,7575.53,7495.22,7495.22,4010],["2015-09-11",7687.41,7687.41,7687.41,7687.41,12500],["2015-09-14",7687.41,7687.41,7687.41,7687.41,5300],["2015-09-15",7687.41,7687.41,7687.41,7687.41,8610],["2015-09-16",7687.41,7687.41,7687.41,7687.41,8000],["2015-09-17",7687.41,7687.41,7687.41,7687.41,8200],["2015-09-18",7687.41,7687.41,7687.41,7687.41,0],["2015-09-21",7824.68,7824.68,7769.77,7824.68,2820],["2015-09-22",7852.14,7852.14,7824.68,7824.68,2980],["2015-09-23",7961.96,8071.78,7961.96,8071.78,190],["2015-09-24",8099.23,8099.23,7961.96,7961.96,2590],["2015-09-25",7824.68,8099.23,7824.68,8099.23,10010],["2015-09-28",7879.59,7879.59,7879.59,7879.59,1420],["2015-09-29",7879.59,7879.59,7879.59,7879.59,20],["2015-09-30",7879.59,7879.59,7879.59,7879.59,0],["2015-10-01",7824.68,7824.68,7824.68,7824.68,150],["2015-10-02",7687.41,7687.41,7303.04,7303.04,9850],["2015-10-05",7303.04,7303.04,7303.04,7303.04,0],["2015-10-06",7797.23,7797.23,7797.23,7797.23,10],["2015-10-07",7659.95,7714.86,7605.04,7687.41,7260],["2015-10-08",7605.04,7605.04,7605.04,7605.04,2090],["2015-10-09",7687.41,7687.41,7687.41,7687.41,30],["2015-10-12",7412.86,7687.41,7412.86,7687.41,6310],["2015-10-13",7687.41,7687.41,7687.41,7687.41,8580],["2015-10-14",7687.41,7687.41,7687.41,7687.41,0],["2015-10-15",7687.41,7687.41,7687.41,7687.41,1800],["2015-10-16",7934.5,7934.5,7934.5,7934.5,10],["2015-10-19",7934.5,7934.5,7934.5,7934.5,0],["2015-10-20",7934.5,7934.5,7934.5,7934.5,0],["2015-10-21",8209.05,8209.05,7961.96,7961.96,5290],["2015-10-22",7961.96,8099.23,7961.96,8099.23,1010],["2015-10-23",8099.23,8181.6,8099.23,8181.6,1310],["2015-10-26",8373.78,8730.7,7961.96,8730.7,12400],["2015-10-27",8730.7,9060.16,8511.06,9060.16,4050],["2015-10-28",8840.52,9526.89,8511.06,9334.71,7540],["2015-10-29",9060.16,9334.71,9060.16,9060.16,530],["2015-10-30",8785.61,8785.61,8758.15,8758.15,1010],["2015-11-02",8758.15,8758.15,8758.15,8758.15,110],["2015-11-03",8263.96,8730.7,8236.51,8730.7,5350],["2015-11-04",8263.96,8511.06,8263.96,8511.06,3510],["2015-11-05",8511.06,8593.42,8511.06,8593.42,20],["2015-11-06",8593.42,8593.42,8126.69,8236.51,1200],["2015-11-09",7961.96,8236.51,7961.96,8236.51,5850],["2015-11-10",8236.51,8236.51,8236.51,8236.51,50],["2015-11-11",8236.51,8236.51,8236.51,8236.51,670],["2015-11-12",8263.96,8263.96,8236.51,8263.96,1140],["2015-11-13",8291.42,8291.42,8291.42,8291.42,700],["2015-11-16",8236.51,8511.06,8236.51,8511.06,1960],["2015-11-17",8511.06,8511.06,8511.06,8511.06,2460],["2015-11-18",8016.87,8483.6,8016.87,8483.6,30],["2015-11-19",8236.51,8236.51,8126.69,8126.69,450],["2015-11-20",8263.96,8291.42,8263.96,8291.42,10030],["2015-11-23",8346.33,8648.33,8318.87,8456.15,5780],["2015-11-24",8511.06,8511.06,8373.78,8373.78,1900],["2015-11-25",8785.61,8895.43,8703.24,8895.43,1450],["2015-11-26",9060.16,9224.89,8922.88,9169.98,5710],["2015-11-27",9169.98,9746.53,9169.98,9664.17,11360],["2015-11-30",9911.26,9911.26,9664.17,9664.17,2340],["2015-12-01",9883.81,10323.09,9664.17,10103.45,1550],["2015-12-02",10103.45,10103.45,9417.07,9856.35,9240],["2015-12-03",10158.36,10158.36,9197.43,9746.53,3200],["2015-12-04",9499.44,9746.53,9115.07,9746.53,4760],["2015-12-07",9252.34,9334.71,9197.43,9334.71,1170],["2015-12-08",8840.52,9060.16,8785.61,8785.61,3020],["2015-12-09",8648.33,9060.16,8593.42,9060.16,5360],["2015-12-10",8538.51,8538.51,8538.51,8538.51,1500],["2015-12-11",9087.61,9087.61,8511.06,9005.25,2140],["2015-12-14",8895.43,8922.88,8895.43,8922.88,160],["2015-12-15",8840.52,8922.88,8813.06,8922.88,4850],["2015-12-16",9334.71,9334.71,8867.97,8922.88,18100],["2015-12-17",8922.88,8922.88,8703.24,8703.24,1470],["2015-12-18",8895.43,8895.43,8895.43,8895.43,10],["2015-12-21",9499.44,9499.44,8593.42,8593.42,2000],["2015-12-22",9060.16,9060.16,8401.24,8401.24,6580],["2015-12-23",8648.33,8648.33,8401.24,8401.24,20],["2015-12-24",8099.23,8511.06,8099.23,8181.6,130],["2015-12-25",8099.23,8593.42,7824.68,8181.6,1040],["2015-12-28",8236.51,8236.51,8181.6,8181.6,2510],["2015-12-29",8181.6,8236.51,7714.86,8236.51,2990],["2015-12-30",8236.51,8236.51,8236.51,8236.51,1810],["2015-12-31",8181.6,8181.6,8181.6,8181.6,10],["2016-01-04",8236.51,8263.96,7769.77,8154.14,2060],["2016-01-05",7769.77,7769.77,7769.77,7769.77,20],["2016-01-06",8236.51,8236.51,7769.77,7769.77,1220],["2016-01-07",8099.23,8236.51,7852.14,8236.51,1610],["2016-01-08",7687.41,8209.05,7687.41,8209.05,360],["2016-01-11",8483.6,8483.6,8483.6,8483.6,10],["2016-01-12",8483.6,8511.06,8483.6,8511.06,1000],["2016-01-13",8565.97,8565.97,8511.06,8565.97,3600],["2016-01-14",8511.06,8511.06,8511.06,8511.06,300],["2016-01-15",7961.96,7961.96,7934.5,7934.5,700],["2016-01-18",7934.5,7934.5,7934.5,7934.5,1970],["2016-01-19",8456.15,8456.15,8456.15,8456.15,10],["2016-01-20",8456.15,8456.15,8456.15,8456.15,100],["2016-01-21",8236.51,8428.69,7907.05,8428.69,1020],["2016-01-22",8428.69,8428.69,8428.69,8428.69,0],["2016-01-25",8236.51,8511.06,8236.51,8511.06,1270],["2016-01-26",8511.06,8511.06,8511.06,8511.06,0],["2016-01-27",8511.06,8511.06,8511.06,8511.06,0],["2016-01-28",7961.96,7961.96,7934.5,7934.5,200],["2016-01-29",7934.5,7934.5,7934.5,7934.5,0],["2016-02-01",7934.5,7934.5,7934.5,7934.5,0],["2016-02-02",8373.78,8373.78,8346.33,8346.33,50],["2016-02-03",8346.33,8483.6,8346.33,8483.6,60],["2016-02-04",8483.6,8483.6,8483.6,8483.6,0],["2016-02-05",8373.78,8511.06,8373.78,8511.06,1300],["2016-02-15",7934.5,7934.5,7934.5,7934.5,2880],["2016-02-16",7522.68,7934.5,7412.86,7934.5,4230],["2016-02-17",7412.86,8236.51,7385.4,8236.51,7730],["2016-02-18",7687.41,7961.96,7687.41,7961.96,1570],["2016-02-19",7961.96,7961.96,7961.96,7961.96,0],["2016-02-22",7467.77,7824.68,7467.77,7769.77,130],["2016-02-23",7934.5,7934.5,7467.77,7467.77,2520],["2016-02-24",7467.77,7467.77,7467.77,7467.77,0],["2016-02-25",7550.13,7550.13,7550.13,7550.13,350],["2016-02-26",7275.58,7797.23,7275.58,7797.23,20],["2016-02-29",7961.96,7961.96,7495.22,7495.22,1120],["2016-03-01",7522.68,7742.32,7495.22,7495.22,80],["2016-03-02",7440.31,7440.31,7440.31,7440.31,500],["2016-03-03",7303.04,7440.31,7303.04,7330.49,2270],["2016-03-04",7440.31,7522.68,7357.95,7495.22,1110],["2016-03-07",7522.68,7659.95,7522.68,7522.68,4380],["2016-03-08",7605.04,7714.86,7605.04,7687.41,1830],["2016-03-09",7659.95,7687.41,7659.95,7659.95,1620],["2016-03-10",7687.41,7687.41,7687.41,7687.41,100],["2016-03-11",7687.41,7687.41,7550.13,7550.13,90],["2016-03-14",7687.41,7687.41,7248.13,7248.13,60],["2016-03-15",7248.13,7659.95,7248.13,7659.95,1980],["2016-03-16",7824.68,7824.68,7824.68,7824.68,10],["2016-03-17",7961.96,7961.96,7797.23,7797.23,70],["2016-03-18",7740.73,7740.73,7740.73,7740.73,10],["2016-03-21",7994.98,7994.98,7599.47,7599.47,20],["2016-03-22",7599.47,7627.72,7599.47,7627.72,1010],["2016-03-23",7571.22,7712.48,7571.22,7712.48,1060],["2016-03-24",7712.48,7712.48,7712.48,7712.48,100],["2016-03-25",7571.22,7571.22,7486.47,7514.72,1590],["2016-03-28",7458.22,7712.48,7203.96,7514.72,1670],["2016-03-29",7542.97,7599.47,7514.72,7542.97,1520],["2016-03-30",7712.48,7740.73,7542.97,7542.97,1040],["2016-03-31",7599.47,7627.72,7486.47,7486.47,170],["2016-04-01",7627.72,7627.72,7599.47,7599.47,1450],["2016-04-04",7627.72,7627.72,7627.72,7627.72,300],["2016-04-05",7486.47,7486.47,7486.47,7486.47,80],["2016-04-06",7486.47,7486.47,7486.47,7486.47,0],["2016-04-07",7514.72,7514.72,7514.72,7514.72,200],["2016-04-08",7486.47,7486.47,7401.72,7401.72,2700],["2016-04-11",7825.48,7825.48,7401.72,7401.72,370],["2016-04-12",7486.47,7486.47,7401.72,7401.72,270],["2016-04-13",7401.72,7627.72,7401.72,7627.72,2360],["2016-04-14",7627.72,7627.72,7627.72,7627.72,50],["2016-04-15",7514.72,7514.72,7401.72,7401.72,760],["2016-04-19",7401.72,7542.97,7401.72,7542.97,560],["2016-04-20",7542.97,7542.97,7542.97,7542.97,0],["2016-04-21",7486.47,7486.47,7486.47,7486.47,50],["2016-04-22",7486.47,7486.47,7486.47,7486.47,100],["2016-04-25",7429.97,7429.97,7429.97,7429.97,150],["2016-04-26",7373.47,7373.47,7062.71,7203.96,4800],["2016-04-27",7203.96,7203.96,7203.96,7203.96,0],["2016-04-28",7203.96,7203.96,7203.96,7203.96,0],["2016-04-29",7627.72,7627.72,7627.72,7627.72,10],["2016-05-04",7119.21,7486.47,7119.21,7119.21,5090],["2016-05-05",7401.72,7401.72,7203.96,7203.96,390],["2016-05-06",7090.96,7203.96,7090.96,7090.96,3390],["2016-05-09",6808.45,7062.71,6610.69,7034.46,11560],["2016-05-10",6836.7,6864.95,6836.7,6864.95,520],["2016-05-11",6864.95,6864.95,6864.95,6864.95,1150],["2016-05-12",6864.95,6921.45,6864.95,6921.45,350],["2016-05-13",7062.71,7062.71,6949.7,6949.7,510],["2016-05-16",6921.45,6921.45,6921.45,6921.45,580],["2016-05-17",6949.7,6977.95,6864.95,6864.95,3980],["2016-05-18",6864.95,6864.95,6864.95,6864.95,0],["2016-05-19",6864.95,6864.95,6864.95,6864.95,0],["2016-05-20",6864.95,6864.95,6864.95,6864.95,0],["2016-05-23",6977.95,6977.95,6977.95,6977.95,30],["2016-05-24",7203.96,7203.96,7203.96,7203.96,10],["2016-05-25",7203.96,7203.96,7203.96,7203.96,1000],["2016-05-26",7203.96,7203.96,7203.96,7203.96,0],["2016-05-27",6921.45,6977.95,6921.45,6977.95,2000],["2016-05-30",6977.95,6977.95,6977.95,6977.95,0],["2016-05-31",6864.95,7175.71,6864.95,7006.2,1710],["2016-06-01",7203.96,7203.96,7203.96,7203.96,10],["2016-06-02",7203.96,7203.96,7203.96,7203.96,5000],["2016-06-03",7062.71,7062.71,7062.71,7062.71,3890],["2016-06-06",7062.71,7062.71,7062.71,7062.71,0],["2016-06-07",6921.45,6921.45,6780.2,6780.2,3850],["2016-06-08",6921.45,6921.45,6921.45,6921.45,2000],["2016-06-09",6921.45,6921.45,6921.45,6921.45,0],["2016-06-10",6864.95,6864.95,6780.2,6780.2,1800],["2016-06-13",6780.2,6780.2,6780.2,6780.2,30],["2016-06-14",6780.2,6780.2,6780.2,6780.2,0],["2016-06-15",6780.2,6780.2,6780.2,6780.2,20],["2016-06-16",6780.2,6780.2,6780.2,6780.2,0],["2016-06-17",6780.2,6780.2,6780.2,6780.2,0],["2016-06-20",6836.7,7175.71,6836.7,7175.71,19980],["2016-06-21",7458.22,7627.72,7458.22,7627.72,11320],["2016-06-22",8079.74,8079.74,7994.98,8023.23,520],["2016-06-23",8023.23,8023.23,8023.23,8023.23,0],["2016-06-24",7684.22,7684.22,7684.22,7684.22,10],["2016-06-27",7684.22,7684.22,7684.22,7684.22,10],["2016-06-28",7684.22,7684.22,7684.22,7684.22,0],["2016-06-29",7910.23,8192.74,7910.23,7910.23,18500],["2016-06-30",7373.47,7401.72,7373.47,7373.47,530],["2016-07-01",7655.97,7684.22,7655.97,7684.22,20],["2016-07-04",7881.98,7881.98,7853.73,7853.73,1020],["2016-07-05",7853.73,7853.73,7316.96,7853.73,1030],["2016-07-06",7627.72,7627.72,7486.47,7571.22,12500],["2016-07-07",7627.72,7627.72,7627.72,7627.72,6100],["2016-07-08",7627.72,7627.72,7345.21,7345.21,1020],["2016-07-11",7090.96,7373.47,7090.96,7345.21,2730],["2016-07-12",7401.72,7401.72,7401.72,7401.72,1000],["2016-07-13",7401.72,7401.72,7401.72,7401.72,0],["2016-07-14",7429.97,7712.48,7429.97,7627.72,12430],["2016-07-15",7655.97,7797.23,7627.72,7797.23,8330],["2016-07-18",7797.23,7797.23,7797.23,7797.23,0],["2016-07-19",7768.46,7768.46,7768.46,7768.46,23500],["2016-07-20",7854.77,7854.77,7854.77,7854.77,10590],["2016-07-21",7883.54,7883.54,7394.42,7394.42,610],["2016-07-22",7480.74,7480.74,7480.74,7480.74,1010],["2016-07-25",7336.87,7998.63,7336.87,7998.63,20],["2016-07-26",7509.51,7509.51,7509.51,7509.51,10],["2016-07-27",7509.51,7509.51,7509.51,7509.51,0],["2016-07-28",7020.38,8027.4,7020.38,8027.4,20],["2016-07-29",7768.46,7768.46,7768.46,7768.46,1600],["2016-08-01",7768.46,7768.46,7768.46,7768.46,0],["2016-08-02",7768.46,7768.46,7768.46,7768.46,6100],["2016-08-03",7768.46,7768.46,7768.46,7768.46,0],["2016-08-04",7336.87,7336.87,7336.87,7336.87,10],["2016-08-05",7336.87,7336.87,7336.87,7336.87,0],["2016-08-08",7336.87,7336.87,7336.87,7336.87,0],["2016-08-09",7768.46,7768.46,7739.68,7739.68,8960],["2016-08-10",7768.46,7768.46,7768.46,7768.46,10],["2016-08-11",7768.46,7768.46,7768.46,7768.46,0],["2016-08-12",7768.46,7768.46,7768.46,7768.46,0],["2016-08-15",7768.46,7768.46,7768.46,7768.46,0],["2016-08-16",7308.1,7308.1,7308.1,7308.1,210],["2016-08-17",7480.74,7480.74,7480.74,7480.74,500],["2016-08-18",7480.74,7480.74,7480.74,7480.74,0],["2016-08-19",7480.74,7480.74,7336.87,7336.87,320],["2016-08-22",7336.87,7336.87,7336.87,7336.87,10],["2016-08-23",7336.87,7768.46,7336.87,7768.46,1340],["2016-08-24",7768.46,7768.46,7768.46,7768.46,0],["2016-08-25",7768.46,7768.46,7768.46,7768.46,0],["2016-08-26",7624.6,7624.6,7624.6,7624.6,340],["2016-08-29",7279.33,7279.33,7279.33,7279.33,7700],["2016-08-30",7279.33,7279.33,7279.33,7279.33,0],["2016-08-31",7480.74,7480.74,7480.74,7480.74,90],["2016-09-01",7567.05,7567.05,7567.05,7567.05,20],["2016-09-05",7567.05,7567.05,7567.05,7567.05,0],["2016-09-06",7567.05,7567.05,7567.05,7567.05,0],["2016-09-07",7336.87,7624.6,7336.87,7567.05,230],["2016-09-08",7567.05,7567.05,7567.05,7567.05,180],["2016-09-09",7567.05,7567.05,7567.05,7567.05,0],["2016-09-12",7768.46,7768.46,7768.46,7768.46,30],["2016-09-13",7336.87,7336.87,7336.87,7336.87,1000],["2016-09-14",7336.87,7336.87,7336.87,7336.87,770],["2016-09-15",7336.87,7768.46,7336.87,7768.46,460],["2016-09-16",7768.46,7768.46,7768.46,7768.46,0],["2016-09-19",7768.46,7768.46,7768.46,7768.46,0],["2016-09-20",7336.87,7336.87,7336.87,7336.87,600],["2016-09-21",7336.87,7336.87,7336.87,7336.87,800],["2016-09-22",7610.21,7624.6,7610.21,7624.6,1000],["2016-09-23",7624.6,7624.6,7624.6,7624.6,0],["2016-09-26",7092.31,7667.75,7092.31,7667.75,5510],["2016-09-27",7667.75,7667.75,7667.75,7667.75,0],["2016-09-28",7667.75,7667.75,7667.75,7667.75,0],["2016-09-29",7207.4,7480.74,7193.01,7480.74,150],["2016-09-30",7336.87,7336.87,7336.87,7336.87,490],["2016-10-03",7336.87,7466.35,7336.87,7394.42,870],["2016-10-04",7365.65,7480.74,7365.65,7480.74,500],["2016-10-05",7638.98,7710.91,7638.98,7710.91,3080],["2016-10-06",7710.91,7710.91,7710.91,7710.91,0],["2016-10-07",7682.14,7682.14,7682.14,7682.14,1200],["2016-10-10",7423.19,7739.68,7423.19,7739.68,60],["2016-10-11",7739.68,7739.68,7739.68,7739.68,0],["2016-10-12",7739.68,7739.68,7739.68,7739.68,0],["2016-10-13",7946.47,7946.47,7946.47,7946.47,0],["2016-10-14",7946.47,7946.47,7916.93,7916.93,500],["2016-10-17",7916.93,7916.93,7916.93,7916.93,0],["2016-10-18",7916.93,7916.93,7916.93,7916.93,0],["2016-10-19",7916.93,7916.93,7916.93,7916.93,0],["2016-10-20",7916.93,7916.93,7916.93,7916.93,0],["2016-10-21",7916.93,7916.93,7916.93,7916.93,0],["2016-10-24",7916.93,7916.93,7916.93,7916.93,0],["2016-10-25",7916.93,7916.93,7916.93,7916.93,0],["2016-10-26",7385.19,7769.22,7385.19,7769.22,500],["2016-10-27",7769.22,7769.22,7769.22,7769.22,0],["2016-10-28",7680.6,7680.6,7680.6,7680.6,1000],["2016-10-31",7680.6,7680.6,7680.6,7680.6,0],["2016-11-01",7680.6,7680.6,7680.6,7680.6,0],["2016-11-02",7591.98,7739.68,7591.98,7710.14,20570],["2016-11-03",7399.96,7710.14,7399.96,7710.14,20],["2016-11-04",7710.14,7710.14,7710.14,7710.14,0],["2016-11-07",7710.14,7710.14,7710.14,7710.14,0],["2016-11-08",7710.14,7710.14,7710.14,7710.14,0],["2016-11-09",7710.14,7710.14,7710.14,7710.14,0],["2016-11-10",7710.14,7710.14,7710.14,7710.14,0],["2016-11-11",7710.14,8005.55,7710.14,8005.55,3100],["2016-11-14",7976.01,7976.01,7976.01,7976.01,9130],["2016-11-15",7976.01,7976.01,7976.01,7976.01,0],["2016-11-16",7976.01,7976.01,7976.01,7976.01,5000],["2016-11-17",7976.01,7976.01,7976.01,7976.01,0],["2016-11-18",7976.01,7976.01,7976.01,7976.01,0],["2016-11-21",7976.01,7976.01,7976.01,7976.01,0],["2016-11-22",7976.01,7976.01,7976.01,7976.01,0],["2016-11-23",7976.01,7976.01,7976.01,7976.01,0],["2016-11-24",7976.01,7976.01,7976.01,7976.01,0],["2016-11-25",7976.01,7976.01,7976.01,7976.01,0],["2016-11-28",7444.28,7444.28,7444.28,7444.28,10],["2016-11-29",7444.28,7444.28,7444.28,7444.28,500],["2016-11-30",7444.28,7444.28,7444.28,7444.28,0],["2016-12-01",7444.28,7444.28,7444.28,7444.28,0],["2016-12-02",7414.74,7414.74,7089.79,7089.79,4450],["2016-12-05",7385.19,7385.19,7385.19,7385.19,10],["2016-12-06",7385.19,7385.19,7385.19,7385.19,1100],["2016-12-07",7237.49,7385.19,7237.49,7385.19,6200],["2016-12-08",7385.19,7385.19,7385.19,7385.19,2000],["2016-12-09",7385.19,7385.19,7385.19,7385.19,4500],["2016-12-12",7385.19,7385.19,7385.19,7385.19,0],["2016-12-13",7385.19,7385.19,7385.19,7385.19,0],["2016-12-14",7385.19,7385.19,7385.19,7385.19,0],["2016-12-15",7385.19,7385.19,7385.19,7385.19,0],["2016-12-16",7385.19,7385.19,7385.19,7385.19,0],["2016-12-19",7385.19,7385.19,7385.19,7385.19,0],["2016-12-20",7385.19,7385.19,7385.19,7385.19,0],["2016-12-21",7385.19,7385.19,7385.19,7385.19,0],["2016-12-22",7385.19,7385.19,7385.19,7385.19,0],["2016-12-23",7385.19,7385.19,7385.19,7385.19,0],["2016-12-26",7385.19,7385.19,7385.19,7385.19,1000],["2016-12-27",7385.19,7385.19,7385.19,7385.19,0],["2016-12-28",7385.19,7385.19,7385.19,7385.19,0],["2016-12-29",7385.19,7385.19,7385.19,7385.19,0],["2016-12-30",7385.19,7385.19,7385.19,7385.19,0],["2017-01-03",7385.19,7385.19,7385.19,7385.19,0],["2017-01-04",7665.83,7665.83,7665.83,7665.83,10],["2017-01-05",7237.49,7961.24,7237.49,7961.24,2010],["2017-01-06",7961.24,7961.24,7961.24,7961.24,0],["2017-01-09",7961.24,7961.24,7961.24,7961.24,0],["2017-01-10",7961.24,7961.24,7961.24,7961.24,0],["2017-01-11",7961.24,7961.24,7444.28,7444.28,170],["2017-01-12",7444.28,7444.28,7444.28,7444.28,0],["2017-01-13",7444.28,7444.28,7444.28,7444.28,0],["2017-01-16",7444.28,7444.28,7444.28,7444.28,0],["2017-01-17",7444.28,7444.28,7444.28,7444.28,0],["2017-01-18",6971.62,7739.68,6971.62,7710.14,150],["2017-01-19",7399.96,7399.96,7385.19,7385.19,3000],["2017-01-20",6897.77,7680.6,6897.77,7680.6,20],["2017-01-23",8005.55,8005.55,7976.01,8005.55,250],["2017-01-24",8241.88,8271.42,8241.88,8271.42,1700],["2017-01-25",8271.42,8271.42,8271.42,8271.42,0],["2017-02-02",8271.42,8271.42,8271.42,8271.42,0],["2017-02-03",7710.14,7710.14,7710.14,7710.14,100],["2017-02-06",7710.14,7710.14,7710.14,7710.14,0],["2017-02-07",7710.14,7710.14,7710.14,7710.14,0],["2017-02-08",7710.14,7710.14,7710.14,7710.14,0],["2017-02-09",7916.93,7916.93,7916.93,7916.93,4000],["2017-02-10",7916.93,7916.93,7916.93,7916.93,0],["2017-02-13",7916.93,7916.93,7916.93,7916.93,0],["2017-02-14",7916.93,7916.93,7916.93,7916.93,0],["2017-02-15",7916.93,7916.93,7916.93,7916.93,0],["2017-02-16",7916.93,7916.93,7916.93,7916.93,0],["2017-02-17",7828.31,7828.31,7828.31,7828.31,600],["2017-02-20",7798.77,7828.31,7798.77,7828.31,5000],["2017-02-21",7828.31,7828.31,7828.31,7828.31,5000],["2017-02-22",7828.31,7828.31,7828.31,7828.31,9000],["2017-02-23",7828.31,7828.31,7828.31,7828.31,0],["2017-02-24",7976.01,7976.01,7680.6,7680.6,20],["2017-02-27",7680.6,7680.6,7680.6,7680.6,0],["2017-02-28",7680.6,7695.37,7680.6,7680.6,1010],["2017-03-01",7680.6,7680.6,7680.6,7680.6,190],["2017-03-02",7237.49,7237.49,7237.49,7237.49,1000],["2017-03-03",7237.49,7237.49,7237.49,7237.49,0],["2017-03-06",7237.49,7237.49,7237.49,7237.49,3000],["2017-03-07",7237.49,7237.49,7237.49,7237.49,3000],["2017-03-08",7237.49,7237.49,7237.49,7237.49,3000],["2017-03-09",7237.49,7237.49,7237.49,7237.49,3000],["2017-03-10",7267.03,7267.03,7237.49,7237.49,3000],["2017-03-13",7680.6,7680.6,7237.49,7237.49,5100],["2017-03-14",7237.49,7237.49,7237.49,7237.49,0],["2017-03-15",7237.49,7237.49,7237.49,7237.49,1070],["2017-03-16",7237.49,7237.49,7148.87,7237.49,5470],["2017-03-17",7237.49,7237.49,7237.49,7237.49,5500],["2017-03-20",7355.65,7355.65,7237.49,7237.49,4390],["2017-03-21",7237.49,7237.49,7148.87,7148.87,5010],["2017-03-22",7148.87,7148.87,7148.87,7148.87,100],["2017-03-23",7119.33,7237.49,7119.33,7148.87,6420],["2017-03-24",6823.92,7148.87,6823.92,7148.87,5010],["2017-03-27",7237.49,7237.49,7237.49,7237.49,20],["2017-03-28",7237.49,7518.13,6794.38,6794.38,4220],["2017-03-29",7237.49,7237.49,7237.49,7237.49,50],["2017-03-30",7481.79,7481.79,7481.79,7481.79,2760],["2017-03-31",7481.79,7481.79,7481.79,7481.79,3500],["2017-04-03",7481.79,7481.79,7481.79,7481.79,0],["2017-04-04",7481.79,7481.79,7481.79,7481.79,3000],["2017-04-05",7023.72,7603.95,7023.72,7603.95,3010],["2017-04-07",7115.34,7115.34,7115.34,7115.34,3000],["2017-04-10",6718.35,6718.35,6718.35,6718.35,20],["2017-04-11",6718.35,7023.72,6718.35,7023.72,2060],["2017-04-12",6718.35,7329.1,6718.35,7329.1,1010],["2017-04-13",7451.26,7451.26,7451.26,7451.26,200],["2017-04-14",7451.26,7451.26,7451.26,7451.26,0],["2017-04-17",7023.72,7420.72,7023.72,7420.72,60],["2017-04-18",7313.84,7313.84,7313.84,7313.84,500],["2017-04-19",7313.84,7313.84,7313.84,7313.84,0],["2017-04-20",7268.03,7268.03,7268.03,7268.03,1000],["2017-04-21",7268.03,7268.03,7176.41,7176.41,2000],["2017-04-24",7176.41,7176.41,7176.41,7176.41,0],["2017-04-25",7176.41,7176.41,7176.41,7176.41,0],["2017-04-26",7023.72,7176.41,7023.72,7176.41,4460],["2017-04-27",7176.41,7176.41,7176.41,7176.41,0],["2017-04-28",7176.41,7176.41,7176.41,7176.41,0],["2017-05-03",7023.72,7023.72,7023.72,7023.72,1140],["2017-05-04",7023.72,7176.41,7023.72,7176.41,2500],["2017-05-05",7023.72,7023.72,7023.72,7023.72,20],["2017-05-08",7023.72,7023.72,7023.72,7023.72,2700],["2017-05-09",7023.72,7054.26,7023.72,7054.26,1520],["2017-05-10",7054.26,7084.8,7054.26,7084.8,810],["2017-05-11",7054.26,7054.26,7054.26,7054.26,500],["2017-05-12",7054.26,7054.26,7054.26,7054.26,0],["2017-05-15",7054.26,7054.26,7054.26,7054.26,0],["2017-05-16",6871.04,6871.04,6718.35,6718.35,11230],["2017-05-17",6565.66,6565.66,6565.66,6565.66,40],["2017-05-18",6565.66,6565.66,6565.66,6565.66,0],["2017-05-19",6565.66,6565.66,6565.66,6565.66,0],["2017-05-22",6718.35,6718.35,6718.35,6718.35,610],["2017-05-23",6718.35,6718.35,6718.35,6718.35,0],["2017-05-24",6718.35,6718.35,6718.35,6718.35,0],["2017-05-25",6748.88,6748.88,6748.88,6748.88,10],["2017-05-26",6565.66,6764.15,6565.66,6764.15,1510],["2017-05-29",6565.66,6565.66,6565.66,6565.66,210],["2017-05-30",6718.35,6718.35,6718.35,6718.35,10],["2017-05-31",6718.35,6718.35,6718.35,6718.35,500],["2017-06-01",6718.35,6718.35,6718.35,6718.35,0],["2017-06-02",6718.35,6718.35,6718.35,6718.35,0],["2017-06-05",6565.66,6565.66,6565.66,6565.66,1800],["2017-06-06",6412.97,6443.5,6412.97,6412.97,2430],["2017-06-07",6443.5,6474.04,6443.5,6474.04,2000],["2017-06-08",6474.04,6474.04,6474.04,6474.04,1010],["2017-06-09",6474.04,6474.04,6474.04,6474.04,1010],["2017-06-12",6718.35,6718.35,6718.35,6718.35,2010],["2017-06-13",6718.35,6718.35,6718.35,6718.35,0],["2017-06-14",6779.42,6779.42,6779.42,6779.42,1010],["2017-06-15",6779.42,6779.42,6779.42,6779.42,0],["2017-06-16",6779.42,6779.42,6351.89,6351.89,70],["2017-06-19",6748.88,6748.88,6321.35,6321.35,1050],["2017-06-20",6321.35,6321.35,6321.35,6321.35,0],["2017-06-21",6321.35,6321.35,6321.35,6321.35,0],["2017-06-22",6321.35,6321.35,6321.35,6321.35,0],["2017-06-23",6321.35,6321.35,6321.35,6321.35,0],["2017-06-26",6321.35,6443.5,6321.35,6443.5,1790],["2017-06-27",6565.66,6565.66,6565.66,6565.66,1000],["2017-06-28",6565.66,6565.66,6565.66,6565.66,0],["2017-06-29",6565.66,6565.66,6565.66,6565.66,0],["2017-06-30",6565.66,6596.19,6565.66,6596.19,1000],["2017-07-03",6871.04,6871.04,6871.04,6871.04,400],["2017-07-04",6871.04,6871.04,6871.04,6871.04,0],["2017-07-05",6412.97,6412.97,6412.97,6412.97,50],["2017-07-06",6779.42,6855.77,6779.42,6840.5,300],["2017-07-07",6840.5,6840.5,6840.5,6840.5,0],["2017-07-10",6382.43,6382.43,6367.16,6367.16,270],["2017-07-11",6260.28,6351.89,6260.28,6260.28,9640],["2017-07-12",6412.97,6412.97,6412.97,6412.97,10],["2017-07-13",6015.97,6535.12,6015.97,6535.12,20],["2017-07-14",6412.97,6412.97,6412.97,6412.97,10],["2017-07-17",6474.04,6474.04,6443.5,6474.04,3450],["2017-07-18",6474.04,6474.04,6474.04,6474.04,10],["2017-07-19",6474.04,6474.04,6474.04,6474.04,0],["2017-07-20",6596.19,6596.19,6596.19,6596.19,10],["2017-07-21",6382.43,6382.43,6382.43,6382.43,10],["2017-07-24",6382.43,6382.43,6382.43,6382.43,0],["2017-07-25",5939.63,6412.97,5939.63,6412.97,5310],["2017-07-26",6657.27,6657.27,6046.51,6046.51,40],["2017-07-27",6046.51,6046.51,6046.51,6046.51,0],["2017-07-28",6412.97,6412.97,6412.97,6412.97,1550],["2017-07-31",6412.97,6412.97,6412.97,6412.97,0],["2017-08-01",6412.97,6412.97,6412.97,6412.97,0],["2017-08-02",6412.97,6412.97,6412.97,6412.97,0],["2017-08-03",6412.97,6412.97,6412.97,6412.97,0],["2017-08-04",6138.12,6138.12,6138.12,6138.12,10],["2017-08-07",6138.12,6260.28,6138.12,6168.66,25240],["2017-08-08",6168.66,6168.66,6168.66,6168.66,0],["2017-08-09",6168.66,6168.66,6168.66,6168.66,0],["2017-08-10",6168.66,6168.66,6168.66,6168.66,0],["2017-08-11",6168.66,6168.66,6168.66,6168.66,20],["2017-08-14",6260.28,6260.28,5970.17,6107.59,3420],["2017-08-15",6107.59,6107.59,6107.59,6107.59,0],["2017-08-16",6107.59,6107.59,6107.59,6107.59,0],["2017-08-17",6107.59,6107.59,6107.59,6107.59,1000],["2017-08-18",6107.59,6107.59,6107.59,6107.59,0],["2017-08-21",6031.24,6031.24,6031.24,6031.24,10],["2017-08-22",6031.24,6031.24,6031.24,6031.24,0],["2017-08-23",6031.24,6031.24,6031.24,6031.24,0],["2017-08-24",5985.44,5985.44,5985.44,5985.44,10],["2017-08-25",5985.44,5985.44,5985.44,5985.44,0],["2017-08-28",6260.28,6260.28,6260.28,6260.28,950],["2017-08-29",6260.28,6260.28,6260.28,6260.28,0],["2017-08-30",6260.28,6260.28,6260.28,6260.28,0],["2017-08-31",6199.2,6199.2,6199.2,6199.2,1000],["2017-09-01",6077.05,6077.05,6077.05,6077.05,10],["2017-09-05",6107.59,6260.28,6107.59,6199.2,5950],["2017-09-06",6199.2,6199.2,6199.2,6199.2,0],["2017-09-07",6230.83,6230.83,6230.83,6230.83,20],["2017-09-08",6041.06,6420.6,6041.06,6357.34,2230],["2017-09-11",6420.6,6420.6,6009.43,6009.43,1540],["2017-09-12",6009.43,6009.43,6009.43,6009.43,500],["2017-09-13",6325.71,6325.71,6135.94,6325.71,13470],["2017-09-14",6420.6,6420.6,6009.43,6009.43,380],["2017-09-15",6009.43,6009.43,6009.43,6009.43,0],["2017-09-18",5851.29,5851.29,5851.29,5851.29,400],["2017-09-19",6230.83,6230.83,5882.91,5914.54,4500],["2017-09-20",6167.57,6167.57,5882.91,6167.57,3330],["2017-09-21",6199.2,6199.2,6009.43,6009.43,4490],["2017-09-22",6135.94,6167.57,6135.94,6167.57,700],["2017-09-25",6167.57,6167.57,6009.43,6041.06,960],["2017-09-26",6009.43,6009.43,6009.43,6009.43,360],["2017-09-27",6167.57,6404.79,6151.76,6404.79,2680],["2017-09-28",6325.71,6325.71,6167.57,6167.57,2030],["2017-09-29",6167.57,6167.57,6009.43,6009.43,940],["2017-10-02",6199.2,6199.2,6009.43,6009.43,740],["2017-10-03",6009.43,6009.43,6009.43,6009.43,530],["2017-10-04",6199.2,6199.2,6199.2,6199.2,1000],["2017-10-05",6230.83,6230.83,6230.83,6230.83,10],["2017-10-06",6420.6,6420.6,6041.06,6041.06,14010],["2017-10-09",6388.97,6452.23,6357.34,6452.23,4270],["2017-10-10",6452.23,6452.23,6009.43,6009.43,400],["2017-10-11",5946.17,6420.6,5946.17,6388.97,120],["2017-10-12",6041.06,6041.06,5946.17,6025.24,390],["2017-10-13",6009.43,6041.06,6009.43,6025.24,3330],["2017-10-16",6009.43,6041.06,6009.43,6025.24,310],["2017-10-17",6025.24,6041.06,6025.24,6025.24,300],["2017-10-18",6025.24,6041.06,6025.24,6025.24,300],["2017-10-19",6025.24,6025.24,6025.24,6025.24,300],["2017-10-20",6025.24,6025.24,6025.24,6025.24,0],["2017-10-23",6025.24,6025.24,6025.24,6025.24,0],["2017-10-24",6025.24,6025.24,6025.24,6025.24,500],["2017-10-25",6025.24,6025.24,6009.43,6009.43,500],["2017-10-26",6009.43,6009.43,6009.43,6009.43,310],["2017-10-27",5851.29,5851.29,5851.29,5851.29,4530],["2017-10-30",5946.17,5946.17,5946.17,5946.17,500],["2017-10-31",5977.8,5977.8,5946.17,5946.17,1500],["2017-11-01",5946.17,5977.8,5946.17,5977.8,1310],["2017-11-02",5946.17,5977.8,5946.17,5977.8,710],["2017-11-03",5977.8,6009.43,5977.8,6009.43,590],["2017-11-06",5946.17,6041.06,5946.17,6041.06,3040],["2017-11-07",6041.06,6041.06,6041.06,6041.06,0],["2017-11-08",6041.06,6041.06,6041.06,6041.06,0],["2017-11-09",5819.66,6357.34,5819.66,6357.34,710],["2017-11-10",5914.54,6357.34,5914.54,6357.34,200],["2017-11-13",5946.17,6642.0,5946.17,6642.0,20],["2017-11-14",6183.39,6610.37,6183.39,6515.49,60],["2017-11-15",6262.46,6262.46,6230.83,6230.83,520],["2017-11-16",5819.66,6657.82,5819.66,6642.0,630],["2017-11-17",6199.2,6452.23,6199.2,6452.23,20],["2017-11-20",6041.06,6041.06,6041.06,6041.06,326830],["2017-11-21",6041.06,6309.9,5882.91,6309.9,4510],["2017-11-22",6041.06,6041.06,5882.91,5882.91,1100],["2017-11-23",5882.91,5882.91,5882.91,5882.91,10],["2017-11-24",5914.54,5914.54,5914.54,5914.54,500],["2017-11-27",6009.43,6135.94,5914.54,5914.54,960],["2017-11-28",5914.54,5914.54,5914.54,5914.54,700],["2017-11-29",5914.54,5914.54,5914.54,5914.54,0],["2017-11-30",6294.09,6294.09,6294.09,6294.09,60],["2017-12-01",5914.54,6167.57,5914.54,6167.57,30],["2017-12-04",6167.57,6167.57,6167.57,6167.57,210],["2017-12-05",6167.57,6167.57,6167.57,6167.57,100],["2017-12-06",6167.57,6167.57,6167.57,6167.57,0],["2017-12-07",6167.57,6167.57,6167.57,6167.57,0],["2017-12-08",6167.57,6167.57,6167.57,6167.57,500],["2017-12-11",6009.43,6009.43,6009.43,6009.43,1050],["2017-12-12",6009.43,6041.06,6009.43,6009.43,2550],["2017-12-13",6009.43,6009.43,6009.43,6009.43,2000],["2017-12-14",5946.17,6167.57,5946.17,6167.57,1500],["2017-12-15",6167.57,6167.57,6167.57,6167.57,500],["2017-12-18",6167.57,6167.57,6167.57,6167.57,0],["2017-12-19",6167.57,6167.57,6167.57,6167.57,0],["2017-12-20",6167.57,6167.57,6167.57,6167.57,100],["2017-12-21",6167.57,6167.57,6167.57,6167.57,610],["2017-12-22",6167.57,6167.57,6167.57,6167.57,210],["2017-12-25",6199.2,6199.2,6199.2,6199.2,100],["2017-12-26",6199.2,6199.2,6199.2,6199.2,10],["2017-12-27",6199.2,6199.2,6199.2,6199.2,1400],["2017-12-28",6199.2,6199.2,6199.2,6199.2,0],["2017-12-29",6199.2,6199.2,6199.2,6199.2,0],["2018-01-02",6199.2,6199.2,6199.2,6199.2,0],["2018-01-03",6294.09,6294.09,6199.2,6199.2,1380],["2018-01-04",6294.09,6294.09,6294.09,6294.09,20],["2018-01-05",6294.09,6294.09,6294.09,6294.09,0],["2018-01-08",6294.09,6294.09,6230.83,6230.83,20],["2018-01-09",6262.46,6262.46,6262.46,6262.46,20],["2018-01-10",6262.46,6262.46,6262.46,6262.46,500],["2018-01-11",6262.46,6294.09,6262.46,6262.46,2890],["2018-01-12",6262.46,6262.46,6262.46,6262.46,300],["2018-01-15",6262.46,6262.46,6262.46,6262.46,0],["2018-01-16",6262.46,6262.46,6262.46,6262.46,0],["2018-01-17",6230.83,6230.83,6230.83,6230.83,870],["2018-01-18",6230.83,6230.83,6230.83,6230.83,0],["2018-01-19",6041.06,6041.06,6041.06,6041.06,80],["2018-01-22",5629.89,6294.09,5629.89,6294.09,2600],["2018-01-25",6041.06,6072.69,6041.06,6072.69,1240],["2018-01-26",6041.06,6041.06,5851.29,5851.29,6020],["2018-01-29",5914.54,6009.43,5914.54,6009.43,2030],["2018-01-30",6009.43,6009.43,6009.43,6009.43,1020],["2018-01-31",6009.43,6167.57,6009.43,6167.57,2500],["2018-02-01",6167.57,6167.57,6167.57,6167.57,0],["2018-02-02",5756.4,5756.4,5756.4,5756.4,10],["2018-02-05",5756.4,5756.4,5756.4,5756.4,0],["2018-02-06",5756.4,5756.4,5756.4,5756.4,1820],["2018-02-07",5756.4,5756.4,5756.4,5756.4,0],["2018-02-08",5756.4,5756.4,5756.4,5756.4,0],["2018-02-09",5756.4,5756.4,5756.4,5756.4,0],["2018-02-12",5708.96,5708.96,5708.96,5708.96,10],["2018-02-13",6104.31,6104.31,6104.31,6104.31,20],["2018-02-21",5851.29,5851.29,5851.29,5851.29,10],["2018-02-22",6246.64,6246.64,6246.64,6246.64,10],["2018-02-23",5819.66,6294.09,5819.66,6294.09,110],["2018-02-26",5867.1,6325.71,5867.1,6325.71,20],["2018-02-27",5898.73,5898.73,5898.73,5898.73,10],["2018-02-28",5708.96,6009.43,5708.96,6009.43,50010],["2018-03-01",6009.43,6009.43,6009.43,6009.43,20],["2018-03-02",6009.43,6009.43,6009.43,6009.43,300],["2018-03-05",6009.43,6009.43,6009.43,6009.43,0],["2018-03-06",6420.6,6420.6,6420.6,6420.6,30],["2018-03-07",6009.43,6610.37,6009.43,6610.37,20],["2018-03-08",6151.76,6610.37,6151.76,6610.37,120],["2018-03-09",6151.76,7021.54,6151.76,7021.54,1040],["2018-03-12",7021.54,7021.54,7021.54,7021.54,0],["2018-03-13",6531.3,6531.3,6531.3,6531.3,10],["2018-03-14",6104.31,6104.31,6104.31,6104.31,10],["2018-03-15",6104.31,6104.31,6104.31,6104.31,0],["2018-03-16",6104.31,6325.71,6104.31,6325.71,160],["2018-03-19",5882.91,6009.43,5882.91,6009.43,80],["2018-03-20",5898.73,5898.73,5898.73,5898.73,10],["2018-03-21",5882.91,6167.57,5882.91,5914.54,280],["2018-03-22",5914.54,6325.71,5914.54,6325.71,30],["2018-03-23",6128.04,6128.04,6128.04,6128.04,10],["2018-03-26",6128.04,6128.04,6128.04,6128.04,0],["2018-03-27",6259.82,6259.82,6259.82,6259.82,550],["2018-03-28",6589.29,6589.29,6589.29,6589.29,10],["2018-03-29",6144.51,6144.51,6144.51,6144.51,10],["2018-03-30",6144.51,6144.51,6144.51,6144.51,0],["2018-04-02",5782.1,6572.81,5765.63,6572.81,40],["2018-04-03",6128.04,6836.38,6128.04,6836.38,20],["2018-04-04",6358.66,6358.66,6358.66,6358.66,10],["2018-04-05",6259.82,6259.82,6259.82,6259.82,380],["2018-04-06",6259.82,6259.82,6259.82,6259.82,210],["2018-04-09",5831.52,6259.82,5831.52,6259.82,11450],["2018-04-10",6259.82,6259.82,6259.82,6259.82,0],["2018-04-11",5831.52,5930.36,5831.52,5930.36,850],["2018-04-12",5930.36,6095.09,5930.36,6095.09,1590],["2018-04-13",5930.36,5930.36,5930.36,5930.36,10],["2018-04-16",5996.25,6160.98,5996.25,6160.98,280],["2018-04-17",5864.46,6095.09,5864.46,5930.36,40],["2018-04-18",5930.36,6259.82,5864.46,6259.82,13530],["2018-04-19",6259.82,6259.82,6259.82,6259.82,0],["2018-04-20",5963.3,5963.3,5963.3,5963.3,1000],["2018-04-23",5979.78,5979.78,5963.3,5979.78,1330],["2018-04-24",5963.3,5963.3,5963.3,5963.3,600],["2018-04-26",5930.36,5930.36,5930.36,5930.36,20],["2018-04-27",5930.36,5930.36,5930.36,5930.36,0],["2018-05-02",5930.36,5930.36,5930.36,5930.36,0],["2018-05-03",5930.36,5930.36,5930.36,5930.36,0],["2018-05-04",5650.31,5650.31,5650.31,5650.31,10],["2018-05-07",6045.67,6045.67,6045.67,6045.67,10],["2018-05-08",6457.5,6457.5,6457.5,6457.5,10],["2018-05-09",6012.72,6902.28,6012.72,6902.28,30],["2018-05-10",6424.55,7083.48,6424.55,7083.48,20],["2018-05-11",7083.48,7083.48,7083.48,7083.48,0],["2018-05-14",6589.29,6589.29,6589.29,6589.29,120],["2018-05-15",6589.29,6589.29,6589.29,6589.29,90],["2018-05-16",6589.29,6885.8,6128.04,6885.8,490],["2018-05-17",6885.8,6885.8,6885.8,6885.8,0],["2018-05-18",6408.08,6408.08,6408.08,6408.08,10],["2018-05-21",5963.3,6589.29,5963.3,6589.29,50],["2018-05-22",6128.04,6128.04,6128.04,6128.04,110],["2018-05-23",6128.04,6128.04,6128.04,6128.04,500],["2018-05-24",5815.05,6408.08,5815.05,6408.08,20],["2018-05-25",5996.25,6737.55,5996.25,5996.25,40],["2018-05-28",5996.25,5996.25,5996.25,5996.25,0],["2018-05-29",5584.42,6408.08,5584.42,6408.08,20],["2018-05-30",5996.25,6589.29,5996.25,6589.29,20],["2018-05-31",6128.04,6589.29,6128.04,6128.04,90],["2018-06-01",6128.04,6128.04,6128.04,6128.04,0],["2018-06-04",6128.04,6128.04,6128.04,6128.04,0],["2018-06-05",5815.05,6556.34,5815.05,6556.34,20],["2018-06-06",6111.56,6111.56,6111.56,6111.56,10],["2018-06-07",5749.15,6523.39,5749.15,6523.39,20],["2018-06-08",6078.62,6128.04,6078.62,6128.04,20],["2018-06-11",6128.04,6128.04,6128.04,6128.04,0],["2018-06-12",6111.56,6128.04,6111.56,6128.04,390],["2018-06-13",5749.15,5749.15,5749.15,5749.15,10],["2018-06-14",5749.15,6029.2,5749.15,6029.2,280],["2018-06-15",5699.73,5699.73,5699.73,5699.73,10],["2018-06-18",5930.36,5930.36,5930.36,5930.36,20],["2018-06-19",5930.36,5930.36,5930.36,5930.36,0],["2018-06-20",6259.82,6259.82,6259.82,6259.82,10],["2018-06-21",5897.41,5996.25,5897.41,5996.25,3030],["2018-06-22",6226.88,6226.88,6226.88,6226.88,20],["2018-06-25",5946.83,6226.88,5930.36,5996.25,10710],["2018-06-26",5996.25,6095.09,5930.36,5930.36,100310],["2018-06-27",5930.36,5996.25,5930.36,5930.36,64700],["2018-06-28",5930.36,5930.36,5930.36,5930.36,27950],["2018-06-29",5930.36,5930.36,5930.36,5930.36,9600],["2018-07-02",5930.36,5930.36,5913.88,5930.36,6440],["2018-07-03",5633.84,5930.36,5633.84,5930.36,1100],["2018-07-04",5930.36,5930.36,5930.36,5930.36,500],["2018-07-05",5930.36,5930.36,5930.36,5930.36,5400],["2018-07-06",5930.36,5930.36,5930.36,5930.36,160],["2018-07-09",5633.84,5930.36,5633.84,5930.36,20],["2018-07-10",5633.84,5930.36,5633.84,5930.36,30],["2018-07-11",5930.36,5930.36,5930.36,5930.36,10],["2018-07-12",5650.31,5897.41,5650.31,5897.41,20],["2018-07-13",5732.68,5897.41,5732.68,5897.41,20],["2018-07-16",5897.41,5897.41,5897.41,5897.41,0],["2018-07-17",5600.89,5600.89,5600.89,5600.89,30],["2018-07-18",5600.89,5765.63,5600.89,5765.63,2250],["2018-07-19",5617.37,5617.37,5600.89,5600.89,700],["2018-07-20",5452.63,5897.41,5436.16,5897.41,1820],["2018-07-23",5485.58,5930.36,5485.58,5930.36,100],["2018-07-24",5518.53,5864.46,5518.53,5864.46,20],["2018-07-25",5551.47,5600.89,5551.47,5600.89,1090],["2018-07-26",5600.89,5600.89,5600.89,5600.89,820],["2018-07-27",5600.89,5600.89,5600.89,5600.89,7290],["2018-07-30",5600.89,5600.89,5238.48,5238.48,4840],["2018-07-31",5271.43,5287.9,5271.43,5271.43,5880],["2018-08-01",5271.43,5600.89,5254.96,5600.89,10570],["2018-08-02",5337.32,5567.95,5337.32,5337.32,260],["2018-08-03",5436.16,5436.16,5436.16,5436.16,20],["2018-08-06",5436.16,5436.16,5436.16,5436.16,0],["2018-08-07",5436.16,5436.16,5337.32,5436.16,2250],["2018-08-08",5436.16,5436.16,5436.16,5436.16,0],["2018-08-09",5337.32,5436.16,5337.32,5436.16,770],["2018-08-10",5436.16,5436.16,5436.16,5436.16,2000],["2018-08-13",5436.16,5436.16,5436.16,5436.16,40],["2018-08-14",5567.95,5567.95,5567.95,5567.95,10],["2018-08-15",5600.89,5600.89,5600.89,5600.89,58390],["2018-08-16",5600.89,5600.89,5600.89,5600.89,0],["2018-08-17",5600.89,5600.89,5600.89,5600.89,0],["2018-08-20",5600.89,5600.89,5600.89,5600.89,0],["2018-08-21",5600.89,5600.89,5600.89,5600.89,0],["2018-08-22",5930.36,5930.36,5930.36,5930.36,10],["2018-08-23",5535.0,5930.36,5535.0,5930.36,20],["2018-08-24",5535.0,5930.36,5535.0,5930.36,4020],["2018-08-27",5930.36,5930.36,5930.36,5930.36,4000],["2018-08-28",5930.36,5930.36,5930.36,5930.36,4000],["2018-08-29",5930.36,5930.36,5930.36,5930.36,0],["2018-08-30",5930.36,5930.36,5930.36,5930.36,1900],["2018-08-31",5930.36,5930.36,5930.36,5930.36,0],["2018-09-04",5930.36,5930.36,5930.36,5930.36,2100],["2018-09-05",5930.36,5930.36,5930.36,5930.36,0],["2018-09-06",6170.31,6170.31,6170.31,6170.31,1000],["2018-09-07",6170.31,6170.31,6170.31,6170.31,5180],["2018-09-10",6170.31,6170.31,6136.03,6136.03,840],["2018-09-11",6170.31,6170.31,6170.31,6170.31,2500],["2018-09-12",6170.31,6170.31,6170.31,6170.31,1790],["2018-09-13",6170.31,6170.31,6170.31,6170.31,2000],["2018-09-14",6170.31,6170.31,6170.31,6170.31,4000],["2018-09-17",6170.31,6170.31,6170.31,6170.31,3000],["2018-09-18",6170.31,6170.31,6118.9,6136.03,6700],["2018-09-19",6136.03,6136.03,6136.03,6136.03,6500],["2018-09-20",6136.03,6170.31,6136.03,6170.31,5110],["2018-09-21",6136.03,6136.03,6136.03,6136.03,4910],["2018-09-24",6136.03,6136.03,5896.08,5896.08,6000],["2018-09-25",6136.03,6136.03,6136.03,6136.03,3000],["2018-09-26",6136.03,6136.03,5896.08,5896.08,2900],["2018-09-27",6136.03,6136.03,6136.03,6136.03,2890],["2018-09-28",6136.03,6170.31,6136.03,6170.31,3000],["2018-10-01",6170.31,6170.31,5758.96,5758.96,4050],["2018-10-02",6153.17,6153.17,6153.17,6153.17,1000],["2018-10-03",6170.31,6170.31,6153.17,6153.17,2600],["2018-10-04",6153.17,6153.17,6153.17,6153.17,4800],["2018-10-05",6153.17,6153.17,6153.17,6153.17,3000],["2018-10-08",6170.31,6170.31,6170.31,6170.31,900],["2018-10-09",6170.31,6170.31,6170.31,6170.31,2890],["2018-10-10",6170.31,6170.31,6170.31,6170.31,2910],["2018-10-11",6170.31,6170.31,6170.31,6170.31,2000],["2018-10-12",6153.17,6170.31,5741.82,6170.31,6900],["2018-10-15",5741.82,6170.31,5741.82,6170.31,20],["2018-10-16",5741.82,6170.31,5741.82,6170.31,20],["2018-10-17",6170.31,6170.31,5827.52,5827.52,3990],["2018-10-18",6170.31,6170.31,5484.72,6136.03,4120],["2018-10-19",6136.03,6136.03,6136.03,6136.03,0],["2018-10-22",5707.54,6153.17,5707.54,6153.17,100],["2018-10-23",6170.31,6170.31,6153.17,6153.17,7350],["2018-10-24",6170.31,6170.31,6170.31,6170.31,2100],["2018-10-25",5776.1,6170.31,5776.1,6170.31,5520],["2018-10-26",5741.82,5776.1,5741.82,5758.96,1510],["2018-10-29",5758.96,5758.96,5758.96,5758.96,0],["2018-10-30",5758.96,5758.96,5758.96,5758.96,0],["2018-10-31",5758.96,6118.9,5758.96,5758.96,410],["2018-11-01",5381.89,5758.96,5381.89,5758.96,20],["2018-11-02",5758.96,5758.96,5758.96,5758.96,0],["2018-11-05",5758.96,5758.96,5758.96,5758.96,0],["2018-11-06",5758.96,5758.96,5758.96,5758.96,350],["2018-11-07",5381.89,5381.89,5381.89,5381.89,20],["2018-11-08",5741.82,5741.82,5741.82,5741.82,600],["2018-11-09",6136.03,6136.03,6136.03,6136.03,10],["2018-11-12",5707.54,5707.54,5707.54,5707.54,10],["2018-11-13",5707.54,5707.54,5707.54,5707.54,10],["2018-11-14",5707.54,5707.54,5707.54,5707.54,0],["2018-11-15",5707.54,5707.54,5707.54,5707.54,0],["2018-11-16",5707.54,5707.54,5707.54,5707.54,0],["2018-11-19",5656.12,5827.52,5656.12,5827.52,6020],["2018-11-20",5827.52,5827.52,5827.52,5827.52,5500],["2018-11-21",5536.14,5827.52,5536.14,5827.52,430],["2018-11-22",5501.86,5501.86,5501.86,5501.86,10],["2018-11-23",5553.28,5553.28,5553.28,5553.28,10],["2018-11-26",5553.28,5553.28,5553.28,5553.28,0],["2018-11-27",5416.16,5553.28,5416.16,5553.28,30],["2018-11-28",5553.28,5553.28,5553.28,5553.28,0],["2018-11-29",5553.28,5553.28,5553.28,5553.28,0],["2018-11-30",5553.28,5553.28,5553.28,5553.28,350],["2018-12-03",5553.28,5553.28,5553.28,5553.28,0],["2018-12-04",5553.28,5553.28,5553.28,5553.28,0],["2018-12-05",5656.12,5656.12,5656.12,5656.12,10],["2018-12-06",5656.12,5656.12,5656.12,5656.12,0],["2018-12-07",5656.12,5656.12,5656.12,5656.12,0],["2018-12-10",5587.56,5587.56,5553.28,5553.28,100],["2018-12-11",5553.28,5553.28,5553.28,5553.28,0],["2018-12-12",5553.28,5553.28,5553.28,5553.28,0],["2018-12-13",5519.0,5519.0,5519.0,5519.0,10],["2018-12-14",5553.28,5553.28,5553.28,5553.28,100],["2018-12-17",5553.28,5553.28,5553.28,5553.28,0],["2018-12-18",5176.21,5176.21,5176.21,5176.21,10],["2018-12-19",5519.0,5536.14,5519.0,5536.14,40],["2018-12-20",5313.33,5313.33,5313.33,5313.33,10],["2018-12-21",5347.61,5347.61,5347.61,5347.61,10],["2018-12-24",5347.61,5347.61,5347.61,5347.61,0],["2018-12-25",5347.61,5347.61,5347.61,5347.61,0],["2018-12-26",5347.61,5347.61,5347.61,5347.61,0],["2018-12-27",5347.61,5347.61,5347.61,5347.61,0],["2018-12-28",5347.61,5347.61,5347.61,5347.61,0],["2019-01-02",5176.21,5707.54,5141.93,5707.54,2020],["2019-01-03",5827.52,5827.52,5827.52,5827.52,5310],["2019-01-04",5484.72,6170.31,5484.72,6170.31,560],["2019-01-07",5741.82,5741.82,5741.82,5741.82,1040],["2019-01-08",5741.82,5827.52,5741.82,5827.52,2490],["2019-01-09",5827.52,5827.52,5827.52,5827.52,250],["2019-01-10",5827.52,5827.52,5827.52,5827.52,0],["2019-01-11",5827.52,5827.52,5827.52,5827.52,0],["2019-01-14",5433.3,5827.52,5433.3,5827.52,700],["2019-01-15",5484.72,5827.52,5484.72,5827.52,20],["2019-01-16",5827.52,5827.52,5827.52,5827.52,0],["2019-01-17",5827.52,5827.52,5827.52,5827.52,0],["2019-01-18",5433.3,5433.3,5433.3,5433.3,10],["2019-01-21",5450.44,5450.44,5450.44,5450.44,10],["2019-01-22",5450.44,5450.44,5450.44,5450.44,0],["2019-01-23",5450.44,5450.44,5450.44,5450.44,0],["2019-01-24",5450.44,5827.52,5450.44,5827.52,550],["2019-01-25",6221.73,6221.73,6221.73,6221.73,30],["2019-01-28",5793.24,5793.24,5793.24,5793.24,20],["2019-01-29",5399.03,5793.24,5399.03,5793.24,30],["2019-01-30",5399.03,5399.03,5399.03,5399.03,40],["2019-01-31",5399.03,5399.03,5399.03,5399.03,0],["2019-02-01",5056.23,5776.1,5056.23,5776.1,20],["2019-02-11",5381.89,5381.89,5381.89,5381.89,60],["2019-02-12",5741.82,5741.82,5741.82,5741.82,10],["2019-02-13",5724.68,5724.68,5724.68,5724.68,30],["2019-02-14",5330.47,5484.72,5330.47,5484.72,30],["2019-02-15",5484.72,5484.72,5484.72,5484.72,0],["2019-02-18",5484.72,5484.72,5484.72,5484.72,0],["2019-02-19",5484.72,5484.72,5484.72,5484.72,20],["2019-02-20",5656.12,5656.12,5656.12,5656.12,2200],["2019-02-21",5827.52,5827.52,5827.52,5827.52,500],["2019-02-22",5827.52,5827.52,5827.52,5827.52,0],["2019-02-25",5433.3,5433.3,5433.3,5433.3,10],["2019-02-26",5433.3,5433.3,5433.3,5433.3,0],["2019-02-27",5433.3,5433.3,5433.3,5433.3,0],["2019-02-28",5433.3,5433.3,5433.3,5433.3,0],["2019-03-01",5433.3,5433.3,5433.3,5433.3,0],["2019-03-04",5090.51,5673.26,5090.51,5673.26,30],["2019-03-05",5673.26,5673.26,5673.26,5673.26,0],["2019-03-06",5827.52,5827.52,5827.52,5827.52,190],["2019-03-07",5827.52,5827.52,5827.52,5827.52,160],["2019-03-08",5433.3,5433.3,5433.3,5433.3,20],["2019-03-11",5433.3,5433.3,5433.3,5433.3,0],["2019-03-12",5433.3,5433.3,5433.3,5433.3,0],["2019-03-13",5433.3,5433.3,5433.3,5433.3,0],["2019-03-14",5433.3,5433.3,5433.3,5433.3,0],["2019-03-15",5433.3,5433.3,5433.3,5433.3,0],["2019-03-18",5433.3,5433.3,5433.3,5433.3,0],["2019-03-19",5433.3,5433.3,5433.3,5433.3,0],["2019-03-20",5107.65,5810.38,5107.65,5810.38,60],["2019-03-21",5810.38,5810.38,5810.38,5810.38,0],["2019-03-22",5450.44,5450.44,5450.44,5450.44,10],["2019-03-25",5827.52,5827.52,5793.24,5827.52,260],["2019-03-26",5701.62,5701.62,5701.62,5701.62,10],["2019-03-27",5701.62,5701.62,5701.62,5701.62,0],["2019-03-28",5305.92,5305.92,5305.92,5305.92,40],["2019-03-29",5305.92,5305.92,5305.92,5305.92,0],["2019-04-01",5665.64,5665.64,5665.64,5665.64,10],["2019-04-02",5269.95,5269.95,5269.95,5269.95,20],["2019-04-03",5126.06,5629.67,5126.06,5629.67,30],["2019-04-04",5629.67,5629.67,5629.67,5629.67,0],["2019-04-05",6007.38,6007.38,6007.38,6007.38,1100],["2019-04-08",5647.66,5647.66,5647.66,5647.66,10],["2019-04-09",5647.66,5647.66,5647.66,5647.66,10],["2019-04-10",5647.66,5647.66,5647.66,5647.66,0],["2019-04-11",5647.66,5647.66,5647.66,5647.66,0],["2019-04-12",5647.66,5647.66,5647.66,5647.66,0],["2019-04-16",5431.82,5431.82,5431.82,5431.82,10],["2019-04-17",5431.82,5431.82,5431.82,5431.82,0],["2019-04-18",5575.71,5755.57,5575.71,5755.57,70],["2019-04-19",6079.33,6115.3,6079.33,6115.3,180],["2019-04-22",6475.02,6475.02,6115.3,6475.02,5250],["2019-04-23",6115.3,6115.3,6115.3,6115.3,5040],["2019-04-24",6115.3,6115.3,6115.3,6115.3,3210],["2019-04-25",5755.57,5755.57,5755.57,5755.57,10],["2019-04-26",5755.57,5755.57,5755.57,5755.57,0],["2019-05-02",6115.3,6115.3,5755.57,5755.57,4100],["2019-05-03",6115.3,6115.3,5935.44,5935.44,7760],["2019-05-06",6349.12,6349.12,6349.12,6349.12,10],["2019-05-07",6349.12,6349.12,6349.12,6349.12,0],["2019-05-08",5917.45,6762.8,5917.45,6762.8,20],["2019-05-09",6762.8,6762.8,6762.8,6762.8,0],["2019-05-10",6762.8,6762.8,6762.8,6762.8,0],["2019-05-13",6295.16,6295.16,6295.16,6295.16,10],["2019-05-14",5863.49,5863.49,5863.49,5863.49,10],["2019-05-15",5557.73,5557.73,5557.73,5557.73,10],["2019-05-16",5935.44,5935.44,5935.44,5935.44,10],["2019-05-17",5629.67,6115.3,5629.67,6115.3,70],["2019-05-20",5701.62,5701.62,5701.62,5701.62,10],["2019-05-21",5701.62,5701.62,5701.62,5701.62,0],["2019-05-22",5359.88,6097.31,5359.88,6097.31,30],["2019-05-23",5683.63,6457.04,5683.63,6457.04,20],["2019-05-24",6457.04,6457.04,6457.04,6457.04,0],["2019-05-27",6007.38,6115.3,6007.38,6115.3,1170],["2019-05-28",5719.6,6115.3,5719.6,6115.3,30],["2019-05-29",5737.59,6475.02,5737.59,6475.02,20],["2019-05-30",6025.37,6025.37,6025.37,6025.37,10],["2019-05-31",5629.67,6439.05,5629.67,6439.05,3240],["2019-06-03",5989.39,5989.39,5989.39,5989.39,10],["2019-06-04",5611.69,6295.16,5611.69,6115.3,30],["2019-06-05",6403.08,6403.08,6403.08,6403.08,1100],["2019-06-06",6295.16,6295.16,6295.16,6295.16,510],["2019-06-07",5863.49,5863.49,5863.49,5863.49,10],["2019-06-10",5467.8,5467.8,5467.8,5467.8,10],["2019-06-11",5251.96,5845.51,5251.96,5845.51,20],["2019-06-12",5467.8,6241.2,5467.8,6241.2,20],["2019-06-13",5809.53,5809.53,5809.53,5809.53,10],["2019-06-14",5935.44,5935.44,5935.44,5935.44,20],["2019-06-17",5935.44,5935.44,5935.44,5935.44,20],["2019-06-18",5935.44,5935.44,5557.73,5557.73,20],["2019-06-19",5557.73,5557.73,5557.73,5557.73,0],["2019-06-20",5269.95,5935.44,5269.95,5935.44,20],["2019-06-21",5521.75,6115.3,5521.75,6115.3,20],["2019-06-24",5701.62,6439.05,5701.62,6439.05,30],["2019-06-25",5989.39,5989.39,5989.39,5989.39,20],["2019-06-26",5629.67,6403.08,5575.71,6403.08,530],["2019-06-27",6115.3,6582.94,6115.3,6582.94,30],["2019-06-28",6133.28,6654.88,6133.28,6654.88,20],["2019-07-01",6205.23,6834.74,6205.23,6834.74,120],["2019-07-02",6372.94,6372.94,6372.94,6372.94,1630],["2019-07-03",5929.6,5929.6,5929.6,5929.6,30],["2019-07-04",5763.35,6095.85,5597.1,6095.85,30],["2019-07-05",5707.94,6280.58,5670.99,5670.99,130],["2019-07-08",5356.96,6058.91,5356.96,5449.32,550],["2019-07-09",5800.3,5800.3,5467.8,5467.8,20],["2019-07-10",5301.55,5837.24,5301.55,5837.24,30],["2019-07-11",5837.24,5837.24,5837.24,5837.24,0],["2019-07-12",5560.16,5560.16,5541.68,5541.68,40],["2019-07-15",5320.02,5726.41,5320.02,5726.41,30],["2019-07-16",5726.41,5726.41,5726.41,5726.41,30],["2019-07-17",5430.85,5430.85,5430.85,5430.85,10],["2019-07-18",5098.35,5800.3,5098.35,5800.3,30],["2019-07-19",5467.8,5911.13,5467.8,5837.24,30],["2019-07-22",5504.74,5837.24,5504.74,5837.24,30],["2019-07-23",5541.68,5578.63,5541.68,5578.63,20],["2019-07-24",5393.91,5578.63,5393.91,5578.63,30],["2019-07-25",5615.57,5615.57,5338.49,5338.49,30],["2019-07-26",5338.49,5707.94,5338.49,5707.94,30],["2019-07-29",5375.43,5375.43,5375.43,5375.43,10],["2019-07-30",5726.41,5744.88,5283.07,5744.88,50],["2019-07-31",6132.8,6132.8,6132.8,6132.8,1600],["2019-08-01",5911.13,5911.13,5911.13,5911.13,10],["2019-08-02",5504.74,5504.74,5504.74,5504.74,10],["2019-08-05",5190.71,5190.71,5190.71,5190.71,10],["2019-08-06",5541.68,5541.68,5190.71,5190.71,20],["2019-08-07",5541.68,5541.68,5264.6,5264.6,4410],["2019-08-08",5615.57,5615.57,5615.57,5615.57,10],["2019-08-09",5375.43,5375.43,5375.43,5375.43,10],["2019-08-12",5726.41,5726.41,5726.41,5726.41,10],["2019-08-13",5726.41,6114.33,5338.49,5726.41,2660],["2019-08-14",6058.91,6114.33,5338.49,6040.44,3440],["2019-08-15",6040.44,6409.88,6040.44,6243.63,100],["2019-08-16",5818.77,5818.77,5818.77,5818.77,2020],["2019-08-19",5818.77,5818.77,5818.77,5818.77,41220],["2019-08-20",5467.8,5467.8,5430.85,5430.85,30],["2019-08-21",5430.85,5430.85,5246.13,5246.13,80],["2019-08-22",5597.1,5597.1,5597.1,5597.1,20],["2019-08-23",5356.96,5985.02,5356.96,5985.02,550],["2019-08-26",5985.02,5985.02,5985.02,5985.02,0],["2019-08-27",5911.13,6262.1,5578.63,6021.96,420],["2019-08-28",6169.74,6169.74,6169.74,6169.74,20],["2019-08-29",6262.1,6262.1,6262.1,6262.1,10],["2019-08-30",5837.24,6520.72,5837.24,6520.72,30],["2019-09-03",6520.72,6520.72,6520.72,6520.72,0],["2019-09-04",6520.72,6520.72,6077.38,6262.1,490],["2019-09-05",6206.69,6206.69,6206.69,6206.69,10],["2019-09-06",5781.82,5781.82,5781.82,5781.82,860],["2019-09-09",5393.91,5393.91,5393.91,5393.91,10],["2019-09-10",5393.91,5393.91,5393.91,5393.91,0],["2019-09-11",5541.68,5541.68,5541.68,5541.68,20],["2019-09-12",5209.18,5209.18,5209.18,5209.18,10],["2019-09-13",5560.16,5560.16,5560.16,5560.16,120],["2019-09-16",5560.16,5560.16,5560.16,5560.16,0],["2019-09-17",5209.18,5209.18,5209.18,5209.18,10],["2019-09-18",5541.68,5541.68,5541.68,5541.68,20],["2019-09-19",5541.68,5541.68,5541.68,5541.68,0],["2019-09-20",5541.68,5541.68,5541.68,5541.68,0],["2019-09-23",5153.77,5541.68,5153.77,5541.68,70],["2019-09-24",5541.68,5911.13,5541.68,5911.13,540],["2019-09-25",5911.13,5911.13,5911.13,5911.13,0],["2019-09-26",5911.13,5911.13,5911.13,5911.13,0],["2019-09-27",6040.44,6040.44,6040.44,6040.44,10],["2019-09-30",6040.44,6040.44,6040.44,6040.44,0],["2019-10-01",6428.35,6428.35,6428.35,6428.35,10],["2019-10-02",5985.02,6095.85,5985.02,6095.85,30000],["2019-10-03",5670.99,5670.99,5670.99,5670.99,830],["2019-10-04",5670.99,5670.99,5670.99,5670.99,0],["2019-10-07",5670.99,5670.99,5670.99,5670.99,0],["2019-10-08",5320.02,5393.91,5320.02,5393.91,20],["2019-10-09",5393.91,5393.91,5393.91,5393.91,300],["2019-10-10",5541.68,5541.68,5541.68,5541.68,10],["2019-10-11",5172.24,5172.24,5172.24,5172.24,30],["2019-10-14",5523.21,5523.21,4876.68,4876.68,210],["2019-10-15",5209.18,5209.18,4932.1,5209.18,40],["2019-10-16",5560.16,5560.16,5560.16,5560.16,1030],["2019-10-17",5948.08,5948.08,5948.08,5948.08,140],["2019-10-18",5929.6,6354.47,5578.63,6280.58,100],["2019-10-21",6686.97,6686.97,6686.97,6686.97,180],["2019-10-22",6686.97,6686.97,6686.97,6686.97,1490],["2019-10-23",6225.16,6225.16,6225.16,6225.16,10],["2019-10-24",5800.3,5800.3,5800.3,5800.3,10],["2019-10-25",5412.38,5412.38,5412.38,5412.38,120],["2019-10-28",5079.88,5763.35,5079.88,5763.35,70],["2019-10-29",5837.24,6151.27,5837.24,6151.27,100],["2019-10-30",5763.35,5763.35,5763.35,5763.35,10],["2019-10-31",5375.43,5375.43,5375.43,5375.43,40],["2019-11-01",5042.93,5744.88,5042.93,5190.71,49460],["2019-11-04",4839.74,5541.68,4839.74,5541.68,20],["2019-11-05",5190.71,5929.6,5190.71,5375.43,50],["2019-11-06",5042.93,5744.88,5042.93,5744.88,30],["2019-11-07",5744.88,5744.88,5744.88,5744.88,20],["2019-11-08",5356.96,5356.96,5356.96,5356.96,10],["2019-11-11",5356.96,5356.96,5356.96,5356.96,0],["2019-11-12",5283.07,5283.07,5283.07,5283.07,10],["2019-11-13",4932.1,4932.1,4932.1,4932.1,10],["2019-11-14",4599.6,4599.6,4599.6,4599.6,10],["2019-11-15",4599.6,4599.6,4599.6,4599.6,0],["2019-11-18",4802.79,4913.63,4802.79,4913.63,70],["2019-11-19",5186.61,5186.61,5186.61,5186.61,330],["2019-11-20",5537.58,5537.58,5537.58,5537.58,10],["2019-11-21",5537.58,5908.05,5537.58,5908.05,20],["2019-11-22",5537.58,6239.53,5498.58,6239.53,170],["2019-11-25",5830.06,6044.54,5810.56,5810.56,30],["2019-11-26",5420.59,6181.03,5420.59,5849.56,40],["2019-11-27",5440.09,5459.59,5440.09,5459.59,220],["2019-11-28",5830.06,5830.06,5108.61,5830.06,30],["2019-11-29",5518.08,5518.08,5518.08,5518.08,10],["2019-12-02",5888.55,5888.55,5888.55,5888.55,360],["2019-12-03",5849.56,6278.52,5479.08,5518.08,40],["2019-12-04",5888.55,5888.55,5693.57,5693.57,40],["2019-12-05",5401.09,6083.54,5401.09,6083.54,450],["2019-12-06",5713.07,5713.07,5713.07,5713.07,10],["2019-12-09",5342.59,5342.59,5342.59,5342.59,10],["2019-12-10",4991.62,5713.07,4991.62,5713.07,60],["2019-12-11",6103.04,6103.04,5323.1,5323.1,80],["2019-12-12",4972.12,5693.57,4972.12,5693.57,40],["2019-12-13",5479.08,6083.54,5303.6,6083.54,60],["2019-12-16",5713.07,5713.07,5713.07,5713.07,10],["2019-12-17",5576.58,5576.58,5479.08,5479.08,20],["2019-12-18",5479.08,5479.08,5479.08,5479.08,0],["2019-12-19",5849.56,5849.56,5128.11,5128.11,50],["2019-12-20",5479.08,5479.08,5479.08,5479.08,10],["2019-12-23",5479.08,5479.08,5284.1,5284.1,30],["2019-12-24",5284.1,5284.1,5284.1,5284.1,0],["2019-12-25",5284.1,5284.1,5284.1,5284.1,0],["2019-12-26",5635.07,5635.07,5635.07,5635.07,10],["2019-12-27",6025.04,6025.04,5264.6,5264.6,270],["2019-12-30",5264.6,5264.6,5264.6,5264.6,0],["2019-12-31",5264.6,5264.6,5264.6,5264.6,0],["2020-01-02",5615.57,5615.57,5615.57,5615.57,100],["2020-01-03",5615.57,5615.57,5615.57,5615.57,0],["2020-01-06",6005.54,6005.54,6005.54,6005.54,260],["2020-01-07",5596.08,6317.52,5596.08,6317.52,20],["2020-01-08",5888.55,5888.55,5888.55,5888.55,10],["2020-01-09",5888.55,5888.55,5888.55,5888.55,0],["2020-01-10",5888.55,5888.55,5888.55,5888.55,10],["2020-01-13",5518.08,5518.08,5518.08,5518.08,10],["2020-01-14",5518.08,5518.08,5518.08,5518.08,0],["2020-01-15",5888.55,5888.55,5303.6,5303.6,3010],["2020-01-16",5674.07,5674.07,5674.07,5674.07,10],["2020-01-17",6064.04,6064.04,6064.04,6064.04,10],["2020-01-20",6005.54,6005.54,5849.56,5849.56,20],["2020-01-21",5849.56,5849.56,5849.56,5849.56,0],["2020-01-22",5849.56,6005.54,5849.56,6005.54,110],["2020-01-30",6005.54,6005.54,6005.54,6005.54,0],["2020-01-31",6005.54,6005.54,6005.54,6005.54,0],["2020-02-03",5615.57,5615.57,5596.08,5596.08,140],["2020-02-04",5596.08,5596.08,5596.08,5596.08,0],["2020-02-05",5596.08,5596.08,5596.08,5596.08,0],["2020-02-06",5615.57,5615.57,5615.57,5615.57,740],["2020-02-07",5284.1,5615.57,5284.1,5342.59,1130],["2020-02-10",5615.57,5615.57,5615.57,5615.57,600],["2020-02-11",5615.57,5615.57,5615.57,5615.57,50],["2020-02-12",5245.1,5986.05,5245.1,5986.05,660],["2020-02-13",5576.58,5986.05,5576.58,5986.05,20],["2020-02-14",5986.05,5986.05,5986.05,5986.05,0],["2020-02-17",6376.02,6376.02,6376.02,6376.02,510],["2020-02-18",5947.05,6571.0,5947.05,6571.0,360],["2020-02-19",6571.0,6571.0,6571.0,6571.0,0],["2020-02-20",7019.47,7019.47,6122.54,6512.51,40],["2020-02-21",6610.0,6610.0,6610.0,6610.0,10],["2020-02-24",7058.46,7058.46,6161.53,6181.03,350],["2020-02-25",5752.06,5752.06,5752.06,5752.06,10],["2020-02-26",5362.09,5362.09,5362.09,5362.09,10],["2020-02-27",5011.12,5011.12,5011.12,5011.12,10],["2020-02-28",5342.59,5342.59,5342.59,5342.59,10],["2020-03-02",4972.12,4972.12,4972.12,4972.12,10],["2020-03-03",5303.6,5303.6,4640.65,5303.6,1710],["2020-03-04",5674.07,5674.07,5674.07,5674.07,20],["2020-03-05",6044.54,6044.54,6044.54,6044.54,20],["2020-03-06",6454.01,6454.01,5635.07,6454.01,3050],["2020-03-09",6473.51,6473.51,6044.54,6044.54,40],["2020-03-10",6044.54,6044.54,6044.54,6044.54,0],["2020-03-11",5654.57,5654.57,5654.57,5654.57,30],["2020-03-12",5264.6,5264.6,5264.6,5264.6,10],["2020-03-13",4913.63,4913.63,4913.63,4913.63,20],["2020-03-16",5245.1,5245.1,5245.1,5245.1,910],["2020-03-17",4933.13,5245.1,4933.13,5245.1,30],["2020-03-18",5245.1,5245.1,5245.1,5245.1,10],["2020-03-19",5596.08,5596.08,5245.1,5245.1,20],["2020-03-20",4894.13,5596.08,4894.13,5596.08,4540],["2020-03-23",5576.58,5986.05,5206.11,5206.11,1330],["2020-03-24",5557.08,5557.08,5459.59,5459.59,30],["2020-03-25",5596.08,5635.07,5596.08,5635.07,20],["2020-03-26",5245.1,5635.07,5245.1,5245.1,4330],["2020-03-27",5514.61,5556.08,5390.22,5390.22,40],["2020-03-30",5763.39,5763.39,5037.79,5037.79,20],["2020-03-31",5390.22,5390.22,4685.35,5390.22,2010],["2020-04-01",5763.39,5763.39,5017.05,5763.39,8050],["2020-04-03",6012.17,6012.17,5390.22,5991.44,660],["2020-04-06",5576.81,5887.78,5576.81,5887.78,3220],["2020-04-07",5493.88,5514.61,5493.88,5514.61,5670],["2020-04-08",5887.78,5887.78,5348.76,5846.32,670],["2020-04-09",5452.42,5991.44,5452.42,5991.44,40],["2020-04-10",5991.44,5991.44,5991.44,5991.44,0],["2020-04-13",5576.81,5576.81,5576.81,5576.81,680],["2020-04-14",5556.08,5556.08,5514.61,5556.08,390],["2020-04-15",5224.37,5784.12,5224.37,5784.12,30],["2020-04-16",5784.12,5784.12,5784.12,5784.12,0],["2020-04-17",5784.12,5784.12,5784.12,5784.12,0],["2020-04-20",5597.54,5597.54,5597.54,5597.54,750],["2020-04-21",5597.54,5597.54,5597.54,5597.54,10],["2020-04-22",5265.83,5307.3,5265.83,5307.3,400],["2020-04-23",5659.73,5659.73,5659.73,5659.73,130],["2020-04-24",5991.44,5991.44,5991.44,5991.44,10],["2020-04-27",5846.32,5846.32,5597.54,5804.86,610],["2020-04-28",5804.86,5804.86,5804.86,5804.86,0],["2020-04-29",5804.86,5804.86,5804.86,5804.86,0],["2020-05-04",5804.86,5804.86,5804.86,5804.86,780],["2020-05-05",6198.76,6198.76,6053.64,6053.64,70],["2020-05-06",5804.86,5804.86,5804.86,5804.86,350],["2020-05-07",5804.86,5804.86,5804.86,5804.86,0],["2020-05-08",5804.86,5804.86,5804.86,5804.86,0],["2020-05-11",5431.69,5804.86,5431.69,5431.69,160],["2020-05-12",5431.69,5431.69,5431.69,5431.69,0],["2020-05-13",5514.61,5514.61,5514.61,5514.61,480],["2020-05-14",5846.32,5846.32,5846.32,5846.32,30],["2020-05-15",5846.32,5846.32,5846.32,5846.32,0],["2020-05-18",5846.32,5846.32,5846.32,5846.32,0],["2020-05-19",5846.32,5846.32,5846.32,5846.32,0],["2020-05-20",5846.32,5846.32,5846.32,5846.32,0],["2020-05-21",5846.32,5846.32,5846.32,5846.32,0],["2020-05-22",5452.42,5452.42,5452.42,5452.42,10],["2020-05-25",5452.42,5452.42,5452.42,5452.42,0],["2020-05-26",5597.54,5804.86,5597.54,5804.86,320],["2020-05-27",5597.54,5929.25,5597.54,5929.25,70],["2020-05-28",5929.25,6012.17,5887.78,5887.78,1350],["2020-05-29",6053.64,6053.64,6053.64,6053.64,3170],["2020-06-01",6053.64,6053.64,6053.64,6053.64,0],["2020-06-02",5680.47,5680.47,5680.47,5680.47,190],["2020-06-03",5680.47,5680.47,5680.47,5680.47,50],["2020-06-04",5680.47,5680.47,5680.47,5680.47,0],["2020-06-05",5680.47,5680.47,5680.47,5680.47,0],["2020-06-08",5721.93,5721.93,5721.93,5721.93,290],["2020-06-09",5721.93,5721.93,5721.93,5721.93,800],["2020-06-10",5721.93,5721.93,5721.93,5721.93,0],["2020-06-11",5721.93,5721.93,5721.93,5721.93,0],["2020-06-12",5639.0,5639.0,5639.0,5639.0,200],["2020-06-15",5639.0,5639.0,5639.0,5639.0,0],["2020-06-16",5639.0,5639.0,5639.0,5639.0,0],["2020-06-17",5804.86,5804.86,5804.86,5804.86,110],["2020-06-18",5804.86,5804.86,5804.86,5804.86,0],["2020-06-19",5597.54,5597.54,5597.54,5597.54,270],["2020-06-22",5597.54,5597.54,5597.54,5597.54,0],["2020-06-23",5597.54,5597.54,5597.54,5597.54,0],["2020-06-24",5597.54,5597.54,5597.54,5597.54,0],["2020-06-25",5597.54,5597.54,5597.54,5597.54,0],["2020-06-26",5597.54,5597.54,5597.54,5597.54,0],["2020-06-29",5597.54,5597.54,5597.54,5597.54,0],["2020-06-30",5597.54,5597.54,5597.54,5597.54,0],["2020-07-01",5970.71,5970.71,5970.71,5970.71,340],["2020-07-02",6385.34,6385.34,6385.34,6385.34,10],["2020-07-03",6634.12,6634.12,5949.98,6634.12,3320],["2020-07-06",6634.12,6634.12,6634.12,6634.12,0],["2020-07-07",6634.12,6634.12,6634.12,6634.12,0],["2020-07-08",6634.12,6634.12,6634.12,6634.12,1220],["2020-07-09",6634.12,6634.12,6634.12,6634.12,4440],["2020-07-10",6634.12,6634.12,6634.12,6634.12,2400],["2020-07-13",6634.12,6634.12,6634.12,6634.12,0],["2020-07-14",6592.66,6634.12,6592.66,6634.12,1010],["2020-07-15",6634.12,6634.12,6634.12,6634.12,0],["2020-07-16",6634.12,6634.12,6634.12,6634.12,0],["2020-07-17",6634.12,6634.12,6634.12,6634.12,0],["2020-07-20",6634.12,6634.12,6634.12,6634.12,0],["2020-07-21",6634.12,6634.12,6634.12,6634.12,0],["2020-07-22",6634.12,6634.12,6634.12,6634.12,100],["2020-07-23",6841.44,6841.44,6841.44,6841.44,10],["2020-07-24",6841.44,6841.44,6841.44,6841.44,0],["2020-07-27",6841.44,6841.44,6841.44,6841.44,0],["2020-07-28",6634.12,6634.12,6634.12,6634.12,2000],["2020-07-29",6634.12,6634.12,6634.12,6634.12,0],["2020-07-30",6634.12,6634.12,6634.12,6634.12,0],["2020-07-31",7048.75,7048.75,6302.42,6965.83,20410],["2020-08-03",6965.83,6965.83,6965.83,6965.83,0],["2020-08-04",6965.83,6965.83,6965.83,6965.83,0],["2020-08-05",7048.75,7048.75,6489.0,6965.83,24730],["2020-08-06",6965.83,6965.83,6965.83,6965.83,0],["2020-08-07",6965.83,6965.83,6965.83,6965.83,0],["2020-08-10",6965.83,6965.83,6945.1,6945.1,20],["2020-08-11",6945.1,6945.1,6882.9,6882.9,190],["2020-08-12",6882.9,6882.9,6406.07,6406.07,100],["2020-08-13",6841.44,6841.44,6841.44,6841.44,8210],["2020-08-14",6841.44,6841.44,6634.12,6841.44,8300],["2020-08-17",7318.27,7318.27,7318.27,7318.27,10],["2020-08-18",7463.39,7463.39,6924.36,6924.36,2530],["2020-08-19",6634.12,7173.14,6634.12,7173.14,110],["2020-08-20",7463.39,7463.39,7359.73,7421.92,1210],["2020-08-21",7463.39,7463.39,7318.27,7421.92,8330],["2020-08-24",7421.92,7421.92,7256.07,7256.07,380],["2020-08-25",7256.07,7463.39,7048.75,7048.75,9660],["2020-08-26",7048.75,7048.75,7048.75,7048.75,100],["2020-08-27",7048.75,7048.75,7048.75,7048.75,0],["2020-08-28",7504.85,7504.85,7463.39,7463.39,60],["2020-08-31",7463.39,7463.39,7131.68,7131.68,3320],["2020-09-01",7131.68,7173.14,7131.68,7173.14,6440],["2020-09-03",7256.07,7339.0,7173.14,7339.0,13510],["2020-09-04",7339.0,7339.0,7339.0,7339.0,0],["2020-09-07",7214.61,7214.61,7214.61,7214.61,10],["2020-09-08",6758.51,6758.51,6758.51,6758.51,100],["2020-09-09",7214.61,7214.61,7048.75,7048.75,105300],["2020-09-10",7463.39,7463.39,7339.0,7339.0,4010],["2020-09-11",7256.07,7339.0,7256.07,7339.0,1080],["2020-09-14",7753.63,7753.63,7753.63,7753.63,0],["2020-09-15",7753.63,7753.63,7753.63,7753.63,0],["2020-09-16",7256.07,7256.07,7256.07,7256.07,100],["2020-09-17",7256.07,7256.07,7256.07,7256.07,0],["2020-09-18",7256.07,7256.07,7256.07,7256.07,0],["2020-09-21",7753.63,7753.63,7256.07,7256.07,18910],["2020-09-22",7256.07,7339.0,7256.07,7256.07,2020],["2020-09-23",7256.07,7256.07,7256.07,7256.07,0],["2020-09-24",7753.63,7753.63,7173.14,7256.07,610],["2020-09-25",7256.07,7256.07,7256.07,7256.07,1000],["2020-09-28",7256.07,7256.07,7131.68,7131.68,1480],["2020-09-29",7131.68,7131.68,7131.68,7131.68,0],["2020-09-30",7131.68,7131.68,7131.68,7131.68,0],["2020-10-01",7131.68,7131.68,7131.68,7131.68,0],["2020-10-02",7048.75,7048.75,7048.75,7048.75,140],["2020-10-05",7463.39,7463.39,7463.39,7463.39,0],["2020-10-06",7463.39,7463.39,7463.39,7463.39,0],["2020-10-07",7256.07,7256.07,7256.07,7256.07,130],["2020-10-08",7256.07,7256.07,7256.07,7256.07,0],["2020-10-09",7048.75,7048.75,7048.75,7048.75,220],["2020-10-12",7525.58,7525.58,7256.07,7339.0,11110],["2020-10-13",7339.0,7339.0,7339.0,7339.0,2800],["2020-10-14",7339.0,7339.0,7339.0,7339.0,0],["2020-10-15",6841.44,6841.44,6841.44,6841.44,100],["2020-10-16",7318.27,7318.27,7297.53,7297.53,1910],["2020-10-19",6799.97,7297.53,6799.97,6799.97,2930],["2020-10-20",6799.97,6799.97,6426.81,6799.97,3530],["2020-10-21",6799.97,7048.75,6799.97,7048.75,1900],["2020-10-22",7048.75,7048.75,7048.75,7048.75,0],["2020-10-23",7048.75,7048.75,7048.75,7048.75,0],["2020-10-26",6841.44,7048.75,6841.44,7048.75,40],["2020-10-27",6903.63,7048.75,6841.44,7048.75,1090],["2020-10-28",6841.44,7235.34,6841.44,7235.34,3540],["2020-10-29",6737.78,7193.88,6737.78,7193.88,1010],["2020-10-30",7193.88,7193.88,7193.88,7193.88,20],["2020-11-02",7193.88,7193.88,7193.88,7193.88,1460],["2020-11-03",7048.75,7048.75,7048.75,7048.75,1010],["2020-11-04",7048.75,7048.75,7048.75,7048.75,0],["2020-11-05",6841.44,6841.44,6841.44,6841.44,900],["2020-11-06",7090.22,7090.22,7048.75,7048.75,720],["2020-11-09",7048.75,7048.75,7048.75,7048.75,0],["2020-11-10",7048.75,7048.75,7048.75,7048.75,30],["2020-11-11",7048.75,7048.75,7048.75,7048.75,0],["2020-11-12",7297.53,7297.53,6634.12,7048.75,1620],["2020-11-13",6634.12,6634.12,6634.12,6634.12,1870],["2020-11-16",6655.8,7089.4,6655.8,6764.2,2560],["2020-11-17",6981.0,7089.4,6981.0,7089.4,5600],["2020-11-18",7089.4,7089.4,7089.4,7089.4,5120],["2020-11-19",7566.37,7566.37,7089.4,7089.4,130],["2020-11-20",7566.37,7566.37,7197.8,7197.8,80],["2020-11-23",6937.64,7349.57,6937.64,7349.57,60],["2020-11-24",7349.57,7349.57,7349.57,7349.57,0],["2020-11-25",7327.89,7349.57,7327.89,7327.89,1270],["2020-11-26",6937.64,6937.64,6937.64,6937.64,1000],["2020-11-27",6937.64,6937.64,6937.64,6937.64,1000],["2020-11-30",6937.64,7306.21,6504.04,6764.2,2310],["2020-12-01",7197.8,7219.48,6807.56,6937.64,4960],["2020-12-02",7219.48,7414.61,7154.44,7306.21,14140],["2020-12-03",7306.21,7414.61,6850.92,7371.25,10210],["2020-12-04",7371.25,7414.61,6937.64,7154.44,28180],["2020-12-07",7327.89,7414.61,7111.08,7414.61,1540],["2020-12-08",7327.89,7804.85,6981.0,7804.85,1560],["2020-12-09",7284.53,7566.37,7262.85,7566.37,4840],["2020-12-10",7284.53,7544.69,7154.44,7544.69,7450],["2020-12-11",7284.53,7284.53,7154.44,7284.53,3210],["2020-12-14",7284.53,7284.53,7284.53,7284.53,0],["2020-12-15",7089.4,7284.53,6807.56,7284.53,1930],["2020-12-16",7284.53,7284.53,7284.53,7284.53,0],["2020-12-17",7284.53,7371.25,7284.53,7371.25,2500],["2020-12-18",7327.89,7371.25,7154.44,7371.25,5180],["2020-12-21",7371.25,7371.25,7067.72,7371.25,7690],["2020-12-22",7371.25,7371.25,7371.25,7371.25,0],["2020-12-23",7327.89,7327.89,7327.89,7327.89,250],["2020-12-24",7414.61,7414.61,7414.61,7414.61,820],["2020-12-25",7566.37,7566.37,7284.53,7284.53,50],["2020-12-28",7436.29,7436.29,7414.61,7414.61,20],["2020-12-29",6981.0,7284.53,6981.0,7024.36,1130],["2020-12-30",7089.4,7414.61,7089.4,7414.61,7430],["2020-12-31",7414.61,7414.61,7154.44,7414.61,7010],["2021-01-04",7414.61,7414.61,7414.61,7414.61,0],["2021-01-05",7414.61,7457.97,7414.61,7457.97,1100],["2021-01-06",7457.97,7457.97,7457.97,7457.97,2200],["2021-01-07",7457.97,7457.97,7436.29,7457.97,7900],["2021-01-08",7457.97,7479.65,7457.97,7479.65,7400],["2021-01-11",7479.65,7588.05,7479.65,7588.05,11400],["2021-01-12",7588.05,8021.65,7588.05,8021.65,16200],["2021-01-13",8021.65,8151.73,7999.97,8151.73,56200],["2021-01-14",7978.29,7978.29,7848.21,7848.21,1800],["2021-01-15",7934.93,8238.45,7891.57,8195.09,39800],["2021-01-18",8195.09,8195.09,7999.97,8108.37,37900],["2021-01-19",8086.69,8672.05,8065.01,8672.05,93600],["2021-01-20",8672.05,8802.13,8065.01,8758.77,2200],["2021-01-21",8238.45,8672.05,8238.45,8281.81,4600],["2021-01-22",8281.81,8455.25,8238.45,8455.25,14000],["2021-01-25",8455.25,8455.25,8411.89,8411.89,8400],["2021-01-26",8411.89,8672.05,7826.53,8455.25,2800],["2021-01-27",7869.89,7934.93,7869.89,7869.89,11600],["2021-01-28",7349.57,7978.29,7327.89,7349.57,10700],["2021-01-29",6981.0,7804.85,6981.0,7804.85,600],["2021-02-01",8021.65,8021.65,7414.61,7891.57,700],["2021-02-02",7457.97,7761.49,7457.97,7761.49,5400],["2021-02-03",7761.49,7761.49,7588.05,7718.13,1600],["2021-02-04",7761.49,7761.49,7457.97,7739.81,3500],["2021-02-05",7501.33,7761.49,7501.33,7761.49,5200],["2021-02-08",7761.49,7761.49,7761.49,7761.49,0],["2021-02-09",7588.05,8021.65,7588.05,8021.65,200],["2021-02-17",8021.65,8021.65,8021.65,8021.65,300],["2021-02-18",8021.65,8021.65,8021.65,8021.65,11100],["2021-02-19",7913.25,7913.25,7913.25,7913.25,300],["2021-02-22",7891.57,7891.57,7891.57,7891.57,10900],["2021-02-23",8021.65,8021.65,7913.25,7934.93,6200],["2021-02-24",8021.65,8021.65,8021.65,8021.65,900],["2021-02-25",8021.65,8021.65,8021.65,8021.65,0],["2021-02-26",8021.65,8021.65,8021.65,8021.65,0],["2021-03-01",7544.69,7544.69,7544.69,7544.69,200],["2021-03-02",8065.01,8065.01,8065.01,8065.01,1300],["2021-03-03",7848.21,7848.21,7848.21,7848.21,4400],["2021-03-04",8021.65,8021.65,8021.65,8021.65,3400],["2021-03-05",8021.65,8238.45,7501.33,8195.09,35700],["2021-03-08",8195.09,8195.09,8195.09,8195.09,10200],["2021-03-09",8195.09,8195.09,8195.09,8195.09,0],["2021-03-10",8238.45,8238.45,8108.37,8173.41,1100],["2021-03-11",8195.09,8238.45,8195.09,8238.45,13300],["2021-03-12",8238.45,8238.45,8021.65,8238.45,2200],["2021-03-15",8303.49,8455.25,8151.73,8455.25,12900],["2021-03-16",8455.25,8455.25,8411.89,8455.25,7000],["2021-03-17",9040.62,9040.62,8455.25,8455.25,300],["2021-03-18",8455.25,8455.25,8455.25,8455.25,0],["2021-03-19",7956.61,8455.25,7956.61,8455.25,700],["2021-03-22",8455.25,8455.25,8455.25,8455.25,0],["2021-03-23",8477.86,8477.86,8477.86,8477.86,100],["2021-03-24",8138.75,8138.75,8138.75,8138.75,1200],["2021-03-25",8138.75,8138.75,8138.75,8138.75,0],["2021-03-26",7912.67,7912.67,7912.67,7912.67,500],["2021-03-29",7957.88,8093.53,7957.88,8093.53,3800],["2021-03-30",7935.28,8138.75,7935.28,8138.75,5700],["2021-03-31",8070.92,8364.82,8070.92,8364.82,7000],["2021-04-01",8364.82,8930.01,8364.82,8930.01,19600],["2021-04-02",9540.42,9540.42,9043.05,9043.05,15000],["2021-04-05",8952.62,8952.62,8930.01,8930.01,1100],["2021-04-06",8816.97,8816.97,8590.9,8590.9,1600],["2021-04-07",8093.53,8364.82,8093.53,8161.35,4600],["2021-04-08",8590.9,8590.9,8590.9,8590.9,500],["2021-04-09",8590.9,8590.9,8590.9,8590.9,0],["2021-04-12",8590.9,8590.9,8364.82,8364.82,5500],["2021-04-13",8342.21,8342.21,8229.18,8274.39,3300],["2021-04-14",8274.39,8274.39,8274.39,8274.39,3100],["2021-04-15",8274.39,8274.39,8161.35,8161.35,500],["2021-04-16",8183.96,8183.96,8161.35,8161.35,2100],["2021-04-19",8138.75,8138.75,8003.1,8138.75,7000],["2021-04-20",8138.75,8138.75,8138.75,8138.75,0],["2021-04-22",8048.32,8048.32,7912.67,7912.67,5100],["2021-04-23",7912.67,7912.67,7912.67,7912.67,600],["2021-04-26",7912.67,7912.67,7912.67,7912.67,0],["2021-04-27",8229.18,8229.18,8229.18,8229.18,3400],["2021-04-28",8274.39,8364.82,8274.39,8364.82,12000],["2021-04-29",7912.67,8907.41,7912.67,8907.41,2900],["2021-05-04",9043.05,9269.13,8952.62,9223.91,8500],["2021-05-05",9246.52,9246.52,9223.91,9223.91,600],["2021-05-06",9020.44,9495.2,9020.44,9495.2,17500],["2021-05-07",9495.2,9495.2,9495.2,9495.2,300],["2021-05-10",8862.19,8862.19,8839.58,8839.58,2100],["2021-05-11",8477.86,8839.58,8455.25,8590.9,3800],["2021-05-12",8590.9,8590.9,8590.9,8590.9,0],["2021-05-13",8477.86,8545.68,8477.86,8545.68,300],["2021-05-14",8590.9,8613.51,8590.9,8613.51,1400],["2021-05-17",8816.97,8816.97,8816.97,8816.97,500],["2021-05-18",8771.76,8771.76,8771.76,8771.76,300],["2021-05-19",8432.65,8816.97,8432.65,8816.97,1300],["2021-05-20",8816.97,8816.97,8816.97,8816.97,200],["2021-05-21",8500.47,8500.47,8455.25,8455.25,600],["2021-05-24",8477.86,8590.9,8477.86,8590.9,17900],["2021-05-25",8613.51,8816.97,8613.51,8816.97,3000],["2021-05-26",8816.97,8816.97,8590.9,8590.9,400],["2021-05-27",8590.9,8590.9,8590.9,8590.9,1300],["2021-05-28",8636.11,8907.41,8636.11,8907.41,2000],["2021-05-31",8907.41,8907.41,8907.41,8907.41,0],["2021-06-01",8907.41,8907.41,8907.41,8907.41,100],["2021-06-02",8455.25,8590.9,8455.25,8590.9,900],["2021-06-03",8590.9,8816.97,8387.43,8816.97,15400],["2021-06-04",8387.43,8884.8,8364.82,8387.43,21500],["2021-06-07",8387.43,8771.76,8387.43,8749.15,1500],["2021-06-08",8749.15,8749.15,8749.15,8749.15,0],["2021-06-09",8749.15,8749.15,8749.15,8749.15,0],["2021-06-10",8432.65,8432.65,8410.04,8410.04,1600],["2021-06-11",8590.9,8590.9,8590.9,8590.9,1300],["2021-06-14",8636.11,8749.15,8364.82,8364.82,4000],["2021-06-15",8364.82,8364.82,8364.82,8364.82,100],["2021-06-16",8364.82,8364.82,8364.82,8364.82,100],["2021-06-17",8364.82,8364.82,7822.24,8003.1,700],["2021-06-18",8070.92,8545.68,8070.92,8545.68,15400],["2021-06-21",8952.62,8997.84,8590.9,8816.97,11200],["2021-06-22",8816.97,9043.05,8726.54,8726.54,900],["2021-06-23",8364.82,8364.82,8364.82,8364.82,100],["2021-06-24",8364.82,8364.82,8364.82,8364.82,300],["2021-06-25",8364.82,8794.37,8364.82,8636.11,1800],["2021-06-28",8636.11,8636.11,8590.9,8636.11,6300],["2021-06-29",8590.9,8590.9,8590.9,8590.9,1700],["2021-06-30",8590.9,8681.33,8590.9,8681.33,14800],["2021-07-01",8590.9,8590.9,8590.9,8590.9,1000],["2021-07-02",8590.9,8681.33,8590.9,8613.51,19500],["2021-07-05",8636.11,8636.11,8545.68,8545.68,10400],["2021-07-06",8545.68,8545.68,8545.68,8545.68,0],["2021-07-07",8590.9,8590.9,8590.9,8590.9,2500],["2021-07-08",8364.82,8364.82,8364.82,8364.82,500],["2021-07-09",8545.68,8726.54,8545.68,8636.11,8200],["2021-07-12",8590.9,8590.9,8545.68,8545.68,900],["2021-07-13",8590.9,8590.9,8364.82,8364.82,1400],["2021-07-14",8364.82,8364.82,8364.82,8364.82,0],["2021-07-15",8138.75,8138.75,8138.75,8138.75,300],["2021-07-16",8138.75,8229.18,8138.75,8229.18,1100],["2021-07-19",8229.18,8229.18,8229.18,8229.18,0],["2021-07-20",8364.82,8364.82,8364.82,8364.82,100],["2021-07-21",8364.82,8364.82,8364.82,8364.82,0],["2021-07-22",8590.9,8590.9,8364.82,8455.25,8200],["2021-07-23",8455.25,8455.25,8274.39,8274.39,1900],["2021-07-26",8274.39,8274.39,8274.39,8274.39,0],["2021-07-27",8274.39,8274.39,8274.39,8274.39,0],["2021-07-28",8364.82,8364.82,8364.82,8364.82,100],["2021-07-29",8364.82,8364.82,8364.82,8364.82,1900],["2021-07-30",8477.86,8590.9,8410.04,8410.04,5600],["2021-08-02",8590.9,8997.84,8590.9,8997.84,190600],["2021-08-03",9608.24,9608.24,9608.24,9608.24,130800],["2021-08-04",10263.86,10263.86,9495.2,9495.2,220900],["2021-08-05",9902.14,10060.39,9043.05,9947.36,149500],["2021-08-06",10399.51,10444.72,9811.71,9947.36,78700],["2021-08-09",9947.36,10625.58,9721.28,10625.58,839100],["2021-08-10",10851.66,11349.03,10851.66,11349.03,119300],["2021-08-11",12140.3,12140.3,12117.69,12140.3,132500],["2021-08-12",11755.97,12140.3,11303.81,11303.81,537400],["2021-08-13",10580.37,11281.21,10512.55,11281.21,347400],["2021-08-16",11213.38,11710.75,10942.09,11077.74,79100],["2021-08-17",10851.66,10851.66,10422.12,10422.12,174800],["2021-08-18",10422.12,10806.45,10173.43,10422.12,82300],["2021-08-19",10422.12,10422.12,10241.26,10331.69,71300],["2021-08-20",10128.22,10670.8,9969.96,10444.72,164100],["2021-08-23",10173.43,10444.72,9947.36,9947.36,130900],["2021-08-24",9585.63,9947.36,9495.2,9698.67,66500],["2021-08-25",9585.63,9743.89,9495.2,9743.89,62300],["2021-08-26",9653.46,10422.12,9653.46,10399.51,133200],["2021-08-27",10422.12,10625.58,10286.47,10399.51,65700],["2021-08-30",10557.76,10693.41,10399.51,10580.37,105900],["2021-08-31",10580.37,10580.37,10331.69,10444.72,150500],["2021-09-01",10444.72,10942.09,10331.69,10874.27,104000],["2021-09-06",11303.81,11620.32,11213.38,11620.32,218500],["2021-09-07",12366.37,12411.59,12298.55,12411.59,477000],["2021-09-08",13270.68,13270.68,12660.27,13270.68,318200],["2021-09-09",14197.59,14197.59,13700.22,14197.59,442400],["2021-09-10",14310.63,15011.46,13971.51,14694.96,315800],["2021-09-13",13700.22,15056.68,13700.22,14265.41,260600],["2021-09-14",14016.73,14468.88,13609.79,14423.67,242000],["2021-09-15",14921.03,14921.03,13926.3,14107.16,163900],["2021-09-16",14016.73,14355.84,13790.65,14288.02,252000],["2021-09-17",14378.45,14378.45,13881.08,14242.81,166400],["2021-09-20",14378.45,14378.45,13700.22,13745.44,176500],["2021-09-21",13338.5,14061.94,12908.96,13655.01,230600],["2021-09-22",14016.73,14016.73,13474.15,13790.65,159300],["2021-09-23",13609.79,13790.65,13202.85,13248.07,204300],["2021-09-24",13248.07,13248.07,12660.27,12660.27,132500],["2021-09-27",12660.27,13248.07,12208.12,12660.27,95000],["2021-09-28",12660.27,12750.7,12208.12,12660.27,56200],["2021-09-29",12660.27,13021.99,12524.63,12976.78,92100],["2021-09-30",12976.78,13496.75,12976.78,13293.28,102700],["2021-10-01",13135.03,13338.5,12976.78,13021.99,66800],["2021-10-04",13044.6,13044.6,12660.27,12841.13,95800],["2021-10-05",12434.2,12660.27,12230.73,12343.76,164100],["2021-10-06",12569.84,12615.06,12343.76,12456.8,95100],["2021-10-07",12615.06,12863.74,12434.2,12705.49,68800],["2021-10-08",12773.31,13587.18,12773.31,13587.18,308500],["2021-10-11",14333.24,14333.24,13700.22,13926.3,178800],["2021-10-12",13428.93,13655.01,13293.28,13632.4,77900],["2021-10-13",13496.75,13564.58,13202.85,13293.28,93300],["2021-10-14",13248.07,13451.54,13067.21,13248.07,77780],["2021-10-15",13180.25,13383.72,12479.41,12886.35,94700],["2021-10-18",12886.35,13067.21,12795.92,12863.74,61700],["2021-10-19",12999.39,12999.39,12660.27,12728.09,88700],["2021-10-20",12660.27,12954.17,12660.27,12841.13,54500],["2021-10-21",12841.13,12841.13,12660.27,12660.27,53300],["2021-10-22",12705.49,12886.35,12569.84,12592.45,64500],["2021-10-25",12569.84,12886.35,12434.2,12660.27,54000],["2021-10-26",12660.27,13135.03,12434.2,12931.56,103200],["2021-10-27",13564.58,13564.58,13112.42,13338.5,128600],["2021-10-28",13361.11,13361.11,12886.35,13112.42,104400],["2021-10-29",13112.42,13112.42,12750.7,12999.39,98600],["2021-11-01",13338.5,13474.15,12908.96,13021.99,147300],["2021-11-02",13202.85,13202.85,12931.56,13067.21,96500],["2021-11-03",13248.07,13700.22,13021.99,13293.28,242000],["2021-11-04",13112.42,13926.3,13112.42,13677.61,192600],["2021-11-05",13677.61,13677.61,13338.5,13474.15,58000],["2021-11-08",13383.72,13948.91,13248.07,13632.4,176500],["2021-11-09",13609.79,13835.87,13112.42,13541.97,190900],["2021-11-10",13564.58,13655.01,13383.72,13474.15,109100],["2021-11-11",13655.01,13790.65,13428.93,13519.36,117800],["2021-11-12",13383.72,13428.93,13157.64,13248.07,98000],["2021-11-15",13248.07,13587.18,13112.42,13474.15,136400],["2021-11-16",13519.36,14401.06,13474.15,14355.84,453300],["2021-11-17",14355.84,14355.84,14016.73,14084.55,102500],["2021-11-18",14084.55,14084.55,13790.65,13813.26,61900],["2021-11-19",13994.12,13994.12,12863.74,12886.35,257200],["2021-11-22",12795.92,12931.56,12208.12,12230.73,126600],["2021-11-23",12230.73,12637.66,12117.69,12569.84,44500],["2021-11-24",12773.31,13021.99,12524.63,12660.27,76100],["2021-11-25",12705.49,12931.56,12660.27,12660.27,39700],["2021-11-26",12682.88,12886.35,12434.2,12569.84,72400],["2021-11-29",12253.33,12886.35,12253.33,12705.49,57300],["2021-11-30",12705.49,12750.7,12569.84,12728.09,47200],["2021-12-01",12705.49,12931.56,12705.49,12931.56,65200],["2021-12-02",12954.17,13248.07,12931.56,12931.56,45500],["2021-12-03",12954.17,13112.42,12795.92,12841.13,30300],["2021-12-06",12750.7,12841.13,12253.33,12253.33,59000],["2021-12-07",12531.82,12578.23,12160.51,12578.23,19300],["2021-12-08",12578.23,12740.68,12531.82,12578.23,9600],["2021-12-09",12624.65,12624.65,12531.82,12601.44,23100],["2021-12-10",12624.65,12763.89,12555.03,12647.85,26600],["2021-12-13",12763.89,12810.3,12694.27,12763.89,34800],["2021-12-14",12763.89,12763.89,12647.85,12717.48,26500],["2021-12-15",12717.48,13065.58,12717.48,12926.34,39700],["2021-12-16",13158.41,13158.41,12717.48,12879.93,24800],["2021-12-17",12717.48,12949.55,12717.48,12879.93,41600],["2021-12-20",12763.89,12763.89,12531.82,12601.44,31600],["2021-12-21",12856.72,12856.72,12531.82,12647.85,41900],["2021-12-22",12555.03,12717.48,12531.82,12694.27,63300],["2021-12-23",12694.27,12694.27,12206.92,12253.33,52100],["2021-12-24",12322.96,12694.27,12253.33,12299.75,42600],["2021-12-27",12114.09,12647.85,12114.09,12253.33,7600],["2021-12-28",12253.33,12415.78,12206.92,12230.13,8500],["2021-12-29",12253.33,12485.4,12230.13,12230.13,13200],["2021-12-30",12253.33,12462.2,12230.13,12392.58,19400],["2021-12-31",12671.06,12671.06,12346.16,12346.16,8200],["2022-01-04",12346.16,12647.85,12299.75,12392.58,44700],["2022-01-05",12438.99,12555.03,12392.58,12531.82,24900],["2022-01-06",12531.82,12531.82,12276.54,12346.16,41400],["2022-01-07",12485.4,12485.4,12322.96,12322.96,30000],["2022-01-10",12322.96,12322.96,12206.92,12230.13,50900],["2022-01-11",12230.13,12230.13,11603.54,12021.26,29800],["2022-01-12",12021.26,12021.26,11557.12,11951.64,30600],["2022-01-13",11951.64,11951.64,11348.26,11348.26,32200],["2022-01-14",11394.67,11742.78,10721.67,11673.16,25100],["2022-01-17",11696.36,11696.36,11255.43,11255.43,12400],["2022-01-18",10860.91,11673.16,10721.67,10744.87,25300],["2022-01-19",10744.87,11209.02,10652.05,10860.91,22900],["2022-01-20",10675.25,11023.36,10652.05,11023.36,25900],["2022-01-21",11139.39,11139.39,10976.95,11139.39,8100],["2022-01-24",11139.39,11139.39,10814.5,10814.5,11200],["2022-01-25",10698.46,11046.57,10698.46,10698.46,6300],["2022-01-26",10768.08,10860.91,10698.46,10721.67,12900],["2022-01-27",10721.67,10768.08,10721.67,10768.08,3300],["2022-01-28",10953.74,11092.98,10814.5,11092.98,22600],["2022-02-07",11510.71,11812.4,11185.81,11812.4,19000],["2022-02-08",11974.85,11974.85,11649.95,11951.64,36500],["2022-02-09",11626.74,11928.44,11626.74,11928.44,8700],["2022-02-10",11835.61,11928.44,11835.61,11928.44,12400],["2022-02-11",11603.54,11882.02,11603.54,11742.78,16200],["2022-02-14",11626.74,11812.4,11626.74,11742.78,16200],["2022-02-15",11835.61,11835.61,11603.54,11696.36,8000],["2022-02-16",11603.54,11789.19,11603.54,11649.95,4600],["2022-02-17",11673.16,12021.26,11673.16,11928.44,22600],["2022-02-18",11487.5,11928.44,11487.5,11928.44,19900],["2022-02-21",11951.64,12021.26,11928.44,11951.64,9200],["2022-02-22",11951.64,11998.06,11835.61,11974.85,25700],["2022-02-23",11951.64,11951.64,11673.16,11742.78,13900],["2022-02-24",11789.19,12438.99,11673.16,12090.88,57600],["2022-02-25",12346.16,12346.16,12137.3,12253.33,22900],["2022-02-28",12253.33,12253.33,11719.57,11882.02,5700],["2022-03-01",11882.02,12299.75,11882.02,12021.26,11700],["2022-03-02",11882.02,12067.68,11696.36,11882.02,12400],["2022-03-03",11928.44,12485.4,11928.44,12415.78,51200],["2022-03-04",12415.78,12740.68,12415.78,12578.23,49300],["2022-03-07",12578.23,12740.68,12578.23,12671.06,23900],["2022-03-08",12671.06,12671.06,12299.75,12346.16,36400],["2022-03-09",12346.16,12624.65,11835.61,12624.65,31100],["2022-03-10",12624.65,12624.65,12160.51,12531.82,29700],["2022-03-11",12206.92,12485.4,12206.92,12299.75,5300],["2022-03-14",12253.33,12253.33,11835.61,12067.68,15600],["2022-03-15",11835.61,12044.47,11371.47,11835.61,9200],["2022-03-16",12299.75,12299.75,11835.61,12021.26,3900],["2022-03-17",11812.4,12021.26,11812.4,11928.44,5700],["2022-03-18",11928.44,12230.13,11928.44,12067.68,10800],["2022-03-21",12067.68,12067.68,11928.44,11998.06,26600],["2022-03-22",12206.92,12206.92,11998.06,12137.3,17600],["2022-03-23",12352.75,12544.27,12089.42,12352.75,30700],["2022-03-24",12161.24,12352.75,12089.42,12209.12,16000],["2022-03-25",12209.12,12304.87,12113.36,12209.12,18700],["2022-03-28",12113.36,12448.51,12113.36,12328.81,57400],["2022-03-29",12400.63,13190.63,12400.63,13190.63,143400],["2022-03-30",13406.09,13693.36,12951.24,13070.94,59900],["2022-03-31",12927.3,13070.94,12831.54,12831.54,16100],["2022-04-01",12735.78,13094.88,12352.75,12879.42,40100],["2022-04-04",12879.42,12879.42,12472.45,12735.78,14600],["2022-04-05",12735.78,13023.06,12735.78,12783.66,32900],["2022-04-06",12783.66,13549.73,12783.66,13142.76,124100],["2022-04-07",13166.69,13262.45,12855.48,13070.94,27900],["2022-04-08",13166.69,13166.69,12687.91,12711.85,23600],["2022-04-12",12520.33,12927.3,12257.0,12257.0,22600],["2022-04-13",12257.0,12687.91,11969.72,12352.75,23700],["2022-04-14",12711.85,12711.85,12352.75,12592.15,32000],["2022-04-15",12592.15,12640.03,12400.63,12544.27,24500],["2022-04-18",12544.27,12663.97,12017.6,12065.48,30000],["2022-04-19",12161.24,12568.21,11969.72,12209.12,49300],["2022-04-20",12304.87,12304.87,11897.9,11897.9,20000],["2022-04-21",12400.63,12400.63,11490.93,11514.87,40100],["2022-04-22",11921.84,11921.84,11490.93,11490.93,13800],["2022-04-25",11921.84,11921.84,10796.69,11012.14,33300],["2022-04-26",11012.14,11586.69,10341.84,11347.3,12200],["2022-04-27",11634.57,11634.57,11012.14,11490.93,900],["2022-04-28",11443.05,11921.84,11443.05,11873.96,8500],["2022-04-29",12376.69,12376.69,11586.69,11969.72,7700],["2022-05-04",11969.72,12376.69,11873.96,11873.96,11900],["2022-05-05",11921.84,11969.72,11610.63,11682.45,11200],["2022-05-06",11682.45,11682.45,10892.45,11490.93,15600],["2022-05-09",11490.93,11490.93,10700.93,10964.27,19500],["2022-05-10",10772.75,11490.93,10700.93,11443.05,22700],["2022-05-11",11921.84,11945.78,11203.66,11897.9,53000],["2022-05-12",11873.96,11921.84,11083.96,11083.96,63500],["2022-05-13",11419.12,11419.12,10317.9,10437.6,39500],["2022-05-16",10988.21,10988.21,10437.6,10916.39,13400],["2022-05-17",10916.39,11347.3,10868.51,11275.48,10100],["2022-05-18",11610.63,11610.63,10916.39,11012.14,19800],["2022-05-19",11179.72,11179.72,10533.36,10796.69,61200],["2022-05-20",11107.9,11107.9,10054.57,10533.36,17000],["2022-05-23",10653.05,11131.84,10461.54,10461.54,3800],["2022-05-24",10437.6,10820.63,9934.87,10437.6,12400],["2022-05-25",10437.6,10748.81,10054.57,10748.81,19900],["2022-05-26",10964.27,10964.27,10629.11,10868.51,5500],["2022-05-27",10844.57,10844.57,10485.48,10748.81,15200],["2022-05-30",10844.57,10844.57,10509.42,10796.69,38900],["2022-05-31",11347.3,11347.3,10772.75,10820.63,12800],["2022-06-01",11107.9,11131.84,10557.3,10916.39,3800],["2022-06-02",11012.14,11012.14,10270.02,10581.23,16100],["2022-06-03",10581.23,10988.21,10222.14,10676.99,6900],["2022-06-06",10676.99,10916.39,10676.99,10796.69,3400],["2022-06-07",10916.39,10916.39,10054.57,10509.42,28400],["2022-06-08",10629.11,10629.11,10246.08,10485.48,23000],["2022-06-09",10293.96,10605.17,10150.32,10509.42,37400],["2022-06-10",10293.96,10605.17,10198.2,10533.36,18700],["2022-06-13",10078.51,10509.42,9815.17,10078.51,50300],["2022-06-14",10030.63,10030.63,9575.78,9767.29,9900],["2022-06-15",9216.69,9982.75,9096.99,9336.38,53300],["2022-06-16",9575.78,9575.78,9336.38,9527.9,9300],["2022-06-17",8929.41,9863.05,8929.41,9288.5,6100],["2022-06-20",9336.38,9384.26,8857.59,9168.81,15700],["2022-06-21",9144.87,9168.81,8618.2,9001.23,42600],["2022-06-22",9551.84,9551.84,9001.23,9096.99,5400],["2022-06-23",9168.81,9168.81,8953.35,9096.99,8000],["2022-06-24",8905.47,9480.02,8905.47,9001.23,3900],["2022-06-27",9192.75,9288.5,9001.23,9192.75,11400],["2022-06-28",9144.87,9288.5,9096.99,9288.5,9500],["2022-06-29",9288.5,9336.38,9096.99,9288.5,8500],["2022-06-30",9408.2,9432.14,9288.5,9288.5,39400],["2022-07-01",9460.51,9460.51,9337.65,9337.65,1800],["2022-07-04",9558.81,9558.81,9485.09,9485.09,2700],["2022-07-05",9485.09,9485.09,9165.64,9411.37,4500],["2022-07-06",9091.92,9411.37,9091.92,9411.37,6200],["2022-07-07",9411.37,9411.37,8870.77,9411.37,500],["2022-07-08",9632.52,9632.52,8969.06,9337.65,6600],["2022-07-11",9632.52,9632.52,8895.34,9288.5,2700],["2022-07-12",9288.5,9632.52,9263.93,9534.23,8800],["2022-07-13",9337.65,9460.51,8919.91,9435.94,2200],["2022-07-14",9435.94,9435.94,9337.65,9435.94,500],["2022-07-15",9386.8,9386.8,8919.91,9362.22,5200],["2022-07-18",9313.08,9435.94,9313.08,9435.94,9100],["2022-07-19",9116.5,9386.8,9091.92,9091.92,700],["2022-07-20",9411.37,9411.37,9239.36,9386.8,271500],["2022-07-21",9386.8,9632.52,9337.65,9337.65,6600],["2022-07-22",9534.23,9534.23,9190.21,9386.8,2300],["2022-07-25",9534.23,9534.23,9435.94,9435.94,300],["2022-07-26",9190.21,9337.65,9190.21,9337.65,300],["2022-07-27",9485.09,9485.09,9337.65,9337.65,5900],["2022-07-28",9362.22,9485.09,9288.5,9435.94,13600],["2022-07-29",9558.81,9558.81,9435.94,9558.81,17300],["2022-08-01",10222.27,10222.27,10222.27,10222.27,21500],["2022-08-02",10910.31,10934.88,10713.73,10934.88,115100],["2022-08-03",10934.88,11303.47,10934.88,11106.89,18700],["2022-08-04",11205.18,11450.91,10812.02,11450.91,33300],["2022-08-05",11106.89,11303.47,11057.74,11205.18,14800],["2022-08-08",11057.74,11278.9,10861.16,11205.18,23600],["2022-08-09",11549.2,11549.2,11205.18,11254.33,31800],["2022-08-10",11254.33,11500.05,11106.89,11205.18,9100],["2022-08-11",11180.61,11303.47,11082.32,11106.89,17700],["2022-08-12",11229.75,11328.04,11180.61,11278.9,43900],["2022-08-15",11500.05,11549.2,11303.47,11450.91,21700],["2022-08-16",11500.05,11770.35,11500.05,11770.35,46500],["2022-08-17",11794.93,11991.51,11500.05,11500.05,12200],["2022-08-18",11328.04,11573.77,11328.04,11549.2,9100],["2022-08-19",10959.45,12040.65,10959.45,11475.48,4200],["2022-08-22",11549.2,11549.2,10836.59,11057.74,18300],["2022-08-23",11205.18,11229.75,10910.31,11082.32,17300],["2022-08-24",11205.18,11647.49,11205.18,11303.47,6600],["2022-08-25",11524.63,11549.2,11328.04,11475.48,5200],["2022-08-26",11352.62,11450.91,11205.18,11205.18,14400],["2022-08-29",11303.47,11524.63,11254.33,11524.63,38500],["2022-08-30",11598.34,12212.66,11598.34,11696.64,15200],["2022-08-31",11966.94,11991.51,11549.2,11794.93,5300],["2022-09-05",11893.22,11893.22,11475.48,11500.05,3800],["2022-09-06",11696.64,11696.64,11057.74,11401.76,8700],["2022-09-07",11500.05,11500.05,11377.19,11377.19,15100],["2022-09-08",11426.34,12040.65,11303.47,11696.64,10800],["2022-09-09",11696.64,11696.64,11303.47,11303.47,1900],["2022-09-12",11770.35,11770.35,11303.47,11475.48,10600],["2022-09-13",11696.64,11696.64,11278.9,11278.9,12400],["2022-09-14",11450.91,11450.91,11278.9,11278.9,8600],["2022-09-15",11672.06,11672.06,11328.04,11573.77,6200],["2022-09-16",11328.04,11475.48,11303.47,11475.48,24000],["2022-09-19",11549.2,11549.2,11303.47,11426.34,37100],["2022-09-20",11450.91,11549.2,11254.33,11549.2,35700],["2022-09-21",11524.63,11524.63,11303.47,11450.91,900],["2022-09-22",11450.91,11450.91,11303.47,11426.34,9400],["2022-09-23",11500.05,11524.63,11426.34,11524.63,1000],["2022-09-26",11500.05,11500.05,11303.47,11303.47,93600],["2022-09-27",11475.48,11475.48,11106.89,11303.47,5000],["2022-09-28",11229.75,11303.47,11229.75,11303.47,20300],["2022-09-29",11450.91,11500.05,11303.47,11303.47,13500],["2022-09-30",11500.05,11500.05,10517.14,11303.47,14000],["2022-10-03",11278.9,11303.47,10664.58,10664.58,23500],["2022-10-04",10861.16,11278.9,10812.02,11033.17,21600],["2022-10-05",11303.47,11303.47,10910.31,11180.61,3500],["2022-10-06",11254.33,11254.33,10812.02,11106.89,2300],["2022-10-07",10812.02,10812.02,10345.13,10787.44,4000],["2022-10-10",10517.14,11254.33,10517.14,11057.74,2100],["2022-10-11",11205.18,11205.18,10468.0,10959.45,4400],["2022-10-12",11254.33,11254.33,11156.03,11156.03,500],["2022-10-13",11205.18,11205.18,10812.02,11008.6,3000],["2022-10-14",11205.18,11205.18,10738.3,10738.3,300],["2022-10-17",10689.15,10812.02,10664.58,10812.02,2500],["2022-10-18",11033.17,11033.17,10566.29,10787.44,900],["2022-10-19",10762.87,10762.87,10418.85,10762.87,500],["2022-10-20",11106.89,11106.89,10934.88,10959.45,3800],["2022-10-21",10655.02,11263.88,10375.96,11035.56,1700],["2022-10-24",11339.99,11339.99,10401.33,10883.35,4300],["2022-10-25",11365.36,11365.36,10147.64,10401.33,4800],["2022-10-26",10984.82,10984.82,9691.0,10147.64,4300],["2022-10-27",10857.98,10857.98,9893.95,10147.64,22100],["2022-10-28",10147.64,10604.29,9995.43,10350.59,2200],["2022-10-31",10375.96,10959.45,10147.64,10857.98,10800],["2022-11-01",10832.61,10832.61,10655.02,10781.87,500],["2022-11-02",10401.33,10857.98,10173.01,10629.65,2800],["2022-11-03",10020.8,10553.55,10020.8,10502.81,1100],["2022-11-04",10452.07,10604.29,10452.07,10604.29,200],["2022-11-07",10401.33,10401.33,10147.64,10401.33,2900],["2022-11-08",10502.81,10502.81,9716.37,10350.59,3300],["2022-11-09",10147.64,10299.86,9893.95,10249.12,1600],["2022-11-10",10477.44,10477.44,9564.15,10249.12,4000],["2022-11-11",10249.12,10502.81,9538.78,10122.27,11800],["2022-11-14",10578.92,10578.92,9462.68,9462.68,2600],["2022-11-15",9589.52,9589.52,8803.08,9056.77,3200],["2022-11-16",9665.63,9665.63,9107.51,9589.52,1900],["2022-11-17",8955.29,9741.74,8955.29,9640.26,3300],["2022-11-18",9640.26,9843.21,9132.88,9843.21,2400],["2022-11-21",9995.43,9995.43,9995.43,9995.43,1700],["2022-11-22",9919.32,10655.02,9919.32,10147.64,8400],["2022-11-23",10781.87,10781.87,9741.74,9893.95,800],["2022-11-24",10299.86,10299.86,10299.86,10299.86,2000],["2022-11-25",10756.5,10756.5,9640.26,9944.69,3400],["2022-11-28",9919.32,10401.33,9767.1,10350.59,12600],["2022-11-29",10553.55,10807.24,10325.23,10655.02,10100],["2022-11-30",11060.93,11060.93,10147.64,10350.59,21400],["2022-12-01",10857.98,11060.93,10452.07,10477.44,26300],["2022-12-02",10071.53,10655.02,10071.53,10655.02,30300],["2022-12-05",11365.36,11365.36,10274.49,10325.23,26900],["2022-12-06",11010.19,11010.19,10452.07,10883.35,8300],["2022-12-07",11542.94,11542.94,10325.23,10731.13,1900],["2022-12-08",11060.93,11086.3,10655.02,10857.98,7900],["2022-12-09",10857.98,10857.98,10223.75,10680.39,6700],["2022-12-12",11111.67,11416.1,10680.39,10832.61,16100],["2022-12-13",10249.12,11060.93,10249.12,11060.93,900],["2022-12-14",11111.67,11111.67,10325.23,10502.81,3500],["2022-12-15",10502.81,10604.29,10502.81,10604.29,1700],["2022-12-16",10629.65,10629.65,10553.55,10553.55,300],["2022-12-19",10553.55,11162.41,10553.55,11162.41,700],["2022-12-20",10452.07,10604.29,10401.33,10604.29,3100],["2022-12-21",10604.29,11314.62,10604.29,11111.67,11000],["2022-12-22",10401.33,10857.98,10350.59,10857.98,3800],["2022-12-23",10452.07,10629.65,10452.07,10629.65,400],["2022-12-26",10908.71,10908.71,9944.69,10604.29,6800],["2022-12-27",10528.18,10553.55,10477.44,10477.44,1500],["2022-12-28",9919.32,10350.59,9893.95,10147.64,12000],["2022-12-29",10629.65,10629.65,10147.64,10147.64,1700],["2022-12-30",10147.64,10553.55,10147.64,10553.55,4200],["2023-01-03",10477.44,10857.98,10477.44,10502.81,5100],["2023-01-04",10655.02,10857.98,10198.38,10604.29,3400],["2023-01-05",10984.82,10984.82,10984.82,10984.82,100],["2023-01-06",10655.02,10908.71,10452.07,10908.71,11800],["2023-01-09",10401.33,10807.24,10401.33,10426.7,11000],["2023-01-10",10807.24,10807.24,10807.24,10807.24,100],["2023-01-11",10249.12,10731.13,10249.12,10249.12,700],["2023-01-12",10832.61,10857.98,10832.61,10857.98,800],["2023-01-13",10249.12,10756.5,10249.12,10604.29,4500],["2023-01-16",10198.38,10502.81,10198.38,10452.07,2500],["2023-01-17",10477.44,10908.71,10147.64,10807.24,4700],["2023-01-18",10198.38,10705.76,10096.9,10452.07,17500],["2023-01-19",10604.29,10908.71,10604.29,10908.71,1600],["2023-01-27",10908.71,10908.71,10426.7,10731.13,3900],["2023-01-30",10655.02,10655.02,9995.43,10147.64,25000],["2023-01-31",10857.98,10857.98,10401.33,10578.92,11500],["2023-02-01",10299.86,10604.29,10299.86,10350.59,6100],["2023-02-02",10198.38,10198.38,9970.06,9995.43,8100],["2023-02-03",10325.23,10325.23,9919.32,9995.43,4300],["2023-02-06",9995.43,10299.86,9843.21,10198.38,25800],["2023-02-07",10046.16,10147.64,10046.16,10147.64,1700],["2023-02-08",10147.64,10147.64,9995.43,10122.27,4900],["2023-02-09",10122.27,10122.27,10020.8,10096.9,6300],["2023-02-10",10071.53,10655.02,9995.43,10122.27,1000],["2023-02-13",10604.29,10604.29,9995.43,10096.9,2400],["2023-02-14",10502.81,10502.81,9691.0,10046.16,7100],["2023-02-15",9767.1,9995.43,9767.1,9995.43,1700],["2023-02-16",10274.49,10274.49,10020.8,10020.8,800],["2023-02-17",9741.74,9995.43,9741.74,9970.06,2200],["2023-02-20",10071.53,10122.27,9792.47,10122.27,4900],["2023-02-21",10020.8,10122.27,10020.8,10046.16,1400],["2023-02-22",9970.06,10502.81,9792.47,10173.01,2500],["2023-02-23",9767.1,10020.8,9716.37,10020.8,3000],["2023-02-24",10122.27,10401.33,10122.27,10401.33,200],["2023-02-27",9893.95,9893.95,9767.1,9767.1,3500],["2023-02-28",9995.43,9995.43,9589.52,9944.69,5900],["2023-03-01",9944.69,9944.69,9944.69,9944.69,0],["2023-03-02",10096.9,10096.9,9919.32,9944.69,400],["2023-03-03",9893.95,10122.27,9716.37,10071.53,2400],["2023-03-06",10096.9,10096.9,9893.95,9893.95,2100],["2023-03-07",9893.95,10020.8,9893.95,10020.8,18600],["2023-03-08",10071.53,10147.64,10071.53,10096.9,300],["2023-03-09",9893.95,10096.9,9843.21,10046.16,2400],["2023-03-10",9893.95,10147.64,9893.95,10147.64,600],["2023-03-13",9792.47,10046.16,9792.47,9792.47,2900],["2023-03-14",9843.21,9843.21,9640.26,9843.21,13300],["2023-03-15",9843.21,10249.12,9792.47,10249.12,11300],["2023-03-16",10198.38,10198.38,9792.47,9868.58,2500],["2023-03-17",9843.21,9995.43,9843.21,9944.69,3400],["2023-03-20",10046.16,10401.33,9944.69,10046.16,3400],["2023-03-21",9995.43,10299.86,9893.95,10046.16,2600],["2023-03-22",10204.79,10416.29,10046.16,10257.66,10200],["2023-03-23",10257.66,10257.66,10257.66,10257.66,0],["2023-03-24",9834.67,10204.79,9570.29,10204.79,1600],["2023-03-27",10099.04,10099.04,9861.1,10019.73,2400],["2023-03-28",9834.67,10151.91,9676.04,9940.42,4700],["2023-03-29",9940.42,10019.73,9834.67,9940.42,2100],["2023-03-30",9808.23,10046.16,9781.79,9940.42,3600],["2023-03-31",9940.42,9940.42,9940.42,9940.42,0],["2023-04-03",9781.79,10019.73,9781.79,9940.42,52400],["2023-04-04",10336.97,10469.16,9940.42,10099.04,16700],["2023-04-05",10284.1,10574.91,10099.04,10416.29,17700],["2023-04-06",11130.09,11130.09,10627.79,10892.16,91100],["2023-04-07",10997.91,11103.66,10733.53,10865.72,8700],["2023-04-10",11077.22,11605.96,10945.03,11024.34,9400],["2023-04-11",10389.85,10997.91,10389.85,10918.6,8200],["2023-04-12",11235.84,11235.84,10574.91,10997.91,4500],["2023-04-13",11024.34,11024.34,10601.35,10786.41,6200],["2023-04-14",10812.85,11262.28,10522.04,10786.41,5700],["2023-04-17",11024.34,11024.34,10627.79,10680.66,900],["2023-04-18",10548.47,11209.41,10548.47,10627.79,2100],["2023-04-19",11050.78,11050.78,10336.97,10759.97,7300],["2023-04-20",10759.97,10759.97,10416.29,10759.97,3600],["2023-04-21",10945.03,10945.03,10310.54,10574.91,18400],["2023-04-24",10574.91,10574.91,10310.54,10310.54,1900],["2023-04-25",10733.53,10733.53,10336.97,10363.41,3200],["2023-04-26",10363.41,10759.97,10363.41,10733.53,5300],["2023-04-27",10733.53,11077.22,10548.47,10812.85,3800],["2023-04-28",10469.16,11500.22,10469.16,10759.97,2500],["2023-05-04",10680.66,10839.28,10125.48,10680.66,3800],["2023-05-05",10046.16,10945.03,10046.16,10548.47,6400],["2023-05-08",11050.78,11050.78,10336.97,10469.16,18400],["2023-05-09",10892.16,10892.16,10548.47,10759.97,3900],["2023-05-10",10601.35,10839.28,10601.35,10759.97,14900],["2023-05-11",10892.16,10892.16,10574.91,10892.16,27500],["2023-05-12",10971.47,11368.03,10892.16,11130.09,46700],["2023-05-15",11315.15,11579.53,11103.66,11447.34,29100],["2023-05-16",11394.47,11394.47,10971.47,11209.41,12800],["2023-05-17",11473.78,11473.78,11288.72,11288.72,9700],["2023-05-18",11288.72,11288.72,11288.72,11288.72,600],["2023-05-19",11262.28,11262.28,10812.85,11262.28,2100],["2023-05-22",10839.28,11315.15,10839.28,11315.15,700],["2023-05-23",11262.28,11288.72,10945.03,10945.03,4900],["2023-05-24",11235.84,11235.84,10865.72,11182.97,3000],["2023-05-25",11182.97,11182.97,11182.97,11182.97,0],["2023-05-26",11182.97,11182.97,11182.97,11182.97,200],["2023-05-29",10786.41,11156.53,10786.41,11156.53,2900],["2023-05-30",11288.72,11288.72,11156.53,11156.53,800],["2023-05-31",11182.97,11923.21,11182.97,11315.15,34900],["2023-06-01",11315.15,11368.03,11209.41,11368.03,3100],["2023-06-02",11579.53,11579.53,10945.03,11024.34,19500],["2023-06-05",11315.15,11315.15,10865.72,11262.28,4100],["2023-06-06",11103.66,11262.28,10971.47,11262.28,20900],["2023-06-07",11341.59,11341.59,10997.91,11262.28,9800],["2023-06-08",11209.41,11209.41,11103.66,11103.66,10700],["2023-06-09",11050.78,11235.84,10945.03,10971.47,12200],["2023-06-12",11235.84,11368.03,11024.34,11368.03,38500],["2023-06-13",11632.4,11685.28,11368.03,11579.53,26500],["2023-06-14",11843.9,11843.9,11368.03,11420.9,4600],["2023-06-15",11341.59,11473.78,11315.15,11473.78,1900],["2023-06-16",11553.09,11553.09,11473.78,11473.78,10000],["2023-06-19",11473.78,11473.78,11103.66,11341.59,7600],["2023-06-20",11315.15,11315.15,11103.66,11288.72,2800],["2023-06-21",11315.15,11420.9,11315.15,11368.03,7200],["2023-06-22",11368.03,11473.78,11262.28,11368.03,7800],["2023-06-23",11553.09,11553.09,11262.28,11368.03,10000],["2023-06-26",11156.53,11526.65,11156.53,11368.03,8600],["2023-06-27",11368.03,11526.65,11368.03,11526.65,10600],["2023-06-28",11579.53,12319.77,11553.09,12319.77,112900],["2023-06-29",12372.65,12372.65,12266.9,12319.77,16600],["2023-06-30",12319.77,12319.77,12055.4,12214.02,19600],["2023-07-03",12161.15,12663.46,12161.15,12319.77,13600],["2023-07-04",12346.21,12927.83,12346.21,12742.77,57200],["2023-07-05",13218.64,13218.64,12584.14,12663.46,80900],["2023-07-06",12689.89,12689.89,12372.65,12372.65,62200],["2023-07-07",12531.27,12663.46,12425.52,12531.27,54000],["2023-07-10",12637.02,12637.02,12531.27,12584.14,44600],["2023-07-11",12637.02,12795.64,12584.14,12663.46,40700],["2023-07-12",12663.46,12769.2,12584.14,12742.77,45500],["2023-07-13",12954.27,12980.7,12848.52,12980.7,34800],["2023-07-14",13535.89,13641.63,13033.58,13456.57,42600],["2023-07-17",13456.57,13456.57,13165.76,13271.51,43200],["2023-07-18",13377.26,13377.26,13112.89,13165.76,22300],["2023-07-19",13165.76,13271.51,13007.14,13165.76,34200],["2023-07-20",13165.76,13271.51,13139.33,13192.2,34000],["2023-07-21",13218.64,13218.64,13112.89,13165.76,53800],["2023-07-24",14077.85,14077.85,13245.08,13483.01,102200],["2023-07-25",13443.35,13443.35,13086.45,13284.73,32700],["2023-07-26",13284.73,13284.73,12808.86,13284.73,59500],["2023-07-27",13245.08,13245.08,12888.17,13046.8,20000],["2023-07-28",13324.39,13324.39,12848.52,13245.08,22100],["2023-07-31",13245.08,13245.08,13046.8,13046.8,22700],["2023-08-01",13007.14,13046.8,12848.52,12848.52,20500],["2023-08-02",13086.45,13086.45,12689.89,12769.2,29400],["2023-08-03",12769.2,12769.2,12491.61,12570.92,54400],["2023-08-04",12689.89,12689.89,12491.61,12531.27,26000],["2023-08-07",12610.58,12689.89,12451.96,12650.24,23200],["2023-08-08",12689.89,12729.55,12610.58,12689.89,12200],["2023-08-09",12689.89,12689.89,12570.92,12650.24,11300],["2023-08-10",12650.24,12650.24,12570.92,12570.92,6000],["2023-08-11",12570.92,12769.2,12531.27,12689.89,25000],["2023-08-14",13284.73,13284.73,12610.58,12769.2,18300],["2023-08-15",12769.2,12769.2,12650.24,12729.55,15400],["2023-08-16",12610.58,13046.8,12531.27,12650.24,14600],["2023-08-17",12650.24,12650.24,12491.61,12491.61,13400],["2023-08-18",12372.65,12888.17,12214.02,12372.65,16200],["2023-08-21",12214.02,12372.65,12174.37,12253.68,32300],["2023-08-22",12214.02,12293.33,11896.77,12055.4,24000],["2023-08-23",12293.33,12293.33,11976.09,11976.09,5000],["2023-08-24",11976.09,12095.05,11936.43,12095.05,5100],["2023-08-25",11936.43,12095.05,11936.43,12095.05,16700],["2023-08-28",12134.71,12531.27,12055.4,12451.96,11000],["2023-08-29",12372.65,12372.65,12293.33,12372.65,4300],["2023-08-30",12293.33,12570.92,12293.33,12451.96,1700],["2023-08-31",12134.71,12451.96,12134.71,12451.96,3100],["2023-09-05",12412.3,12610.58,12412.3,12610.58,9000],["2023-09-06",12214.02,12610.58,12095.05,12531.27,3200],["2023-09-07",12531.27,12531.27,12293.33,12293.33,41900],["2023-09-08",12055.4,12293.33,11936.43,12055.4,62900],["2023-09-11",12015.74,12134.71,11936.43,11936.43,45300],["2023-09-12",12174.37,12214.02,12015.74,12055.4,12900],["2023-09-13",12055.4,12293.33,12015.74,12055.4,38200],["2023-09-14",12055.4,12095.05,11896.77,11976.09,22700],["2023-09-15",11817.46,12134.71,11817.46,11896.77,20700],["2023-09-18",12015.74,12134.71,11896.77,11896.77,10100],["2023-09-19",11896.77,11896.77,11658.84,11896.77,16000],["2023-09-20",11936.43,11976.09,11896.77,11896.77,24400],["2023-09-21",11976.09,12015.74,11936.43,11976.09,14800],["2023-09-22",11976.09,11976.09,11777.81,11777.81,24700],["2023-09-25",11777.81,11976.09,11619.18,11619.18,18300],["2023-09-26",11738.15,11738.15,11539.87,11619.18,4700],["2023-09-27",11619.18,11777.81,11262.28,11777.81,8500],["2023-09-28",11777.81,11857.12,11381.25,11777.81,22300],["2023-09-29",11539.87,11777.81,11500.22,11738.15,6500],["2023-10-02",11738.15,11976.09,11738.15,11817.46,11300],["2023-10-03",11777.81,11777.81,11301.94,11301.94,10500],["2023-10-04",11381.25,11579.53,11301.94,11579.53,5400],["2023-10-05",11539.87,11738.15,11539.87,11658.84,4700],["2023-10-06",11658.84,11658.84,11579.53,11658.84,3200],["2023-10-09",11658.84,11698.49,11658.84,11658.84,2900],["2023-10-10",11817.46,11857.12,11698.49,11817.46,4500],["2023-10-11",11857.12,11936.43,11777.81,11857.12,11700],["2023-10-12",11777.81,11896.77,11738.15,11896.77,3500],["2023-10-13",12060.87,12142.91,11978.82,12142.91,4400],["2023-10-16",12307.01,12389.05,12142.91,12142.91,33600],["2023-10-17",12307.01,12307.01,11896.77,12019.84,4000],["2023-10-18",11978.82,11978.82,11281.42,11855.75,21700],["2023-10-19",11855.75,11937.8,11609.61,11896.77,5200],["2023-10-20",11650.63,11896.77,11445.52,11896.77,5600],["2023-10-23",11896.77,11896.77,11568.59,11896.77,3200],["2023-10-24",11896.77,11896.77,11568.59,11814.73,900],["2023-10-25",11814.73,11814.73,11568.59,11773.7,1100],["2023-10-26",11445.52,11568.59,11158.35,11158.35,7400],["2023-10-27",11322.45,11404.49,11076.31,11199.38,10200],["2023-10-30",11199.38,11199.38,11076.31,11158.35,11600],["2023-10-31",11240.4,11322.45,10912.21,11117.33,39500],["2023-11-01",10912.21,11322.45,10912.21,11281.42,3500],["2023-11-02",11076.31,11486.54,11076.31,11486.54,99600],["2023-11-03",11814.73,11896.77,11773.7,11773.7,9700],["2023-11-06",11814.73,11814.73,11773.7,11773.7,3700],["2023-11-07",11773.7,11773.7,11609.61,11732.68,11200],["2023-11-08",11732.68,11814.73,11732.68,11814.73,9300],["2023-11-09",11896.77,11978.82,11691.66,11732.68,8200],["2023-11-10",11650.63,11732.68,11568.59,11650.63,7100],["2023-11-13",11650.63,11691.66,11568.59,11568.59,4900],["2023-11-14",11609.61,11609.61,11527.56,11568.59,11500],["2023-11-15",11609.61,12307.01,11568.59,11814.73,24600],["2023-11-16",12142.91,12142.91,11814.73,11814.73,15500],["2023-11-17",11814.73,12060.87,11814.73,11814.73,1900],["2023-11-20",11650.63,11814.73,11650.63,11814.73,6700],["2023-11-21",11814.73,11978.82,11732.68,11732.68,26300],["2023-11-22",11650.63,11732.68,11650.63,11732.68,1700],["2023-11-23",11896.77,11896.77,11568.59,11609.61,28700],["2023-11-24",11732.68,11732.68,11732.68,11732.68,100],["2023-11-27",11732.68,11732.68,11486.54,11486.54,1200],["2023-11-28",11486.54,11486.54,11486.54,11486.54,300],["2023-11-29",11486.54,11609.61,11322.45,11568.59,1400],["2023-11-30",11609.61,11896.77,11609.61,11814.73,1500],["2023-12-01",11732.68,11773.7,11650.63,11773.7,3700],["2023-12-04",11773.7,11855.75,11568.59,11773.7,3800],["2023-12-05",11691.66,11691.66,11691.66,11691.66,500],["2023-12-06",11732.68,11732.68,11609.61,11691.66,8800],["2023-12-07",11691.66,11814.73,11691.66,11814.73,4300],["2023-12-08",11691.66,11814.73,11691.66,11814.73,15300],["2023-12-11",11650.63,11814.73,11650.63,11732.68,5400],["2023-12-12",11609.61,11732.68,11609.61,11732.68,2700],["2023-12-13",11896.77,11896.77,11609.61,11732.68,46345],["2023-12-14",11609.61,11609.61,11568.59,11568.59,4600],["2023-12-15",11691.66,11691.66,11486.54,11486.54,600],["2023-12-18",11650.63,11650.63,11486.54,11486.54,2100],["2023-12-19",11486.54,11486.54,11486.54,11486.54,0],["2023-12-20",11527.56,11527.56,11527.56,11527.56,300],["2023-12-21",11445.52,11486.54,11445.52,11486.54,1200],["2023-12-22",11445.52,11609.61,11404.49,11609.61,6500],["2023-12-25",11609.61,11691.66,11568.59,11691.66,17300],["2023-12-26",11486.54,11568.59,11486.54,11568.59,17600],["2023-12-27",11568.59,11773.7,11568.59,11732.68,2300],["2023-12-28",11650.63,11650.63,11568.59,11568.59,5000],["2023-12-29",11527.56,11568.59,11486.54,11486.54,4500],["2024-01-02",11527.56,11732.68,11527.56,11650.63,11700],["2024-01-03",11650.63,11691.66,11527.56,11691.66,3700],["2024-01-04",11732.68,11732.68,11691.66,11691.66,5500],["2024-01-05",11732.68,11732.68,11650.63,11691.66,13700],["2024-01-08",11732.68,11732.68,11568.59,11691.66,5300],["2024-01-09",11691.66,11691.66,11691.66,11691.66,15900],["2024-01-10",12183.94,12183.94,11732.68,11773.7,11600],["2024-01-11",11896.77,11896.77,11896.77,11896.77,6700],["2024-01-12",11855.75,11855.75,11773.7,11773.7,1500],["2024-01-15",11732.68,11732.68,11732.68,11732.68,300],["2024-01-16",11732.68,11732.68,11568.59,11568.59,4500],["2024-01-17",11650.63,11650.63,11650.63,11650.63,2800],["2024-01-18",11568.59,11691.66,11486.54,11691.66,15100],["2024-01-19",11691.66,11691.66,11527.56,11691.66,23200],["2024-01-22",11691.66,11732.68,11527.56,11732.68,32200],["2024-01-23",11814.73,11814.73,11609.61,11650.63,14100],["2024-01-24",11568.59,11773.7,11568.59,11773.7,14600],["2024-01-25",11568.59,11732.68,11568.59,11732.68,300],["2024-01-26",11732.68,11732.68,11732.68,11732.68,300],["2024-01-29",11732.68,11814.73,11527.56,11814.73,32800],["2024-01-30",11732.68,11814.73,11732.68,11773.7,63800],["2024-01-31",11773.7,11814.73,11732.68,11732.68,49100],["2024-02-01",11732.68,11978.82,11732.68,11937.8,23100],["2024-02-02",11937.8,12060.87,11527.56,11978.82,49600],["2024-02-05",11732.68,12060.87,11732.68,11896.77,9100],["2024-02-06",11896.77,11896.77,11896.77,11896.77,6000],["2024-02-07",11896.77,11896.77,11814.73,11814.73,8900],["2024-02-15",11773.7,11814.73,11691.66,11691.66,3800],["2024-02-16",11650.63,11814.73,11609.61,11814.73,7000],["2024-02-19",11814.73,11978.82,11732.68,11896.77,16700],["2024-02-20",11896.77,11896.77,11732.68,11855.75,20100],["2024-02-21",11855.75,11896.77,11814.73,11855.75,4600],["2024-02-22",11978.82,11978.82,11855.75,11855.75,15000],["2024-02-23",11937.8,11937.8,11814.73,11896.77,3100],["2024-02-26",11814.73,11896.77,11814.73,11896.77,3400],["2024-02-27",11814.73,11896.77,11814.73,11896.77,12900],["2024-02-28",11814.73,11896.77,11773.7,11773.7,13400],["2024-02-29",11814.73,11814.73,11773.7,11773.7,9200],["2024-03-01",11978.82,12142.91,11896.77,12101.89,53800],["2024-03-04",12265.98,12348.03,12142.91,12265.98,218085],["2024-03-05",12389.05,12389.05,12183.94,12265.98,31100],["2024-03-06",12265.98,12594.17,12265.98,12348.03,76700],["2024-03-07",12348.03,12471.1,12307.01,12389.05,21100],["2024-03-08",12307.01,12430.08,12224.96,12307.01,24900],["2024-03-11",12307.01,12307.01,12265.98,12265.98,6100],["2024-03-12",12224.96,12224.96,12060.87,12183.94,363875],["2024-03-13",12224.96,12307.01,12142.91,12307.01,30900],["2024-03-14",12348.03,12471.1,12224.96,12265.98,13300],["2024-03-15",12307.01,12389.05,12224.96,12348.03,21600],["2024-03-18",12389.05,12430.08,11937.8,11978.82,114000],["2024-03-19",12183.94,12389.05,11978.82,12019.84,34800],["2024-03-20",12407.58,12407.58,12149.09,12364.5,43100],["2024-03-21",12407.58,12450.66,12321.42,12407.58,13700],["2024-03-22",12407.58,12407.58,11545.94,12364.5,14800],["2024-03-25",12493.75,12493.75,11545.94,12321.42,17300],["2024-03-26",12407.58,12407.58,12062.93,12321.42,8300],["2024-03-27",12321.42,12321.42,12062.93,12192.17,13000],["2024-03-28",12106.01,12321.42,12062.93,12278.34,10500],["2024-03-29",12278.34,12278.34,12062.93,12106.01,6100],["2024-04-01",12062.93,12192.17,12019.84,12106.01,14100],["2024-04-02",12106.01,12278.34,12062.93,12149.09,16000],["2024-04-03",12321.42,12321.42,12149.09,12149.09,3500],["2024-04-04",12149.09,12149.09,12019.84,12019.84,16000],["2024-04-05",12019.84,12192.17,11632.11,12192.17,29700],["2024-04-08",12278.34,12278.34,12062.93,12149.09,2700],["2024-04-09",12278.34,12278.34,12062.93,12149.09,19700],["2024-04-10",12149.09,12235.25,12062.93,12062.93,8000],["2024-04-11",12062.93,12062.93,11804.43,12062.93,8600],["2024-04-12",12062.93,12106.01,11976.76,12106.01,12700],["2024-04-15",12106.01,12149.09,11933.68,11933.68,4900],["2024-04-16",11933.68,12019.84,11804.43,11976.76,6700],["2024-04-17",12062.93,12149.09,11976.76,11976.76,4100],["2024-04-19",11976.76,12106.01,11847.52,12062.93,27400],["2024-04-22",11976.76,12149.09,11933.68,11976.76,13700],["2024-04-23",12062.93,12062.93,11976.76,12019.84,16500],["2024-04-24",12062.93,12149.09,12062.93,12062.93,1900],["2024-04-25",12019.84,12192.17,12019.84,12149.09,5000],["2024-04-26",12149.09,12278.34,12149.09,12149.09,17700],["2024-05-02",12149.09,12235.25,12019.84,12235.25,19300],["2024-05-03",12235.25,12278.34,12192.17,12278.34,27000],["2024-05-06",12235.25,12278.34,12192.17,12235.25,11200],["2024-05-07",12321.42,12321.42,12235.25,12235.25,17300],["2024-05-08",12364.5,12364.5,12192.17,12192.17,16100],["2024-05-09",12235.25,12364.5,12192.17,12364.5,30600],["2024-05-10",12321.42,12364.5,12235.25,12321.42,18600],["2024-05-13",12192.17,12278.34,12062.93,12278.34,12500],["2024-05-14",12278.34,12493.75,12149.09,12407.58,83300],["2024-05-15",12106.01,12450.66,12106.01,12321.42,6700],["2024-05-16",12321.42,12321.42,12235.25,12321.42,11200],["2024-05-17",12493.75,12493.75,12192.17,12321.42,6900],["2024-05-20",12321.42,12407.58,12235.25,12407.58,19800],["2024-05-21",12407.58,12579.91,12235.25,12493.75,45000],["2024-05-22",12278.34,12493.75,12235.25,12450.66,6100],["2024-05-23",12450.66,12493.75,12450.66,12493.75,5500],["2024-05-24",12321.42,12493.75,11976.76,12493.75,54400],["2024-05-27",12493.75,12493.75,12235.25,12450.66,20700],["2024-05-28",12321.42,12666.07,12321.42,12579.91,71700],["2024-05-29",12407.58,12579.91,12407.58,12536.83,11000],["2024-05-30",12493.75,12493.75,12364.5,12493.75,5500],["2024-05-31",12493.75,12493.75,12364.5,12407.58,18400],["2024-06-03",12407.58,12407.58,12149.09,12407.58,40100],["2024-06-04",12407.58,12579.91,12364.5,12579.91,26600],["2024-06-05",12493.75,12579.91,12450.66,12450.66,14600],["2024-06-06",12450.66,12450.66,12278.34,12321.42,36500],["2024-06-07",12450.66,12493.75,12321.42,12493.75,47700],["2024-06-10",12579.91,13355.38,12579.91,13355.38,148200],["2024-06-11",14130.86,14217.02,13656.96,14130.86,112300],["2024-06-12",14044.69,14217.02,13355.38,14130.86,74700],["2024-06-13",14130.86,14130.86,13570.79,13570.79,41100],["2024-06-14",13613.87,13613.87,13139.97,13441.55,49300],["2024-06-17",13398.46,13398.46,13183.06,13269.22,39800],["2024-06-18",13269.22,13786.2,13183.06,13700.04,67800],["2024-06-19",13700.04,13786.2,13312.3,13743.12,18200],["2024-06-20",13700.04,14260.1,13700.04,14260.1,55900],["2024-06-21",14260.1,14260.1,13786.2,13786.2,23600],["2024-06-24",13786.2,13872.37,13527.71,13786.2,30000],["2024-06-25",13958.53,14130.86,13613.87,13958.53,37800],["2024-06-26",14173.94,14173.94,14001.61,14001.61,52200],["2024-06-27",14130.86,14130.86,13570.79,14001.61,21300],["2024-06-28",14001.61,14173.94,13786.2,14044.69,9800],["2024-07-01",13786.2,13872.37,13441.55,13613.87,27300],["2024-07-02",13613.87,14044.69,13613.87,14001.61,15700],["2024-07-03",14001.61,14044.69,13700.04,14044.69,14600],["2024-07-04",14130.86,14561.68,14130.86,14303.18,40800],["2024-07-05",14561.68,14604.76,14303.18,14518.59,21200],["2024-07-08",14647.84,14734.0,13786.2,13872.37,35900],["2024-07-09",13872.37,14217.02,13872.37,14217.02,23600],["2024-07-10",14217.02,14217.02,14001.61,14130.86,11700],["2024-07-11",13958.53,14173.94,13872.37,14130.86,33300],["2024-07-12",13872.37,14087.77,13700.04,14044.69,23900],["2024-07-15",13786.2,14130.86,13786.2,14130.86,4300],["2024-07-16",14001.61,14173.94,13872.37,13872.37,17300],["2024-07-17",13872.37,14217.02,13872.37,14130.86,47200],["2024-07-18",14432.43,14432.43,13786.2,14173.94,30700],["2024-07-19",14130.86,14475.51,13872.37,14475.51,11900],["2024-07-22",14432.43,14432.43,13872.37,14217.02,15600],["2024-07-23",13872.37,14217.02,13829.28,14217.02,10200],["2024-07-24",14044.69,14044.69,13743.12,13958.53,6400],["2024-07-25",13958.53,13958.53,13872.37,13915.45,18900],["2024-07-26",13915.45,13915.45,13786.2,13872.37,1400],["2024-07-29",13786.2,13958.53,13786.2,13958.53,5200],["2024-07-30",13958.53,14217.02,13872.37,14087.77,34000],["2024-07-31",13958.53,14561.68,13958.53,14217.02,22800],["2024-08-01",14217.02,14475.51,14087.77,14173.94,11800],["2024-08-02",14087.77,14173.94,14044.69,14173.94,2900],["2024-08-05",14173.94,14303.18,13183.06,14044.69,42200],["2024-08-06",14044.69,14044.69,13398.46,14001.61,9900],["2024-08-07",13786.2,13915.45,13613.87,13915.45,6000],["2024-08-08",13786.2,13915.45,13656.96,13915.45,15200],["2024-08-09",13484.63,13958.53,13484.63,13915.45,2300],["2024-08-12",13786.2,14001.61,13786.2,14001.61,5400],["2024-08-13",13958.53,14217.02,13958.53,14217.02,22200],["2024-08-14",14044.69,14173.94,14001.61,14173.94,8400],["2024-08-15",14130.86,14217.02,14044.69,14217.02,6400],["2024-08-16",14217.02,14260.1,14044.69,14260.1,19000],["2024-08-19",14260.1,14303.18,14130.86,14303.18,10800],["2024-08-20",14260.1,14389.35,14260.1,14389.35,7500],["2024-08-21",14432.43,14432.43,14217.02,14346.27,5000],["2024-08-22",14217.02,14346.27,14001.61,14087.77,15800],["2024-08-23",14087.77,14217.02,14087.77,14173.94,9800],["2024-08-26",14130.86,14389.35,14001.61,14173.94,51400],["2024-08-27",14087.77,14863.25,14044.69,14863.25,86500],["2024-08-28",14863.25,14949.41,14475.51,14647.84,35900],["2024-08-29",14647.84,14734.0,14475.51,14604.76,14400],["2024-08-30",14820.17,14820.17,14475.51,14475.51,29400],["2024-09-04",14260.1,14475.51,14217.02,14432.43,9300],["2024-09-05",14432.43,14647.84,14346.27,14647.84,28600],["2024-09-06",14475.51,14604.76,14432.43,14604.76,5400],["2024-09-09",14604.76,14647.84,14561.68,14561.68,22600],["2024-09-10",14561.68,14777.08,14389.35,14604.76,14200],["2024-09-11",14604.76,14647.84,14518.59,14604.76,9200],["2024-09-12",14782.32,14782.32,14649.15,14649.15,5600],["2024-09-13",14604.76,14649.15,14471.58,14560.37,2100],["2024-09-16",14649.15,14649.15,14560.37,14560.37,1300],["2024-09-17",14560.37,14693.54,14560.37,14560.37,8100],["2024-09-18",14560.37,14604.76,14471.58,14560.37,4600],["2024-09-19",14471.58,14471.58,14249.63,14427.19,15100],["2024-09-20",14427.19,14427.19,14338.41,14338.41,4000],["2024-09-23",14338.41,14338.41,14116.45,14338.41,4800],["2024-09-24",14338.41,14338.41,14338.41,14338.41,6300],["2024-09-25",14205.23,14338.41,14205.23,14338.41,16700],["2024-09-26",14338.41,14338.41,14205.23,14338.41,8300],["2024-09-27",14338.41,14338.41,14249.63,14338.41,3900],["2024-09-30",14205.23,14338.41,14205.23,14338.41,8000],["2024-10-01",14249.63,14338.41,14249.63,14294.02,900],["2024-10-02",14249.63,14294.02,14205.23,14249.63,23400],["2024-10-03",14294.02,14338.41,14294.02,14338.41,2900],["2024-10-04",14249.63,14249.63,14249.63,14249.63,4000],["2024-10-07",14205.23,14205.23,13628.15,14116.45,40100],["2024-10-08",14116.45,14116.45,13850.1,13850.1,5900],["2024-10-09",13850.1,14294.02,13850.1,13983.28,900],["2024-10-10",14027.67,14027.67,13938.89,13938.89,5700],["2024-10-11",13850.1,13938.89,13761.32,13938.89,5200],["2024-10-14",13983.28,13983.28,13805.71,13938.89,3400],["2024-10-15",13938.89,13938.89,13938.89,13938.89,6200],["2024-10-16",13938.89,13938.89,13938.89,13938.89,200],["2024-10-17",13938.89,13938.89,13850.1,13850.1,11400],["2024-10-18",13894.5,13938.89,13761.32,13850.1,22100],["2024-10-21",13850.1,13850.1,13672.54,13672.54,7700],["2024-10-22",13716.93,13938.89,13672.54,13761.32,5200],["2024-10-23",13938.89,13938.89,13938.89,13938.89,500],["2024-10-24",13938.89,13938.89,13938.89,13938.89,0],["2024-10-25",13894.5,13938.89,13805.71,13938.89,2700],["2024-10-28",13938.89,13938.89,13406.19,13938.89,18800],["2024-10-29",13938.89,13938.89,13539.36,13938.89,8000],["2024-10-30",13938.89,13938.89,13583.76,13850.1,2700],["2024-10-31",13894.5,13983.28,13850.1,13983.28,24200],["2024-11-01",13983.28,14160.84,13983.28,14116.45,15400],["2024-11-04",14116.45,14116.45,14072.06,14116.45,4700],["2024-11-05",14072.06,14205.23,14072.06,14160.84,3600],["2024-11-06",14160.84,14160.84,14116.45,14160.84,8300],["2024-11-07",14160.84,14205.23,14160.84,14205.23,15300],["2024-11-08",14116.45,14160.84,14072.06,14160.84,15500],["2024-11-11",14160.84,14604.76,14160.84,14560.37,26200],["2024-11-12",14649.15,14649.15,14338.41,14515.97,21500],["2024-11-13",14294.02,14382.8,14294.02,14338.41,3100],["2024-11-14",14338.41,14471.58,14294.02,14338.41,4600],["2024-11-15",14338.41,14338.41,13850.1,14072.06,14400],["2024-11-18",14382.8,14382.8,14205.23,14294.02,36000],["2024-11-19",14294.02,14382.8,14205.23,14382.8,60800],["2024-11-20",14338.41,14382.8,14294.02,14382.8,46200],["2024-11-21",14205.23,14382.8,14205.23,14382.8,1200],["2024-11-22",14205.23,14338.41,14205.23,14249.63,2200],["2024-11-25",14205.23,14382.8,14205.23,14382.8,5800],["2024-11-26",14338.41,14338.41,14338.41,14338.41,1900],["2024-11-27",14205.23,14249.63,14205.23,14249.63,4000],["2024-11-28",14249.63,14382.8,14249.63,14249.63,1200],["2024-11-29",14249.63,14249.63,14205.23,14205.23,15100],["2024-12-02",14249.63,14249.63,14249.63,14249.63,300],["2024-12-03",14249.63,14249.63,14205.23,14205.23,17400],["2024-12-04",14382.8,14649.15,14205.23,14471.58,13800],["2024-12-05",14294.02,14471.58,14294.02,14471.58,8300],["2024-12-06",14471.58,14515.97,14249.63,14471.58,10100],["2024-12-09",14382.8,14382.8,14205.23,14294.02,9900],["2024-12-10",14249.63,14294.02,14205.23,14294.02,16800],["2024-12-11",14116.45,14649.15,14116.45,14294.02,9500],["2024-12-12",14294.02,14294.02,14294.02,14294.02,0],["2024-12-13",14294.02,14294.02,14160.84,14160.84,11100],["2024-12-16",14160.84,14382.8,14160.84,14205.23,9900],["2024-12-17",14294.02,14471.58,14294.02,14382.8,5300],["2024-12-18",14382.8,14382.8,14382.8,14382.8,3600],["2024-12-19",14382.8,14471.58,14294.02,14294.02,9800],["2024-12-20",14294.02,15093.06,14294.02,14649.15,44700],["2024-12-23",14649.15,15536.98,14649.15,15359.41,50100],["2024-12-24",15536.98,15536.98,15048.67,15270.63,29600],["2024-12-25",15270.63,15315.02,14205.23,15270.63,778110],["2024-12-26",14826.71,15270.63,14782.32,15270.63,13400],["2024-12-27",14826.71,15403.8,14826.71,15093.06,29000],["2024-12-30",15093.06,15270.63,15093.06,15093.06,13600],["2024-12-31",15004.28,15004.28,14959.89,14959.89,5500],["2025-01-02",15181.84,15270.63,15004.28,15137.45,6200],["2025-01-03",15093.06,15181.84,15093.06,15137.45,4500],["2025-01-06",15181.84,15270.63,15181.84,15181.84,12800],["2025-01-07",15093.06,15803.32,15093.06,15359.41,31700],["2025-01-08",15359.41,15536.98,15181.84,15359.41,19900],["2025-01-09",15093.06,15448.19,15093.06,15359.41,16600],["2025-01-10",15270.63,15492.58,15226.24,15270.63,7200],["2025-01-13",15270.63,15270.63,15181.84,15270.63,20500],["2025-01-14",15181.84,15359.41,15181.84,15359.41,643210],["2025-01-15",15359.41,15492.58,15226.24,15492.58,16200],["2025-01-16",15536.98,15581.37,15359.41,15492.58,4200],["2025-01-17",15536.98,15536.98,15315.02,15536.98,8200],["2025-01-20",15492.58,15847.72,15492.58,15847.72,14200],["2025-01-21",15847.72,16158.45,15670.15,16069.67,6400],["2025-01-22",15625.76,17046.28,15625.76,16824.33,31800],["2025-01-23",16824.33,17046.28,16424.8,16513.59,12700],["2025-01-24",16247.24,16469.19,16114.06,16469.19,13400],["2025-02-03",16158.45,17223.85,16158.45,17046.28,28300],["2025-02-04",17046.28,17756.54,17046.28,17756.54,65500],["2025-02-05",18555.59,18555.59,17756.54,18111.67,23700],["2025-02-06",18111.67,18378.02,17845.33,18067.28,33200],["2025-02-07",18067.28,18067.28,17756.54,17934.11,44000],["2025-02-10",17756.54,17756.54,17357.02,17357.02,26100],["2025-02-11",17179.46,17534.59,17135.06,17135.06,18800],["2025-02-12",17357.02,17357.02,17001.89,17046.28,10200],["2025-02-13",16913.11,17179.46,16913.11,17135.06,4800],["2025-02-14",17135.06,17268.24,17090.67,17179.46,69000],["2025-02-17",17667.76,17756.54,17490.2,17756.54,96600],["2025-02-18",18111.67,18999.5,17312.63,18999.5,204100],["2025-02-19",19132.68,20286.85,19088.28,19354.63,88200],["2025-02-20",19354.63,20286.85,19354.63,19709.76,80600],["2025-02-21",20064.89,20064.89,19265.85,19798.55,283500],["2025-02-24",19532.2,19709.76,18866.33,18866.33,111300],["2025-02-25",18866.33,18955.11,17623.37,18955.11,87400],["2025-02-26",19399.02,19399.02,18688.76,19088.28,6400],["2025-02-27",19132.68,19132.68,18511.2,18821.94,33800],["2025-02-28",18644.37,18910.72,18599.98,18821.94,39600],["2025-03-03",19088.28,19132.68,18910.72,18910.72,14500],["2025-03-04",18644.37,19088.28,18466.81,18466.81,12500],["2025-03-05",18466.81,18511.2,18466.81,18466.81,6900],["2025-03-06",18511.2,19043.89,18378.02,18955.11,7500],["2025-03-07",18955.11,18955.11,18688.76,18688.76,17800],["2025-03-10",18955.11,19088.28,18821.94,18821.94,21300],["2025-03-11",18821.94,18999.5,18644.37,18777.54,8300],["2025-03-12",18910.72,18910.72,18733.15,18733.15,2100],["2025-03-13",18733.15,18910.72,18511.2,18910.72,31800],["2025-03-14",18866.33,18866.33,18866.33,18866.33,500],["2025-03-17",18866.33,18910.72,18555.59,18777.54,5700],["2025-03-18",19004.88,19004.88,18004.62,18777.54,14300],["2025-03-19",18823.01,18823.01,18368.35,18732.08,14600],["2025-03-20",18641.15,18641.15,18322.88,18322.88,1600],["2025-03-21",18322.88,18459.28,18186.48,18459.28,7400],["2025-03-24",18459.28,18459.28,18186.48,18186.48,17300],["2025-03-25",18004.62,18186.48,18004.62,18095.55,12000],["2025-03-26",18050.09,18050.09,17368.09,17959.15,15300],["2025-03-27",17368.09,17913.69,17277.16,17913.69,2500],["2025-03-28",17913.69,17913.69,17277.16,17731.82,6300],["2025-03-31",17459.02,17731.82,17277.16,17368.09,8100],["2025-04-01",17368.09,18095.55,17368.09,18095.55,1200],["2025-04-02",18095.55,18095.55,17368.09,17368.09,2000],["2025-04-03",17231.69,17231.69,16185.97,16185.97,50100],["2025-04-04",15231.18,16185.97,15185.71,16004.11,111900],["2025-04-08",15958.64,15958.64,14912.92,14958.38,23500],["2025-04-09",14912.92,15458.51,14731.05,14958.38,3100],["2025-04-10",16004.11,16004.11,16004.11,16004.11,1600],["2025-04-11",16731.57,16731.57,16004.11,16276.9,27200],["2025-04-14",16367.84,16367.84,16276.9,16322.37,1800],["2025-04-15",16322.37,16322.37,16322.37,16322.37,3600],["2025-04-16",16367.84,16367.84,15640.38,15776.78,4000],["2025-04-17",15685.84,16867.96,15640.38,16867.96,55900],["2025-04-18",18004.62,18004.62,17277.16,18004.62,27400],["2025-04-21",18641.15,18732.08,18231.95,18277.42,26700],["2025-04-22",17777.29,18641.15,17549.96,18550.21,9200],["2025-04-23",18550.21,18732.08,18550.21,18641.15,35200],["2025-04-24",18186.48,18186.48,18186.48,18186.48,7000],["2025-04-25",18186.48,18186.48,17731.82,17731.82,4200],["2025-04-28",17277.16,17731.82,16867.96,17731.82,15000],["2025-04-29",17731.82,18186.48,17731.82,18095.55,27700],["2025-05-05",18368.35,18368.35,17913.69,18095.55,3900],["2025-05-06",18095.55,18550.21,18095.55,18095.55,49400],["2025-05-07",18186.48,18186.48,18095.55,18186.48,27800],["2025-05-08",18459.28,18868.48,18277.42,18641.15,34900],["2025-05-09",18732.08,18732.08,18277.42,18277.42,14800],["2025-05-12",18322.88,18641.15,18231.95,18641.15,34300],["2025-05-13",19095.81,19095.81,18641.15,18641.15,9900],["2025-05-14",18641.15,18641.15,18459.28,18459.28,4400],["2025-05-15",18277.42,18413.82,18231.95,18413.82,16600],["2025-05-16",18595.68,18641.15,18186.48,18186.48,8700],["2025-05-19",18141.02,18368.35,17731.82,18368.35,10400],["2025-05-20",18186.48,18550.21,18186.48,18277.42,5500],["2025-05-21",18277.42,18459.28,18186.48,18186.48,4100],["2025-05-22",18186.48,18186.48,18186.48,18186.48,11400],["2025-05-23",18186.48,18186.48,18186.48,18186.48,4100],["2025-05-26",18186.48,18277.42,18186.48,18277.42,15700],["2025-05-27",18277.42,18459.28,18186.48,18186.48,9700],["2025-05-28",18641.15,18732.08,18595.68,18641.15,11900],["2025-05-29",18823.01,18823.01,18459.28,18459.28,7100],["2025-05-30",18641.15,18641.15,18459.28,18459.28,2700],["2025-06-02",18459.28,18459.28,18186.48,18277.42,14000],["2025-06-03",18823.01,18823.01,18186.48,18459.28,98200],["2025-06-04",17959.15,18277.42,17959.15,18186.48,6000],["2025-06-05",18231.95,18231.95,18186.48,18186.48,2500],["2025-06-06",18095.55,18550.21,18095.55,18550.21,15600],["2025-06-09",18596.82,19295.95,18596.82,19202.73,8000],["2025-06-10",18736.65,19295.95,18736.65,19295.95,23600],["2025-06-11",19249.34,19249.34,19109.52,19109.52,19700],["2025-06-12",18736.65,19295.95,18643.43,19109.52,4300],["2025-06-13",18736.65,18923.08,18643.43,18690.04,3900],["2025-06-16",18270.56,18923.08,18270.56,18643.43,700],["2025-06-17",18876.47,19109.52,18829.87,18829.87,6300],["2025-06-18",18876.47,18876.47,18829.87,18829.87,52500],["2025-06-19",19156.13,19156.13,18829.87,18829.87,1200],["2025-06-20",19062.91,19109.52,18829.87,19109.52,1900],["2025-06-23",19109.52,19109.52,18643.43,18643.43,1200],["2025-06-24",19062.91,19062.91,19062.91,19062.91,100],["2025-06-25",19062.91,19062.91,19062.91,19062.91,0],["2025-06-26",19016.3,20088.3,19016.3,19389.17,12900],["2025-06-27",19948.47,19948.47,18923.08,19109.52,2100],["2025-06-30",19109.52,19109.52,18829.87,18829.87,2000],["2025-07-01",19109.52,19109.52,19109.52,19109.52,100],["2025-07-02",19109.52,19855.25,19109.52,19855.25,14400],["2025-07-03",19855.25,19855.25,19249.34,19249.34,1700],["2025-07-04",19295.95,19482.39,19295.95,19389.17,1700],["2025-07-07",18829.87,19389.17,18829.87,19389.17,600],["2025-07-08",19389.17,19389.17,19389.17,19389.17,1300],["2025-07-09",19389.17,19528.99,19295.95,19482.39,3200],["2025-07-10",19575.6,19575.6,19528.99,19575.6,2100],["2025-07-11",19575.6,19575.6,19575.6,19575.6,600],["2025-07-14",19575.6,19668.82,19575.6,19575.6,38200],["2025-07-15",19109.52,19482.39,19109.52,19295.95,15100],["2025-07-16",19995.08,19995.08,19995.08,19995.08,100],["2025-07-17",19575.6,19575.6,19528.99,19575.6,6400],["2025-07-18",19575.6,19575.6,19575.6,19575.6,24100],["2025-07-21",19482.39,20181.51,19482.39,20181.51,19900],["2025-07-22",20461.17,20973.86,20228.12,20600.99,19600],["2025-07-23",20507.77,20600.99,20321.34,20507.77,14500],["2025-07-24",20507.77,20554.38,20507.77,20507.77,14400],["2025-07-25",20554.38,20600.99,20554.38,20600.99,43900],["2025-07-28",20600.99,20880.64,20507.77,20880.64,54600],["2025-07-29",21067.08,21812.81,19808.65,20973.86,74900],["2025-07-30",20973.86,21206.9,20973.86,21206.9,41500],["2025-07-31",21113.69,21160.29,20787.43,21113.69,50700],["2025-08-01",21253.51,21626.38,20973.86,21300.12,9800],["2025-08-04",21393.34,21439.95,20973.86,20973.86,4200],["2025-08-05",20787.43,20973.86,20740.82,20973.86,27200],["2025-08-06",20647.6,21439.95,20647.6,21439.95,19600],["2025-08-07",21253.51,21253.51,20787.43,20927.25,11600],["2025-08-08",20927.25,20927.25,20927.25,20927.25,13000],["2025-08-11",20927.25,21160.29,20927.25,20927.25,15100],["2025-08-12",21160.29,21160.29,20927.25,20973.86,15800],["2025-08-13",21020.47,21206.9,20973.86,21206.9,2500],["2025-08-14",21020.47,21206.9,20973.86,20973.86,13200],["2025-08-15",20973.86,21253.51,20880.64,21160.29,13500],["2025-08-18",20973.86,21067.08,20973.86,20973.86,1200],["2025-08-19",21206.9,21206.9,20647.6,20787.43,27100],["2025-08-20",20600.99,20973.86,20600.99,20600.99,3300],["2025-08-21",20787.43,20880.64,20694.21,20694.21,22800],["2025-08-22",20694.21,20694.21,20274.73,20507.77,23200],["2025-08-25",20600.99,20600.99,20041.69,20507.77,2900],["2025-08-26",20507.77,20600.99,20507.77,20554.38,2400],["2025-08-27",20507.77,20787.43,20507.77,20740.82,40300],["2025-08-28",20694.21,20694.21,20507.77,20507.77,6500],["2025-08-29",20274.73,21346.73,19109.52,20787.43,7500],["2025-09-03",20787.43,20787.43,20181.51,20600.99,3700],["2025-09-04",20228.12,20600.99,20181.51,20507.77,14600],["2025-09-05",20507.77,20507.77,20134.91,20274.73,32300],["2025-09-08",20274.73,20461.17,19995.08,20088.3,8000],["2025-09-09",19995.08,20134.91,19995.08,20041.69,13400],["2025-09-10",20321.34,20321.34,20041.69,20321.34,8400],["2025-09-11",20134.91,20134.91,19062.91,19995.08,27200],["2025-09-12",20041.69,20228.12,20041.69,20228.12,7400],["2025-09-15",20228.12,20321.34,20041.69,20228.12,18500],["2025-09-16",20927.25,20973.86,20367.95,20461.17,3800],["2025-09-17",20694.21,20787.43,20600.99,20647.6,19500],["2025-09-18",20647.6,20647.6,20554.38,20647.6,4000],["2025-09-19",20647.6,21486.55,20647.6,21486.55,56300],["2025-09-22",21486.55,21906.03,20973.86,21719.6,7500],["2025-09-23",21439.95,21439.95,21160.29,21160.29,23700],["2025-09-24",21206.9,21253.51,21206.9,21253.51,3100],["2025-09-25",21160.29,21160.29,20973.86,21020.47,1700],["2025-09-26",20973.86,21346.73,20973.86,21300.12,6500],["2025-09-29",21300.12,21300.12,21300.12,21300.12,0],["2025-09-30",20973.86,20973.86,20973.86,20973.86,500],["2025-10-01",20973.86,20973.86,20973.86,20973.86,200],["2025-10-02",20973.86,21067.08,20973.86,20973.86,4300],["2025-10-03",20927.25,20973.86,20274.73,20973.86,13200],["2025-10-06",20973.86,20973.86,20973.86,20973.86,1100],["2025-10-07",21439.95,21439.95,20973.86,20973.86,10100],["2025-10-08",20973.86,21253.51,20973.86,21113.69,12300],["2025-10-09",21160.29,21253.51,20973.86,20973.86,8100],["2025-10-10",21346.73,21346.73,20973.86,20973.86,10300],["2025-10-13",20973.86,21160.29,20973.86,20973.86,5300],["2025-10-14",21113.69,21253.51,20973.86,21160.29,22400],["2025-10-15",21160.29,21253.51,21067.08,21253.51,15400],["2025-10-16",21160.29,21253.51,20973.86,21253.51,5100],["2025-10-17",21253.51,21253.51,21160.29,21160.29,5200],["2025-10-20",21020.47,21160.29,21020.47,21067.08,11300],["2025-10-21",20973.86,20973.86,20507.77,20973.86,6200],["2025-10-22",20973.86,21253.51,20880.64,20973.86,21300],["2025-10-23",21439.95,21439.95,19762.04,21206.9,13300],["2025-10-24",21346.73,21346.73,21300.12,21300.12,1700],["2025-10-27",21636.69,21636.69,21252.04,21444.36,6800],["2025-10-28",21252.04,22934.89,21252.04,22886.81,34900],["2025-10-29",22598.32,22886.81,21925.18,22838.73,10800],["2025-10-30",22838.73,22886.81,22790.65,22790.65,1300],["2025-10-31",22790.65,22790.65,22069.42,22069.42,7200],["2025-11-03",22069.42,23079.14,21877.1,22165.59,19300],["2025-11-04",22117.51,22117.51,22069.42,22069.42,1300],["2025-11-05",22406.0,22982.97,22213.67,22213.67,8500],["2025-11-06",22261.75,22261.75,21973.26,21973.26,2800],["2025-11-07",22069.42,22069.42,22021.34,22069.42,1400],["2025-11-10",22982.97,22982.97,22021.34,22021.34,2600],["2025-11-11",22117.51,22117.51,22021.34,22021.34,3100],["2025-11-12",22021.34,22021.34,21780.94,21780.94,5800],["2025-11-13",21829.02,22021.34,21829.02,22021.34,500],["2025-11-14",22117.51,22117.51,22021.34,22021.34,6200],["2025-11-17",22021.34,22021.34,22021.34,22021.34,1000],["2025-11-18",23031.06,23031.06,22117.51,22117.51,300],["2025-11-19",22117.51,22117.51,21684.77,21684.77,6000],["2025-11-20",21732.85,21732.85,21684.77,21684.77,900],["2025-11-21",21684.77,21732.85,21636.69,21732.85,2700],["2025-11-24",21732.85,21732.85,21732.85,21732.85,4100],["2025-11-25",21829.02,21829.02,21636.69,21732.85,1700],["2025-11-26",21732.85,22165.59,21732.85,21925.18,4400],["2025-11-27",21732.85,22021.34,21636.69,21829.02,6100],["2025-11-28",21829.02,21829.02,21732.85,21829.02,3400],["2025-12-01",22021.34,22021.34,21829.02,22021.34,5800],["2025-12-02",22021.34,22021.34,21829.02,22021.34,8200],["2025-12-03",21829.02,22021.34,21829.02,21925.18,19300],["2025-12-04",21877.1,22021.34,21829.02,22021.34,19000],["2025-12-05",21925.18,22021.34,21877.1,21925.18,9000],["2025-12-08",21925.18,21925.18,21829.02,21877.1,5000],["2025-12-09",21877.1,21877.1,21684.77,21877.1,45000],["2025-12-10",21877.1,21877.1,21540.53,21829.02,22600],["2025-12-11",21780.94,21780.94,21540.53,21732.85,29600],["2025-12-12",21732.85,21732.85,21444.36,21444.36,5900],["2025-12-15",21732.85,21732.85,21155.88,21300.12,3300],["2025-12-16",21203.96,21203.96,21155.88,21155.88,900],["2025-12-17",21252.04,21252.04,21252.04,21252.04,100],["2025-12-18",21300.12,21300.12,21059.71,21059.71,3800],["2025-12-19",21059.71,21155.88,20963.55,21155.88,14200],["2025-12-22",21059.71,21107.79,20963.55,21059.71,1100],["2025-12-23",20963.55,20963.55,20771.22,20771.22,6200],["2025-12-24",20771.22,20771.22,20386.57,20482.73,5700],["2025-12-25",20482.73,20482.73,20290.41,20290.41,27700],["2025-12-26",20290.41,20290.41,19232.61,19809.59,21100],["2025-12-29",20146.16,20578.9,19809.59,20482.73,3900],["2025-12-30",20578.9,20578.9,19905.76,20194.24,1400],["2025-12-31",20194.24,20194.24,19905.76,20001.92,5100],["2026-01-05",20001.92,20001.92,20001.92,20001.92,1900],["2026-01-06",20001.92,20001.92,19905.76,20001.92,15700],["2026-01-07",20146.16,20194.24,20001.92,20001.92,20900],["2026-01-08",19905.76,20194.24,19905.76,20001.92,39000],["2026-01-09",20050.0,20050.0,19857.67,20001.92,2700],["2026-01-12",20675.06,20675.06,20001.92,20001.92,23800],["2026-01-13",19905.76,20001.92,19809.59,20001.92,2200],["2026-01-14",19905.76,20001.92,19905.76,20001.92,10400],["2026-01-15",20290.41,20290.41,20001.92,20001.92,9700],["2026-01-16",20001.92,20771.22,19905.76,20771.22,44100],["2026-01-19",20771.22,20771.22,20098.08,20098.08,21400],["2026-01-20",20675.06,20675.06,20146.16,20386.57,12100],["2026-01-21",20386.57,20386.57,20050.0,20098.08,8000],["2026-01-22",20290.41,20338.49,20050.0,20146.16,7700],["2026-01-23",20867.39,20867.39,20146.16,20146.16,9900],["2026-01-26",20194.24,20194.24,20098.08,20098.08,7400],["2026-01-27",20098.08,20194.24,20001.92,20194.24,9200],["2026-01-28",20001.92,20098.08,20001.92,20001.92,2300],["2026-01-29",20001.92,20338.49,20001.92,20290.41,9800],["2026-01-30",20194.24,20386.57,20098.08,20386.57,3700],["2026-02-02",20194.24,20386.57,20194.24,20290.41,10400],["2026-02-03",20290.41,20290.41,20001.92,20194.24,82200],["2026-02-04",20001.92,20194.24,20001.92,20194.24,13000],["2026-02-05",20194.24,20194.24,20098.08,20098.08,2400],["2026-02-06",20098.08,20194.24,20098.08,20098.08,9500],["2026-02-09",20194.24,20194.24,20098.08,20098.08,1100],["2026-02-10",20434.65,20434.65,20386.57,20434.65,6000],["2026-02-11",20290.41,20290.41,20001.92,20001.92,60000],["2026-02-12",20434.65,20434.65,20434.65,20434.65,100],["2026-02-13",20194.24,20386.57,20194.24,20386.57,5000],["2026-02-23",20290.41,20290.41,20290.41,20290.41,2000],["2026-02-24",20290.41,20290.41,20146.16,20146.16,1300],["2026-02-25",20098.08,20386.57,20001.92,20338.49,151100],["2026-02-26",20434.65,20771.22,20434.65,20482.73,50400],["2026-02-27",20626.98,20626.98,20386.57,20578.9,3700],["2026-03-02",20482.73,20626.98,20242.33,20626.98,17500],["2026-03-03",20626.98,20675.06,20098.08,20675.06,70100],["2026-03-04",20819.3,21203.96,20194.24,20530.82,84900],["2026-03-05",20482.73,20626.98,20050.0,20482.73,35900],["2026-03-06",20050.0,20434.65,20050.0,20386.57,17000],["2026-03-09",19809.59,19857.67,19328.78,19376.86,30800],["2026-03-10",19713.43,20001.92,19521.1,19521.1,19100],["2026-03-11",19521.1,20050.0,19232.61,19521.1,14000],["2026-03-12",19761.51,19761.51,19424.94,19713.43,15300],["2026-03-13",19857.67,19857.67,19521.1,19521.1,2900],["2026-03-16",19713.43,19761.51,19713.43,19713.43,2500],["2026-03-17",19905.76,20050.0,19761.51,20050.0,4700],["2026-03-18",20250.0,20250.0,20100.0,20100.0,4600],["2026-03-19",20000.0,20050.0,20000.0,20050.0,5300],["2026-03-20",20150.0,20150.0,20100.0,20100.0,900],["2026-03-23",20050.0,20050.0,19500.0,19500.0,13500],["2026-03-24",20050.0,20050.0,20050.0,20050.0,400],["2026-03-25",19650.0,20150.0,19650.0,19800.0,6900],["2026-03-26",20000.0,20000.0,19800.0,19800.0,2500],["2026-03-27",19900.0,19900.0,19900.0,19900.0,600],["2026-03-30",19800.0,19850.0,19600.0,19600.0,8500],["2026-03-31",19650.0,19950.0,19600.0,19600.0,11200],["2026-04-01",19600.0,19600.0,19600.0,19600.0,2200],["2026-04-02",19550.0,19550.0,19400.0,19400.0,4000],["2026-04-03",19400.0,19400.0,19350.0,19400.0,9300],["2026-04-06",19150.0,19300.0,19150.0,19300.0,800],["2026-04-07",19200.0,19450.0,19200.0,19400.0,3700],["2026-04-08",19400.0,19600.0,19400.0,19600.0,6800],["2026-04-09",19300.0,19450.0,19150.0,19450.0,34100],["2026-04-10",19450.0,19450.0,19400.0,19400.0,1300],["2026-04-13",19400.0,19400.0,19050.0,19350.0,2500],["2026-04-14",19350.0,19400.0,19200.0,19200.0,4200],["2026-04-15",19300.0,19350.0,19300.0,19300.0,1000],["2026-04-16",19150.0,19300.0,19150.0,19300.0,1800],["2026-04-17",19300.0,19350.0,19300.0,19300.0,4000],["2026-04-20",19250.0,19300.0,19250.0,19300.0,1100],["2026-04-21",19300.0,19300.0,19300.0,19300.0,800],["2026-04-22",19600.0,19700.0,19200.0,19200.0,6900],["2026-04-23",19300.0,19350.0,19300.0,19350.0,4400],["2026-04-24",19350.0,19350.0,19200.0,19300.0,3800],["2026-04-28",19300.0,19500.0,19050.0,19100.0,5600],["2026-04-29",19100.0,19100.0,18450.0,19050.0,9800],["2026-05-04",19050.0,19050.0,18200.0,19050.0,9300],["2026-05-05",19000.0,19050.0,18750.0,19050.0,2300],["2026-05-06",19000.0,19000.0,18800.0,19000.0,5200],["2026-05-07",19000.0,19000.0,18600.0,19000.0,4900],["2026-05-08",19000.0,19000.0,19000.0,19000.0,100],["2026-05-11",18950.0,18950.0,18950.0,18950.0,200],["2026-05-12",18950.0,18950.0,18500.0,18800.0,11200],["2026-05-13",18850.0,18850.0,18850.0,18850.0,200],["2026-05-14",18950.0,18950.0,18800.0,18900.0,1200],["2026-05-15",18850.0,18950.0,18850.0,18950.0,2200],["2026-05-18",18900.0,18950.0,18900.0,18950.0,1800],["2026-05-19",18600.0,18800.0,18500.0,18800.0,700],["2026-05-20",18500.0,18800.0,18500.0,18800.0,1700],["2026-05-21",18550.0,18550.0,18500.0,18500.0,200],["2026-05-22",18500.0,18800.0,18450.0,18800.0,4500],["2026-05-25",18800.0,18800.0,18500.0,18500.0,3400],["2026-05-26",18500.0,18500.0,18500.0,18500.0,0],["2026-05-27",18500.0,18550.0,18500.0,18550.0,52200],["2026-05-28",18300.0,18800.0,18300.0,18650.0,5300],["2026-05-29",18400.0,18700.0,18400.0,18700.0,4300],["2026-06-01",18800.0,18800.0,18800.0,18800.0,100],["2026-06-02",18800.0,18800.0,18800.0,18800.0,0],["2026-06-03",18250.0,18750.0,18250.0,18750.0,3300],["2026-06-04",18300.0,18650.0,18300.0,18650.0,300],["2026-06-05",18650.0,18700.0,18650.0,18650.0,1400],["2026-06-08",18650.0,18650.0,18300.0,18650.0,500],["2026-06-09",18250.0,18650.0,18250.0,18650.0,1200],["2026-06-10",18650.0,18650.0,18650.0,18650.0,0],["2026-06-11",18500.0,18650.0,18200.0,18650.0,1800],["2026-06-12",18700.0,18700.0,18300.0,18650.0,19200],["2026-06-15",18050.0,18350.0,18050.0,18350.0,1600],["2026-06-16",18250.0,18650.0,18000.0,18650.0,18000],["2026-06-17",18650.0,18650.0,18200.0,18500.0,1200],["2026-06-18",18650.0,18650.0,18350.0,18600.0,5900],["2026-06-19",18500.0,18500.0,18400.0,18400.0,1000],["2026-06-22",18600.0,18600.0,18600.0,18600.0,2100],["2026-06-23",18600.0,18600.0,18400.0,18400.0,67900],["2026-06-24",18750.0,18850.0,18500.0,18500.0,7700],["2026-06-25",18600.0,18700.0,18600.0,18700.0,11600],["2026-06-26",18700.0,18800.0,18700.0,18800.0,7600],["2026-06-29",18900.0,19000.0,18900.0,19000.0,21600],["2026-06-30",18900.0,18900.0,18900.0,18900.0,1400],["2026-07-01",18900.0,19000.0,18900.0,19000.0,7100],["2026-07-02",19000.0,19250.0,19000.0,19250.0,800],["2026-07-03",19250.0,19250.0,19250.0,19250.0,0],["2026-07-06",19250.0,19250.0,19250.0,19250.0,500],["2026-07-07",18900.0,18900.0,18900.0,18900.0,32200],["2026-07-08",19000.0,19000.0,18900.0,18900.0,11800],["2026-07-09",18900.0,18900.0,18900.0,18900.0,0],["2026-07-10",18800.0,18850.0,18800.0,18850.0,4700],["2026-07-13",18850.0,18850.0,18850.0,18850.0,20100],["2026-07-14",18850.0,18850.0,18850.0,18850.0,0],["2026-07-15",18800.0,18800.0,18800.0,18800.0,1200],["2026-07-16",18900.0,19100.0,18800.0,19100.0,15200],["2026-07-17",19100.0,19100.0,19100.0,19100.0,100],["2026-07-20",18900.0,18900.0,18800.0,18850.0,20600],["2026-07-21",19000.0,19000.0,18850.0,18850.0,33600],["2026-07-22",18800.0,19000.0,18500.0,19000.0,38400],["2026-07-23",18600.0,18850.0,18600.0,18800.0,10600],["2026-07-24",18850.0,18850.0,18850.0,18850.0,500],["2026-07-27",18800.0,18900.0,18800.0,18900.0,11100],["2026-07-28",18800.0,18800.0,18700.0,18800.0,7600],["2026-07-29",18800.0,18900.0,18800.0,18900.0,600],["2026-07-30",18600.0,19000.0,18600.0,19000.0,700],["2026-07-31",18800.0,19250.0,18800.0,19100.0,8800],["2026-08-03",19200.0,19300.0,18800.0,19300.0,3400],["2026-08-04",18650.0,19250.0,18650.0,19250.0,500],["2026-08-05",19250.0,19250.0,19250.0,19250.0,0],["2026-08-06",19250.0,19250.0,19250.0,19250.0,0],["2026-08-07",18750.0,19200.0,18750.0,19200.0,1600],["2026-08-10",19250.0,19250.0,18650.0,19050.0,11800],["2026-08-11",18750.0,18850.0,18750.0,18850.0,4000],["2026-08-12",19200.0,19250.0,18700.0,18800.0,12900],["2026-08-13",19200.0,19200.0,19200.0,19200.0,100],["2026-08-14",19150.0,19150.0,18850.0,18850.0,5100],["2026-08-17",18750.0,18900.0,18750.0,18900.0,2100],["2026-08-18",19000.0,19000.0,18800.0,18800.0,6600],["2026-08-19",18800.0,19000.0,18800.0,18800.0,8900],["2026-08-20",18800.0,18800.0,18800.0,18800.0,31300],["2026-08-21",18800.0,18850.0,18800.0,18800.0,28800],["2026-08-24",18800.0,18800.0,18800.0,18800.0,11100],["2026-08-25",19000.0,19000.0,18800.0,18800.0,20300],["2026-08-26",19000.0,19000.0,18800.0,18800.0,1100],["2026-08-27",18900.0,18900.0,18800.0,18800.0,9500],["2026-08-28",18800.0,18800.0,18800.0,18800.0,0],["2026-09-03",18800.0,18800.0,18750.0,18750.0,6200],["2026-09-04",18750.0,18750.0,18750.0,18750.0,4200],["2026-09-07",18750.0,18800.0,18750.0,18800.0,3600],["2026-09-08",19000.0,19000.0,19000.0,19000.0,100],["2026-09-09",18900.0,18900.0,18900.0,18900.0,100],["2026-09-10",18950.0,19000.0,18900.0,18900.0,1800],["2026-09-11",18800.0,19200.0,18800.0,19200.0,212800],["2026-09-14",19150.0,19150.0,19100.0,19100.0,2300],["2026-09-15",19100.0,19100.0,19100.0,19100.0,0],["2026-09-16",19100.0,19100.0,19100.0,19100.0,0],["2026-09-17",18850.0,18850.0,18850.0,18850.0,40800],["2026-09-18",19100.0,19100.0,18850.0,18850.0,50500],["2026-09-21",19250.0,19350.0,18900.0,18900.0,4400],["2026-09-22",18900.0,18900.0,18900.0,18900.0,0],["2026-09-23",18900.0,19300.0,18900.0,19300.0,12700],["2026-09-24",18500.0,19200.0,18500.0,18800.0,2700],["2026-09-25",18800.0,18850.0,18800.0,18850.0,2500],["2026-09-28",18850.0,18850.0,18850.0,18850.0,0],["2026-09-29",18800.0,18800.0,18800.0,18800.0,100],["2026-09-30",18800.0,18800.0,18800.0,18800.0,0],["2026-10-01",18800.0,18800.0,18800.0,18800.0,200],["2026-10-02",18650.0,18700.0,18650.0,18700.0,4100],["2026-10-05",18850.0,18850.0,18650.0,18650.0,1000],["2026-10-06",18650.0,19000.0,18650.0,19000.0,200],["2026-10-07",18600.0,18650.0,18600.0,18650.0,800],["2026-10-08",18650.0,18650.0,18650.0,18650.0,100],["2026-10-09",18600.0,18650.0,18600.0,18600.0,1100],["2026-10-12",18650.0,19150.0,18600.0,19150.0,3500]]}