{"sym":"VSI","index":false,"bars":[["2010-12-24",5170.91,5170.91,5170.91,5170.91,3040],["2010-12-27",5170.91,5170.91,5063.18,5063.18,2500],["2010-12-28",4826.18,4826.18,4826.18,4826.18,1070],["2010-12-29",4589.18,4589.18,4589.18,4589.18,450],["2010-12-30",4373.73,4373.73,4373.73,4373.73,190],["2010-12-31",4158.27,4158.27,4158.27,4158.27,80],["2011-01-04",3964.36,3964.36,3964.36,3964.36,170],["2011-01-05",3770.46,3770.46,3770.46,3770.46,3860],["2011-01-06",3598.09,3598.09,3598.09,3598.09,4690],["2011-01-07",3425.73,3662.73,3425.73,3662.73,37770],["2011-01-10",3533.46,3835.09,3490.36,3490.36,10250],["2011-01-11",3662.73,3662.73,3318.0,3318.0,6540],["2011-01-12",3468.82,3468.82,3188.73,3468.82,2660],["2011-01-13",3468.82,3468.82,3296.46,3296.46,9980],["2011-01-14",3382.64,3447.27,3382.64,3447.27,510],["2011-01-17",3296.46,3598.09,3296.46,3598.09,640],["2011-01-18",3425.73,3576.55,3425.73,3576.55,5200],["2011-01-19",3404.18,3404.18,3404.18,3404.18,16400],["2011-01-20",3447.27,3447.27,3274.91,3296.46,3150],["2011-01-21",3167.18,3404.18,3145.64,3145.64,19260],["2011-01-24",3274.91,3274.91,3016.36,3016.36,2090],["2011-01-25",3124.09,3124.09,3102.55,3124.09,830],["2011-01-26",3231.82,3231.82,3231.82,3231.82,600],["2011-01-27",3361.09,3361.09,3210.27,3210.27,1550],["2011-01-28",3210.27,3361.09,3210.27,3231.82,3790],["2011-02-08",3231.82,3231.82,3231.82,3231.82,0],["2011-02-09",3231.82,3231.82,3081.0,3081.0,2220],["2011-02-10",3231.82,3231.82,3231.82,3231.82,130],["2011-02-11",3188.73,3339.55,3145.64,3339.55,1470],["2011-02-14",3210.27,3339.55,3210.27,3318.0,540],["2011-02-15",3231.82,3318.0,3231.82,3231.82,6920],["2011-02-16",3188.73,3188.73,3188.73,3188.73,300],["2011-02-17",3145.64,3274.91,3145.64,3274.91,630],["2011-02-18",3188.73,3188.73,3188.73,3188.73,1060],["2011-02-21",3124.09,3124.09,3124.09,3124.09,710],["2011-02-22",3016.36,3016.36,3016.36,3016.36,1800],["2011-02-23",3016.36,3016.36,3016.36,3016.36,1820],["2011-02-24",2973.27,2973.27,2973.27,2973.27,500],["2011-02-25",3059.46,3059.46,3059.46,3059.46,1010],["2011-02-28",3167.18,3167.18,3167.18,3167.18,20],["2011-03-01",3145.64,3145.64,3145.64,3145.64,20],["2011-03-02",3037.91,3145.64,3037.91,3145.64,520],["2011-03-03",3037.91,3037.91,2994.82,2994.82,570],["2011-03-04",2994.82,2994.82,2994.82,2994.82,510],["2011-03-07",2994.82,2994.82,2994.82,2994.82,0],["2011-03-08",3102.55,3102.55,3102.55,3102.55,10],["2011-03-09",3102.55,3102.55,3102.55,3102.55,0],["2011-03-10",3145.64,3145.64,2951.73,2951.73,160],["2011-03-11",2994.82,2994.82,2994.82,2994.82,250],["2011-03-14",2908.64,2908.64,2908.64,2908.64,500],["2011-03-15",3016.36,3016.36,2779.36,2779.36,740],["2011-03-16",2671.64,2865.55,2650.09,2650.09,5640],["2011-03-17",2520.82,2779.36,2520.82,2563.91,11340],["2011-03-18",2456.18,2456.18,2456.18,2456.18,6340],["2011-03-21",2348.45,2370.0,2348.45,2348.45,12830],["2011-03-22",2262.27,2413.09,2240.73,2240.73,9550],["2011-03-23",2348.45,2348.45,2154.55,2348.45,290],["2011-03-24",2456.18,2456.18,2240.73,2240.73,21100],["2011-03-25",2348.45,2348.45,2348.45,2348.45,220],["2011-03-28",2434.64,2456.18,2370.0,2370.0,8190],["2011-03-29",2391.55,2434.64,2391.55,2434.64,40],["2011-03-30",2434.64,2434.64,2370.0,2434.64,130],["2011-03-31",2370.0,2434.64,2370.0,2434.64,1040],["2011-04-01",2326.91,2434.64,2326.91,2434.64,1300],["2011-04-04",2370.0,2413.09,2326.91,2413.09,1110],["2011-04-05",2305.36,2305.36,2305.36,2305.36,310],["2011-04-06",2197.64,2348.45,2197.64,2348.45,4310],["2011-04-07",2413.09,2413.09,2413.09,2413.09,60],["2011-04-08",2413.09,2413.09,2413.09,2413.09,20],["2011-04-13",2413.09,2413.09,2413.09,2413.09,0],["2011-04-14",2413.09,2413.09,2413.09,2413.09,450],["2011-04-15",2348.45,2391.55,2326.91,2391.55,810],["2011-04-18",2326.91,2326.91,2283.82,2283.82,140],["2011-04-19",2176.09,2326.91,2176.09,2326.91,420],["2011-04-20",2219.18,2326.91,2219.18,2326.91,770],["2011-04-21",2348.45,2348.45,2348.45,2348.45,10],["2011-04-22",2240.73,2326.91,2240.73,2326.91,510],["2011-04-25",2219.18,2219.18,2219.18,2219.18,460],["2011-04-26",2111.45,2111.45,2111.45,2111.45,500],["2011-04-27",2111.45,2111.45,2111.45,2111.45,0],["2011-04-28",2176.09,2176.09,2111.45,2111.45,210],["2011-04-29",2133.0,2154.55,2133.0,2154.55,20],["2011-05-04",2197.64,2197.64,2197.64,2197.64,20],["2011-05-05",2240.73,2240.73,2240.73,2240.73,30],["2011-05-06",2133.0,2133.0,2133.0,2133.0,50],["2011-05-09",2068.36,2154.55,2068.36,2068.36,1020],["2011-05-10",2003.73,2003.73,2003.73,2003.73,20],["2011-05-11",2046.82,2046.82,2046.82,2046.82,100],["2011-05-12",2046.82,2046.82,2003.73,2003.73,470],["2011-05-13",2003.73,2003.73,2003.73,2003.73,0],["2011-05-16",2003.73,2089.91,1960.64,2089.91,660],["2011-05-17",2089.91,2089.91,2089.91,2089.91,0],["2011-05-18",2003.73,2003.73,2003.73,2003.73,10],["2011-05-19",1960.64,2003.73,1917.55,2003.73,2720],["2011-05-20",2003.73,2046.82,2003.73,2046.82,1010],["2011-05-23",2068.36,2068.36,2068.36,2068.36,10],["2011-05-24",2046.82,2046.82,2046.82,2046.82,700],["2011-05-25",2046.82,2046.82,2046.82,2046.82,10],["2011-05-26",2003.73,2025.27,2003.73,2025.27,1100],["2011-05-27",2025.27,2025.27,2025.27,2025.27,0],["2011-05-30",1960.64,1960.64,1960.64,1960.64,1000],["2011-05-31",1960.64,1960.64,1960.64,1960.64,10],["2011-06-01",1960.64,1960.64,1960.64,1960.64,1010],["2011-06-02",1874.45,1939.09,1874.45,1939.09,1110],["2011-06-03",1939.09,1939.09,1939.09,1939.09,10],["2011-06-06",1939.09,1939.09,1939.09,1939.09,0],["2011-06-07",1939.09,1939.09,1939.09,1939.09,13000],["2011-06-08",1939.09,1939.09,1939.09,1939.09,500],["2011-06-09",1939.09,1939.09,1939.09,1939.09,0],["2011-06-10",1917.55,1939.09,1917.55,1939.09,190],["2011-06-13",1852.91,1939.09,1852.91,1939.09,2310],["2011-06-14",1939.09,1939.09,1939.09,1939.09,1000],["2011-06-15",1939.09,1939.09,1939.09,1939.09,0],["2011-06-16",1917.55,1917.55,1917.55,1917.55,110],["2011-06-17",1831.36,1831.36,1831.36,1831.36,190],["2011-06-20",1874.45,1874.45,1874.45,1874.45,10],["2011-06-21",1788.27,1788.27,1788.27,1788.27,110],["2011-06-22",1702.09,1702.09,1702.09,1702.09,1500],["2011-06-23",1637.45,1637.45,1637.45,1637.45,1200],["2011-06-24",1572.82,1572.82,1572.82,1572.82,5600],["2011-06-27",1508.18,1508.18,1508.18,1508.18,7300],["2011-06-28",1443.55,1443.55,1443.55,1443.55,2270],["2011-06-29",1508.18,1508.18,1422.0,1422.0,20],["2011-06-30",1422.0,1422.0,1422.0,1422.0,0],["2011-07-01",1486.64,1486.64,1486.64,1486.64,10],["2011-07-04",1486.64,1486.64,1486.64,1486.64,1000],["2011-07-05",1486.64,1529.73,1486.64,1529.73,20],["2011-07-06",1508.18,1529.73,1465.09,1529.73,5490],["2011-07-07",1465.09,1465.09,1465.09,1465.09,10],["2011-07-08",1400.45,1508.18,1400.45,1422.0,110],["2011-07-11",1486.64,1486.64,1486.64,1486.64,10],["2011-07-12",1422.0,1422.0,1422.0,1422.0,1010],["2011-07-13",1486.64,1486.64,1422.0,1422.0,2100],["2011-07-14",1378.91,1378.91,1378.91,1378.91,10],["2011-07-15",1357.36,1443.55,1335.82,1443.55,40],["2011-07-18",1443.55,1443.55,1443.55,1443.55,0],["2011-07-19",1422.0,1422.0,1400.45,1400.45,3110],["2011-07-20",1378.91,1378.91,1378.91,1378.91,10],["2011-07-21",1400.45,1400.45,1357.36,1357.36,2000],["2011-07-22",1335.82,1422.0,1335.82,1422.0,3040],["2011-07-25",1465.09,1465.09,1465.09,1465.09,10],["2011-07-26",1465.09,1465.09,1465.09,1465.09,0],["2011-07-27",1529.73,1529.73,1529.73,1529.73,10],["2011-07-28",1465.09,1465.09,1465.09,1465.09,100],["2011-07-29",1400.45,1465.09,1400.45,1465.09,110],["2011-08-01",1400.45,1400.45,1400.45,1400.45,1460],["2011-08-02",1465.09,1465.09,1335.82,1443.55,340],["2011-08-03",1378.91,1508.18,1378.91,1443.55,710],["2011-08-04",1508.18,1508.18,1378.91,1378.91,20],["2011-08-05",1443.55,1443.55,1443.55,1443.55,20],["2011-08-08",1378.91,1378.91,1378.91,1378.91,10],["2011-08-09",1314.27,1422.0,1314.27,1314.27,2160],["2011-08-10",1335.82,1357.36,1335.82,1357.36,150],["2011-08-11",1400.45,1400.45,1400.45,1400.45,20],["2011-08-12",1335.82,1465.09,1335.82,1465.09,420],["2011-08-15",1400.45,1400.45,1400.45,1400.45,10],["2011-08-16",1335.82,1465.09,1335.82,1335.82,1270],["2011-08-17",1335.82,1335.82,1335.82,1335.82,20],["2011-08-18",1378.91,1378.91,1335.82,1335.82,110],["2011-08-19",1357.36,1400.45,1357.36,1400.45,520],["2011-08-22",1330.43,1470.48,1330.43,1330.43,1020],["2011-08-23",1377.11,1377.11,1377.11,1377.11,20],["2011-08-24",1423.8,1423.8,1423.8,1423.8,30],["2011-08-25",1493.82,1493.82,1493.82,1493.82,10],["2011-08-26",1423.8,1447.14,1423.8,1447.14,310],["2011-08-29",1493.82,1517.16,1493.82,1517.16,60],["2011-08-30",1587.18,1587.18,1587.18,1587.18,1200],["2011-08-31",1517.16,1633.86,1517.16,1517.16,4040],["2011-09-01",1470.48,1587.18,1447.14,1587.18,1410],["2011-09-05",1540.5,1633.86,1517.16,1633.86,8010],["2011-09-06",1633.86,1633.86,1633.86,1633.86,0],["2011-09-07",1610.52,1657.2,1587.18,1633.86,5030],["2011-09-08",1633.86,1703.89,1610.52,1703.89,6070],["2011-09-09",1703.89,1703.89,1703.89,1703.89,10],["2011-09-12",1745.9,1745.9,1745.9,1745.9,810],["2011-09-13",1771.58,1771.58,1771.58,1771.58,1060],["2011-09-14",1848.6,1848.6,1822.93,1822.93,1840],["2011-09-15",1822.93,1822.93,1822.93,1822.93,0],["2011-09-16",1874.28,1874.28,1745.9,1797.25,30],["2011-09-19",1797.25,1797.25,1797.25,1797.25,0],["2011-09-20",1822.93,1822.93,1822.93,1822.93,10],["2011-09-21",1745.9,1822.93,1745.9,1822.93,80],["2011-09-22",1822.93,1822.93,1822.93,1822.93,0],["2011-09-23",1745.9,1822.93,1745.9,1822.93,620],["2011-09-26",1822.93,1822.93,1822.93,1822.93,0],["2011-09-27",1822.93,1822.93,1822.93,1822.93,0],["2011-09-28",1745.9,1822.93,1745.9,1822.93,130],["2011-09-29",1822.93,1822.93,1822.93,1822.93,20],["2011-09-30",1771.58,1771.58,1771.58,1771.58,50],["2011-10-03",1694.55,1694.55,1694.55,1694.55,100],["2011-10-04",1694.55,1771.58,1694.55,1771.58,8100],["2011-10-05",1694.55,1797.25,1694.55,1797.25,110],["2011-10-06",1874.28,1874.28,1745.9,1745.9,20],["2011-10-07",1745.9,1745.9,1745.9,1745.9,340],["2011-10-10",1745.9,1745.9,1745.9,1745.9,0],["2011-10-11",1745.9,1745.9,1745.9,1745.9,0],["2011-10-12",1745.9,1745.9,1745.9,1745.9,0],["2011-10-13",1745.9,1745.9,1745.9,1745.9,0],["2011-10-14",1745.9,1822.93,1745.9,1822.93,30],["2011-10-17",1745.9,1899.95,1745.9,1899.95,40],["2011-10-18",1899.95,1899.95,1899.95,1899.95,0],["2011-10-19",1976.98,1976.98,1951.3,1951.3,30],["2011-10-20",1951.3,1951.3,1951.3,1951.3,0],["2011-10-21",2028.33,2028.33,1874.28,1951.3,670],["2011-10-24",1951.3,1951.3,1951.3,1951.3,0],["2011-10-25",2002.65,2002.65,1874.28,1976.98,1020],["2011-10-26",1976.98,1976.98,1976.98,1976.98,0],["2011-10-27",1899.95,1899.95,1899.95,1899.95,1030],["2011-10-28",1899.95,1899.95,1899.95,1899.95,0],["2011-10-31",1822.93,1822.93,1822.93,1822.93,10],["2011-11-01",1899.95,1899.95,1899.95,1899.95,10],["2011-11-02",1822.93,1822.93,1822.93,1822.93,520],["2011-11-03",1822.93,1822.93,1822.93,1822.93,0],["2011-11-04",1822.93,1822.93,1822.93,1822.93,0],["2011-11-07",1899.95,1899.95,1745.9,1745.9,210],["2011-11-08",1668.88,1797.25,1668.88,1797.25,1210],["2011-11-09",1720.23,1822.93,1720.23,1720.23,2610],["2011-11-10",1643.2,1643.2,1643.2,1643.2,960],["2011-11-11",1720.23,1720.23,1566.18,1720.23,40],["2011-11-14",1643.2,1643.2,1643.2,1643.2,30],["2011-11-15",1720.23,1720.23,1566.18,1720.23,130],["2011-11-16",1797.25,1797.25,1797.25,1797.25,210],["2011-11-17",1874.28,1874.28,1874.28,1874.28,10],["2011-11-18",1874.28,1874.28,1874.28,1874.28,200],["2011-11-21",1874.28,1874.28,1874.28,1874.28,0],["2011-11-22",1797.25,1797.25,1797.25,1797.25,20],["2011-11-23",1797.25,1797.25,1797.25,1797.25,0],["2011-11-24",1720.23,1720.23,1720.23,1720.23,20],["2011-11-25",1745.9,1745.9,1745.9,1745.9,10],["2011-11-28",1822.93,1822.93,1822.93,1822.93,10],["2011-11-29",1822.93,1822.93,1822.93,1822.93,0],["2011-11-30",1822.93,1822.93,1822.93,1822.93,0],["2011-12-01",1822.93,1822.93,1822.93,1822.93,0],["2011-12-02",1822.93,1822.93,1822.93,1822.93,0],["2011-12-05",1797.25,1797.25,1797.25,1797.25,10],["2011-12-06",1874.28,1874.28,1874.28,1874.28,10],["2011-12-07",1797.25,1797.25,1797.25,1797.25,100],["2011-12-08",1874.28,1874.28,1874.28,1874.28,10],["2011-12-09",1797.25,1797.25,1797.25,1797.25,10],["2011-12-12",1720.23,1720.23,1720.23,1720.23,20],["2011-12-13",1797.25,1797.25,1643.2,1797.25,150],["2011-12-14",1720.23,1822.93,1720.23,1720.23,170],["2011-12-15",1643.2,1797.25,1643.2,1643.2,600],["2011-12-16",1566.18,1720.23,1566.18,1720.23,290],["2011-12-19",1643.2,1643.2,1643.2,1643.2,100],["2011-12-20",1566.18,1566.18,1566.18,1566.18,200],["2011-12-21",1489.15,1489.15,1489.15,1489.15,1660],["2011-12-22",1437.8,1437.8,1437.8,1437.8,100],["2011-12-23",1386.45,1386.45,1386.45,1386.45,750],["2011-12-26",1335.1,1335.1,1335.1,1335.1,450],["2011-12-27",1283.75,1283.75,1283.75,1283.75,150],["2011-12-28",1232.4,1232.4,1232.4,1232.4,150],["2011-12-29",1181.05,1181.05,1181.05,1181.05,10],["2011-12-30",1129.7,1181.05,1129.7,1129.7,4630],["2012-01-03",1181.05,1181.05,1078.35,1078.35,2510],["2012-01-04",1027.0,1078.35,1027.0,1027.0,6110],["2012-01-05",975.65,1078.35,975.65,1027.0,40],["2012-01-06",1078.35,1078.35,1027.0,1027.0,20],["2012-01-09",975.65,1078.35,975.65,1052.68,30],["2012-01-10",1052.68,1104.03,1052.68,1104.03,520],["2012-01-11",1078.35,1155.38,1078.35,1155.38,20],["2012-01-12",1181.05,1206.73,1181.05,1206.73,120],["2012-01-13",1258.08,1258.08,1258.08,1258.08,60],["2012-01-16",1258.08,1258.08,1258.08,1258.08,660],["2012-01-17",1258.08,1309.43,1258.08,1309.43,20],["2012-01-18",1360.78,1360.78,1309.43,1309.43,30],["2012-01-19",1309.43,1360.78,1309.43,1360.78,120],["2012-01-20",1412.13,1412.13,1412.13,1412.13,10],["2012-01-30",1463.48,1463.48,1463.48,1463.48,50],["2012-01-31",1514.83,1514.83,1514.83,1514.83,690],["2012-02-01",1566.18,1566.18,1566.18,1566.18,630],["2012-02-02",1643.2,1643.2,1643.2,1643.2,300],["2012-02-03",1720.23,1720.23,1643.2,1720.23,10220],["2012-02-06",1797.25,1797.25,1668.88,1771.58,1210],["2012-02-07",1848.6,1848.6,1848.6,1848.6,160],["2012-02-08",1848.6,1848.6,1797.25,1797.25,1490],["2012-02-09",1797.25,1797.25,1745.9,1797.25,1680],["2012-02-10",1797.25,1797.25,1771.58,1797.25,860],["2012-02-13",1720.23,1797.25,1720.23,1797.25,4190],["2012-02-14",1720.23,1720.23,1720.23,1720.23,10],["2012-02-15",1797.25,1797.25,1797.25,1797.25,20],["2012-02-16",1797.25,1797.25,1720.23,1720.23,60],["2012-02-17",1720.23,1797.25,1720.23,1797.25,2060],["2012-02-20",1797.25,1874.28,1797.25,1874.28,30],["2012-02-21",1797.25,1925.63,1797.25,1925.63,620],["2012-02-22",1848.6,2002.65,1848.6,1874.28,550],["2012-02-23",1797.25,1797.25,1797.25,1797.25,30],["2012-02-24",1745.9,1745.9,1745.9,1745.9,3180],["2012-02-27",1720.23,1745.9,1720.23,1720.23,10520],["2012-02-28",1720.23,1720.23,1694.55,1694.55,80],["2012-02-29",1694.55,1694.55,1694.55,1694.55,50],["2012-03-01",1617.53,1771.58,1617.53,1617.53,170],["2012-03-02",1694.55,1694.55,1643.2,1643.2,190],["2012-03-05",1720.23,1720.23,1720.23,1720.23,500],["2012-03-06",1797.25,1797.25,1797.25,1797.25,6110],["2012-03-07",1797.25,1874.28,1797.25,1797.25,1790],["2012-03-08",1797.25,1797.25,1797.25,1797.25,0],["2012-03-09",1797.25,1797.25,1797.25,1797.25,310],["2012-03-12",1874.28,1874.28,1822.93,1822.93,40],["2012-03-13",1899.95,1899.95,1899.95,1899.95,2660],["2012-03-14",1976.98,1976.98,1976.98,1976.98,40],["2012-03-15",2054.0,2054.0,2054.0,2054.0,120],["2012-03-16",2156.7,2156.7,2156.7,2156.7,1160],["2012-03-19",2156.7,2156.7,2156.7,2156.7,1620],["2012-03-20",2079.68,2105.35,2054.0,2105.35,2940],["2012-03-21",2002.65,2182.38,2002.65,2182.38,2000],["2012-03-22",2285.08,2285.08,2285.08,2285.08,1370],["2012-03-23",2387.78,2387.78,2387.78,2387.78,1270],["2012-03-26",2285.08,2464.8,2285.08,2285.08,1040],["2012-03-27",2336.43,2362.1,2208.05,2208.05,3220],["2012-03-28",2310.75,2310.75,2285.08,2310.75,6210],["2012-03-29",2208.05,2208.05,2208.05,2208.05,4020],["2012-03-30",2208.05,2208.05,2208.05,2208.05,1180],["2012-04-03",2208.05,2208.05,2131.03,2131.03,3390],["2012-04-04",2131.03,2131.03,2054.0,2054.0,2170],["2012-04-05",2156.7,2156.7,2054.0,2054.0,140],["2012-04-06",2002.65,2131.03,2002.65,2131.03,40],["2012-04-09",2105.35,2182.38,2105.35,2182.38,20],["2012-04-10",2182.38,2259.4,2182.38,2208.05,1780],["2012-04-11",2208.05,2208.05,2208.05,2208.05,40],["2012-04-12",2259.4,2285.08,2156.7,2156.7,1050],["2012-04-13",2054.0,2054.0,2054.0,2054.0,910],["2012-04-16",2028.33,2028.33,1951.3,1951.3,2200],["2012-04-17",1899.95,2028.33,1899.95,2028.33,260],["2012-04-18",2105.35,2105.35,2054.0,2054.0,20],["2012-04-19",2156.7,2156.7,2156.7,2156.7,1530],["2012-04-20",2259.4,2259.4,2233.73,2259.4,44140],["2012-04-23",2362.1,2362.1,2310.75,2362.1,4060],["2012-04-24",2464.8,2464.8,2362.1,2362.1,20],["2012-04-25",2464.8,2464.8,2310.75,2310.75,120],["2012-04-26",2413.45,2413.45,2362.1,2413.45,310],["2012-04-27",2516.15,2516.15,2490.48,2490.48,20],["2012-05-02",2516.15,2516.15,2387.78,2490.48,570],["2012-05-03",2387.78,2490.48,2387.78,2490.48,9120],["2012-05-04",2541.83,2541.83,2541.83,2541.83,10],["2012-05-07",2618.85,2644.53,2439.13,2439.13,1250],["2012-05-08",2541.83,2541.83,2541.83,2541.83,280],["2012-05-09",2464.8,2644.53,2439.13,2439.13,22760],["2012-05-10",2516.15,2541.83,2516.15,2541.83,70],["2012-05-11",2644.53,2644.53,2644.53,2644.53,490],["2012-05-14",2772.9,2772.9,2772.9,2772.9,10],["2012-05-15",2824.25,2824.25,2644.53,2798.58,100],["2012-05-16",2670.2,2670.2,2670.2,2670.2,20030],["2012-05-17",2798.58,2798.58,2670.2,2747.23,15160],["2012-05-18",2618.85,2618.85,2618.85,2618.85,9920],["2012-05-21",2516.15,2695.88,2516.15,2695.88,2670],["2012-05-22",2695.88,2824.25,2695.88,2747.23,16440],["2012-05-23",2747.23,2747.23,2747.23,2747.23,3480],["2012-05-24",2618.85,2670.2,2618.85,2618.85,3620],["2012-05-25",2670.2,2695.88,2644.53,2695.88,5770],["2012-05-28",2824.25,2824.25,2670.2,2721.55,4420],["2012-05-29",2781.36,2781.36,2751.46,2751.46,1990],["2012-05-30",2781.36,2781.36,2721.55,2721.55,1110],["2012-05-31",2811.27,2811.27,2811.27,2811.27,10],["2012-06-01",2751.46,2751.46,2721.55,2721.55,1960],["2012-06-04",2721.55,2721.55,2661.74,2721.55,740],["2012-06-05",2601.92,2691.64,2601.92,2691.64,1430],["2012-06-06",2751.46,2751.46,2572.01,2572.01,110],["2012-06-07",2661.74,2661.74,2542.11,2631.83,7280],["2012-06-08",2661.74,2661.74,2542.11,2661.74,1290],["2012-06-11",2631.83,2631.83,2631.83,2631.83,120],["2012-06-12",2691.64,2691.64,2512.2,2512.2,920],["2012-06-13",2422.48,2601.92,2422.48,2601.92,220],["2012-06-14",2512.2,2512.2,2482.29,2482.29,600],["2012-06-15",2542.11,2542.11,2542.11,2542.11,10],["2012-06-18",2631.83,2631.83,2572.01,2572.01,20],["2012-06-19",2482.29,2601.92,2452.39,2542.11,1240],["2012-06-20",2512.2,2512.2,2512.2,2512.2,10],["2012-06-21",2452.39,2542.11,2452.39,2512.2,220],["2012-06-22",2482.29,2482.29,2452.39,2452.39,300],["2012-06-25",2362.66,2392.57,2332.76,2362.66,3020],["2012-06-26",2302.85,2362.66,2272.94,2362.66,1710],["2012-06-27",2392.57,2392.57,2332.76,2362.66,2010],["2012-06-28",2362.66,2392.57,2362.66,2392.57,1010],["2012-06-29",2422.48,2422.48,2392.57,2422.48,1530],["2012-07-02",2392.57,2392.57,2302.85,2302.85,2330],["2012-07-03",2362.66,2362.66,2272.94,2272.94,1710],["2012-07-04",2302.85,2302.85,2272.94,2272.94,1990],["2012-07-05",2243.04,2272.94,2243.04,2272.94,1020],["2012-07-06",2302.85,2362.66,2302.85,2362.66,2130],["2012-07-09",2332.76,2332.76,2272.94,2272.94,220],["2012-07-10",2243.04,2243.04,2243.04,2243.04,10],["2012-07-11",2243.04,2243.04,2243.04,2243.04,3360],["2012-07-12",2332.76,2332.76,2332.76,2332.76,1000],["2012-07-13",2362.66,2362.66,2272.94,2272.94,2020],["2012-07-16",2243.04,2302.85,2243.04,2272.94,5030],["2012-07-17",2272.94,2302.85,2272.94,2272.94,3010],["2012-07-18",2362.66,2362.66,2272.94,2272.94,210],["2012-07-19",2302.85,2332.76,2302.85,2332.76,3010],["2012-07-20",2332.76,2332.76,2332.76,2332.76,0],["2012-07-23",2392.57,2392.57,2392.57,2392.57,2700],["2012-07-24",2392.57,2392.57,2392.57,2392.57,200],["2012-07-25",2362.66,2362.66,2362.66,2362.66,10],["2012-07-26",2362.66,2362.66,2362.66,2362.66,20],["2012-07-27",2272.94,2272.94,2272.94,2272.94,10],["2012-07-30",2272.94,2272.94,2272.94,2272.94,10],["2012-07-31",2302.85,2302.85,2243.04,2243.04,400],["2012-08-01",2183.22,2213.13,2183.22,2183.22,820],["2012-08-02",2272.94,2272.94,2272.94,2272.94,10],["2012-08-03",2183.22,2243.04,2183.22,2243.04,350],["2012-08-06",2332.76,2332.76,2213.13,2332.76,120],["2012-08-07",2243.04,2243.04,2243.04,2243.04,1030],["2012-08-08",2243.04,2243.04,2243.04,2243.04,0],["2012-08-09",2243.04,2243.04,2243.04,2243.04,130],["2012-08-10",2243.04,2243.04,2243.04,2243.04,0],["2012-08-13",2243.04,2243.04,2243.04,2243.04,0],["2012-08-14",2272.94,2332.76,2272.94,2332.76,2600],["2012-08-15",2422.48,2422.48,2243.04,2243.04,70],["2012-08-16",2332.76,2332.76,2153.31,2153.31,1320],["2012-08-17",2243.04,2243.04,2243.04,2243.04,50],["2012-08-20",2332.76,2332.76,2332.76,2332.76,10],["2012-08-21",2243.04,2332.76,2243.04,2332.76,210],["2012-08-22",2243.04,2243.04,2243.04,2243.04,20540],["2012-08-23",2302.85,2302.85,2153.31,2153.31,30],["2012-08-24",2153.31,2153.31,2153.31,2153.31,3000],["2012-08-27",2153.31,2183.22,2063.59,2183.22,1490],["2012-08-28",2093.5,2093.5,2093.5,2093.5,270],["2012-08-29",2183.22,2183.22,2183.22,2183.22,20],["2012-08-30",2153.31,2153.31,2153.31,2153.31,30],["2012-08-31",2063.59,2063.59,2063.59,2063.59,20010],["2012-09-04",2153.31,2153.31,2153.31,2153.31,290],["2012-09-05",2243.04,2243.04,2243.04,2243.04,470],["2012-09-06",2302.85,2332.76,2153.31,2153.31,3920],["2012-09-07",2153.31,2153.31,2153.31,2153.31,10],["2012-09-10",2243.04,2243.04,2243.04,2243.04,500],["2012-09-11",2332.76,2332.76,2183.22,2183.22,11620],["2012-09-12",2183.22,2183.22,2183.22,2183.22,0],["2012-09-13",2272.94,2272.94,2272.94,2272.94,940],["2012-09-14",2362.66,2362.66,2213.13,2362.66,5060],["2012-09-17",2452.39,2452.39,2452.39,2452.39,10],["2012-09-18",2452.39,2452.39,2452.39,2452.39,0],["2012-09-19",2452.39,2452.39,2452.39,2452.39,0],["2012-09-20",2452.39,2452.39,2452.39,2452.39,0],["2012-09-21",2452.39,2452.39,2452.39,2452.39,0],["2012-09-24",2452.39,2452.39,2452.39,2452.39,20],["2012-09-25",2452.39,2452.39,2452.39,2452.39,50],["2012-09-26",2452.39,2452.39,2452.39,2452.39,1000],["2012-09-27",2362.66,2572.01,2362.66,2572.01,20],["2012-09-28",2691.64,2691.64,2452.39,2691.64,90],["2012-10-01",2572.01,2572.01,2572.01,2572.01,10],["2012-10-02",2572.01,2572.01,2572.01,2572.01,0],["2012-10-03",2452.39,2482.29,2452.39,2482.29,110],["2012-10-04",2362.66,2362.66,2362.66,2362.66,520],["2012-10-05",2452.39,2452.39,2272.94,2272.94,360],["2012-10-08",2362.66,2362.66,2183.22,2183.22,30],["2012-10-09",2093.5,2093.5,2093.5,2093.5,20],["2012-10-10",2003.78,2093.5,2003.78,2093.5,2530],["2012-10-11",2183.22,2183.22,2183.22,2183.22,30],["2012-10-12",2272.94,2272.94,2093.5,2093.5,220],["2012-10-15",2183.22,2183.22,2183.22,2183.22,10],["2012-10-16",2093.5,2272.94,2093.5,2093.5,1120],["2012-10-17",2003.78,2003.78,2003.78,2003.78,80],["2012-10-18",2003.78,2003.78,2003.78,2003.78,10],["2012-10-19",1914.06,1914.06,1914.06,1914.06,220],["2012-10-22",1914.06,2003.78,1914.06,2003.78,510],["2012-10-23",2093.5,2093.5,1914.06,1914.06,430],["2012-10-24",2003.78,2003.78,1824.34,1824.34,150],["2012-10-25",1824.34,1854.24,1824.34,1854.24,480],["2012-10-26",1943.96,1943.96,1854.24,1854.24,20],["2012-10-29",1764.52,1764.52,1764.52,1764.52,50],["2012-10-30",1824.34,1824.34,1824.34,1824.34,510],["2012-10-31",1734.61,1734.61,1734.61,1734.61,30],["2012-11-01",1794.43,1794.43,1794.43,1794.43,510],["2012-11-02",1764.52,1764.52,1704.71,1704.71,20],["2012-11-05",1674.8,1674.8,1674.8,1674.8,110],["2012-11-06",1734.61,1734.61,1734.61,1734.61,10],["2012-11-07",1794.43,1794.43,1794.43,1794.43,20],["2012-11-08",1884.15,1884.15,1884.15,1884.15,10],["2012-11-09",1914.06,1973.87,1914.06,1973.87,2010],["2012-11-12",2063.59,2063.59,2063.59,2063.59,20],["2012-11-13",2153.31,2153.31,2153.31,2153.31,10],["2012-11-14",2213.13,2243.04,2213.13,2243.04,20],["2012-11-15",2302.85,2302.85,2153.31,2153.31,270],["2012-11-16",2213.13,2213.13,2213.13,2213.13,10],["2012-11-19",2213.13,2272.94,2123.41,2123.41,2010],["2012-11-20",2183.22,2183.22,2183.22,2183.22,160],["2012-11-21",2213.13,2213.13,2213.13,2213.13,10],["2012-11-22",2183.22,2183.22,2183.22,2183.22,140],["2012-11-23",2183.22,2183.22,2183.22,2183.22,0],["2012-11-26",2272.94,2272.94,2272.94,2272.94,20],["2012-11-27",2272.94,2272.94,2272.94,2272.94,0],["2012-11-28",2272.94,2272.94,2272.94,2272.94,0],["2012-11-29",2332.76,2332.76,2332.76,2332.76,10],["2012-11-30",2332.76,2332.76,2332.76,2332.76,0],["2012-12-03",2422.48,2422.48,2422.48,2422.48,10],["2012-12-04",2512.2,2512.2,2512.2,2512.2,10],["2012-12-05",2572.01,2572.01,2572.01,2572.01,10],["2012-12-06",2661.74,2661.74,2631.83,2631.83,20],["2012-12-07",2751.46,2751.46,2751.46,2751.46,10],["2012-12-10",2841.18,2841.18,2751.46,2751.46,20],["2012-12-11",2631.83,2631.83,2631.83,2631.83,10],["2012-12-12",2691.64,2691.64,2512.2,2512.2,20],["2012-12-13",2631.83,2631.83,2392.57,2512.2,50],["2012-12-14",2631.83,2631.83,2392.57,2392.57,160],["2012-12-17",2512.2,2512.2,2512.2,2512.2,10],["2012-12-18",2631.83,2631.83,2392.57,2392.57,20],["2012-12-19",2272.94,2272.94,2272.94,2272.94,250],["2012-12-20",2362.66,2362.66,2183.22,2183.22,160],["2012-12-21",2243.04,2243.04,2093.5,2213.13,530],["2012-12-24",2213.13,2302.85,2123.41,2123.41,80],["2012-12-25",2213.13,2213.13,2033.69,2213.13,230],["2012-12-26",2153.31,2302.85,2123.41,2123.41,160],["2012-12-27",2213.13,2213.13,2213.13,2213.13,410],["2012-12-28",2153.31,2302.85,2123.41,2302.85,1640],["2013-01-02",2213.13,2213.13,2213.13,2213.13,2370],["2013-01-03",2302.85,2302.85,2123.41,2153.31,150],["2013-01-04",2063.59,2063.59,2063.59,2063.59,1230],["2013-01-07",2153.31,2153.31,2153.31,2153.31,330030],["2013-01-08",2153.31,2153.31,2153.31,2153.31,10],["2013-01-09",2153.31,2153.31,2093.5,2093.5,40],["2013-01-10",2003.78,2003.78,2003.78,2003.78,10],["2013-01-11",2093.5,2093.5,2033.69,2033.69,90],["2013-01-14",1943.96,2123.41,1943.96,2123.41,1160],["2013-01-15",2243.04,2243.04,2243.04,2243.04,930],["2013-01-16",2093.5,2302.85,2093.5,2302.85,90],["2013-01-17",2153.31,2153.31,2153.31,2153.31,250],["2013-01-18",2003.78,2302.85,2003.78,2302.85,1690],["2013-01-21",2153.31,2183.22,2153.31,2183.22,2030],["2013-01-22",2243.04,2243.04,2243.04,2243.04,4540],["2013-01-23",2093.5,2093.5,2093.5,2093.5,60300],["2013-01-24",2183.22,2183.22,1973.87,1973.87,40],["2013-01-25",1854.24,2093.5,1854.24,1854.24,430],["2013-01-28",1764.52,1973.87,1764.52,1973.87,70550],["2013-01-29",2093.5,2093.5,2093.5,2093.5,990],["2013-01-30",2213.13,2213.13,1973.87,1973.87,270],["2013-01-31",2093.5,2093.5,2093.5,2093.5,2800],["2013-02-01",2213.13,2213.13,2003.78,2183.22,120],["2013-02-04",2093.5,2183.22,2033.69,2183.22,910],["2013-02-05",2183.22,2183.22,2183.22,2183.22,200630],["2013-02-06",2183.22,2183.22,2183.22,2183.22,0],["2013-02-07",2033.69,2033.69,2033.69,2033.69,10],["2013-02-08",2033.69,2153.31,2033.69,2153.31,2120],["2013-02-18",2302.85,2302.85,2093.5,2093.5,44810],["2013-02-19",2063.59,2063.59,2063.59,2063.59,10],["2013-02-20",2183.22,2183.22,2183.22,2183.22,410],["2013-02-21",2183.22,2332.76,2183.22,2332.76,910],["2013-02-22",2332.76,2332.76,2183.22,2183.22,280],["2013-02-25",2183.22,2332.76,2063.59,2063.59,138810],["2013-02-26",2183.22,2183.22,2183.22,2183.22,24110],["2013-02-27",2183.22,2183.22,2183.22,2183.22,0],["2013-02-28",2183.22,2183.22,2183.22,2183.22,20],["2013-03-01",2183.22,2183.22,2183.22,2183.22,0],["2013-03-04",2183.22,2183.22,2183.22,2183.22,10],["2013-03-05",2033.69,2302.85,2033.69,2302.85,120],["2013-03-06",2422.48,2422.48,2183.22,2183.22,20],["2013-03-07",2332.76,2332.76,2033.69,2033.69,20],["2013-03-08",2153.31,2153.31,1973.87,1973.87,90],["2013-03-11",2093.5,2093.5,2093.5,2093.5,10],["2013-03-12",2093.5,2093.5,2093.5,2093.5,2840],["2013-03-13",2213.13,2213.13,2213.13,2213.13,50],["2013-03-14",2213.13,2213.13,2213.13,2213.13,580],["2013-03-15",2213.13,2213.13,2213.13,2213.13,0],["2013-03-18",2063.59,2063.59,2063.59,2063.59,10],["2013-03-19",2063.59,2093.5,2063.59,2093.5,130],["2013-03-20",2093.5,2213.13,2093.5,2213.13,1010],["2013-03-21",2213.13,2213.13,2213.13,2213.13,10],["2013-03-22",2213.13,2213.13,2213.13,2213.13,0],["2013-03-25",2123.41,2362.66,2093.5,2362.66,120],["2013-03-26",2452.39,2452.39,2452.39,2452.39,10],["2013-03-27",2302.85,2452.39,2302.85,2452.39,30],["2013-03-28",2452.39,2452.39,2452.39,2452.39,0],["2013-03-29",2452.39,2452.39,2452.39,2452.39,10],["2013-04-01",2302.85,2332.76,2302.85,2302.85,100],["2013-04-02",2422.48,2422.48,2422.48,2422.48,30],["2013-04-03",2422.48,2422.48,2422.48,2422.48,0],["2013-04-04",2272.94,2272.94,2272.94,2272.94,10],["2013-04-05",2123.41,2243.04,2123.41,2243.04,40],["2013-04-08",2243.04,2392.57,2093.5,2392.57,3720],["2013-04-09",2243.04,2332.76,2243.04,2332.76,20],["2013-04-10",2183.22,2302.85,2183.22,2302.85,20],["2013-04-11",2302.85,2302.85,2302.85,2302.85,0],["2013-04-12",2302.85,2302.85,2302.85,2302.85,0],["2013-04-15",2153.31,2302.85,2153.31,2302.85,30],["2013-04-16",2452.39,2452.39,2452.39,2452.39,10],["2013-04-17",2302.85,2452.39,2302.85,2452.39,20],["2013-04-18",2452.39,2452.39,2452.39,2452.39,20],["2013-04-22",2452.39,2452.39,2452.39,2452.39,0],["2013-04-23",2422.48,2422.48,2422.48,2422.48,30],["2013-04-24",2272.94,2272.94,2272.94,2272.94,150],["2013-04-25",2153.31,2153.31,2123.41,2123.41,350],["2013-04-26",2243.04,2243.04,2243.04,2243.04,500],["2013-05-02",2093.5,2243.04,2093.5,2243.04,11010],["2013-05-03",2093.5,2093.5,2093.5,2093.5,50],["2013-05-06",1973.87,1973.87,1973.87,1973.87,2460],["2013-05-07",2093.5,2093.5,2093.5,2093.5,10],["2013-05-08",2213.13,2213.13,1973.87,2213.13,470],["2013-05-09",2063.59,2153.31,2063.59,2063.59,470],["2013-05-10",1943.96,1973.87,1943.96,1943.96,1280],["2013-05-13",1943.96,1943.96,1824.34,1914.06,2830],["2013-05-14",2033.69,2033.69,1794.43,1794.43,30],["2013-05-15",1914.06,1914.06,1914.06,1914.06,20],["2013-05-16",1973.87,1973.87,1794.43,1973.87,520],["2013-05-17",1973.87,1973.87,1973.87,1973.87,0],["2013-05-20",1973.87,1973.87,1973.87,1973.87,0],["2013-05-21",1854.24,1973.87,1854.24,1943.96,900],["2013-05-22",1943.96,1943.96,1943.96,1943.96,0],["2013-05-23",1943.96,1943.96,1943.96,1943.96,0],["2013-05-24",1943.96,1943.96,1943.96,1943.96,0],["2013-05-27",1943.96,1943.96,1943.96,1943.96,0],["2013-05-28",1824.34,1824.34,1824.34,1824.34,110],["2013-05-29",1824.34,1824.34,1824.34,1824.34,0],["2013-05-30",1824.34,1824.34,1824.34,1824.34,0],["2013-05-31",1824.34,1824.34,1824.34,1824.34,10],["2013-06-03",1943.96,1943.96,1943.96,1943.96,230],["2013-06-04",1943.96,1943.96,1943.96,1943.96,0],["2013-06-05",1943.96,1943.96,1943.96,1943.96,10],["2013-06-06",1973.87,1973.87,1973.87,1973.87,500],["2013-06-07",1943.96,1943.96,1943.96,1943.96,10],["2013-06-10",1943.96,1943.96,1943.96,1943.96,0],["2013-06-11",1943.96,1943.96,1943.96,1943.96,0],["2013-06-12",1943.96,1943.96,1824.34,1824.34,500],["2013-06-13",1824.34,1824.34,1824.34,1824.34,0],["2013-06-14",1824.34,1824.34,1824.34,1824.34,0],["2013-06-17",1824.34,1854.24,1824.34,1824.34,370],["2013-06-18",1824.34,1824.34,1824.34,1824.34,0],["2013-06-19",1824.34,1824.34,1824.34,1824.34,220],["2013-06-20",1824.34,1824.34,1824.34,1824.34,0],["2013-06-21",1824.34,1824.34,1824.34,1824.34,0],["2013-06-24",1734.61,1764.52,1734.61,1764.52,470],["2013-06-25",1764.52,1764.52,1734.61,1734.61,40],["2013-06-26",1734.61,1734.61,1734.61,1734.61,0],["2013-06-27",1734.61,1734.61,1734.61,1734.61,0],["2013-06-28",1734.61,1734.61,1734.61,1734.61,0],["2013-07-01",1734.61,1734.61,1734.61,1734.61,0],["2013-07-02",1734.61,1734.61,1734.61,1734.61,0],["2013-07-03",1734.61,1734.61,1734.61,1734.61,0],["2013-07-04",1734.61,1734.61,1734.61,1734.61,0],["2013-07-05",1854.24,1854.24,1854.24,1854.24,440],["2013-07-08",1854.24,1854.24,1854.24,1854.24,0],["2013-07-09",1914.06,1973.87,1914.06,1973.87,2090],["2013-07-10",1854.24,1854.24,1854.24,1854.24,50],["2013-07-11",1854.24,1854.24,1854.24,1854.24,0],["2013-07-12",1794.43,1884.15,1794.43,1884.15,560],["2013-07-15",1914.06,1943.96,1914.06,1943.96,580],["2013-07-16",1943.96,1943.96,1943.96,1943.96,0],["2013-07-17",1943.96,1943.96,1943.96,1943.96,0],["2013-07-18",2003.78,2063.59,2003.78,2063.59,1460],["2013-07-19",2003.78,2003.78,2003.78,2003.78,690],["2013-07-22",2003.78,2003.78,2003.78,2003.78,0],["2013-07-23",2003.78,2003.78,2003.78,2003.78,0],["2013-07-24",2003.78,2003.78,2003.78,2003.78,0],["2013-07-25",2003.78,2003.78,2003.78,2003.78,0],["2013-07-26",2003.78,2003.78,2003.78,2003.78,0],["2013-07-29",2003.78,2003.78,2003.78,2003.78,0],["2013-07-30",2003.78,2003.78,2003.78,2003.78,0],["2013-07-31",2003.78,2003.78,2003.78,2003.78,0],["2013-08-01",2003.78,2003.78,2003.78,2003.78,0],["2013-08-02",2003.78,2033.69,2003.78,2033.69,420],["2013-08-05",2033.69,2033.69,2033.69,2033.69,0],["2013-08-06",2033.69,2033.69,2033.69,2033.69,0],["2013-08-07",2033.69,2033.69,2033.69,2033.69,0],["2013-08-08",1914.06,1914.06,1914.06,1914.06,50],["2013-08-09",1914.06,1914.06,1914.06,1914.06,0],["2013-08-12",1914.06,1914.06,1914.06,1914.06,0],["2013-08-13",1914.06,1914.06,1914.06,1914.06,0],["2013-08-14",1914.06,1914.06,1914.06,1914.06,0],["2013-08-15",1914.06,1914.06,1914.06,1914.06,0],["2013-08-16",1914.06,1914.06,1914.06,1914.06,0],["2013-08-19",1914.06,1914.06,1914.06,1914.06,0],["2013-08-20",1914.06,1914.06,1914.06,1914.06,0],["2013-08-21",1914.06,1914.06,1914.06,1914.06,0],["2013-08-22",1914.06,1914.06,1914.06,1914.06,0],["2013-08-23",2033.69,2033.69,2033.69,2033.69,300],["2013-08-26",2033.69,2033.69,2033.69,2033.69,0],["2013-08-27",2033.69,2033.69,2033.69,2033.69,0],["2013-08-28",1914.06,1914.06,1914.06,1914.06,50],["2013-08-29",1794.43,1794.43,1794.43,1794.43,190],["2013-08-30",1794.43,1794.43,1794.43,1794.43,0],["2013-09-03",1794.43,1794.43,1794.43,1794.43,0],["2013-09-04",1794.43,1794.43,1794.43,1794.43,0],["2013-09-05",1794.43,1794.43,1794.43,1794.43,0],["2013-09-06",1794.43,1794.43,1794.43,1794.43,0],["2013-09-09",1794.43,1794.43,1794.43,1794.43,0],["2013-09-10",1794.43,1794.43,1794.43,1794.43,0],["2013-09-11",1794.43,1794.43,1794.43,1794.43,0],["2013-09-12",1794.43,1794.43,1794.43,1794.43,0],["2013-09-13",1794.43,1794.43,1794.43,1794.43,0],["2013-09-16",1794.43,1794.43,1794.43,1794.43,0],["2013-09-17",1794.43,1794.43,1794.43,1794.43,0],["2013-09-18",1794.43,1794.43,1794.43,1794.43,0],["2013-09-19",1794.43,1794.43,1794.43,1794.43,16500],["2013-09-20",1794.43,1794.43,1794.43,1794.43,160],["2013-09-23",1794.43,1794.43,1794.43,1794.43,0],["2013-09-24",1794.43,1794.43,1794.43,1794.43,0],["2013-09-25",1794.43,1794.43,1794.43,1794.43,0],["2013-09-26",1794.43,1794.43,1794.43,1794.43,730],["2013-09-27",1704.71,1704.71,1674.8,1674.8,1940],["2013-09-30",1674.8,1674.8,1674.8,1674.8,0],["2013-10-01",1674.8,1674.8,1674.8,1674.8,0],["2013-10-02",1674.8,1674.8,1585.08,1585.08,10],["2013-10-03",1585.08,1585.08,1495.36,1495.36,2010],["2013-10-04",1495.36,1495.36,1405.64,1405.64,10],["2013-10-07",1405.64,1405.64,1405.64,1405.64,0],["2013-10-08",1405.64,1405.64,1405.64,1405.64,0],["2013-10-09",1405.64,1405.64,1405.64,1405.64,0],["2013-10-10",1405.64,1495.36,1405.64,1495.36,10000],["2013-10-11",1495.36,1495.36,1495.36,1495.36,0],["2013-10-14",1585.08,1585.08,1585.08,1585.08,1000],["2013-10-15",1674.8,1674.8,1674.8,1674.8,510],["2013-10-16",1764.52,1764.52,1585.08,1585.08,20],["2013-10-17",1686.25,1686.25,1686.25,1686.25,330],["2013-10-18",1787.43,1787.43,1787.43,1787.43,30],["2013-10-21",1888.6,1888.6,1686.25,1686.25,20],["2013-10-22",1585.08,1753.7,1585.08,1585.08,3410],["2013-10-23",1686.25,1686.25,1585.08,1585.08,11770],["2013-10-24",1686.25,1686.25,1585.08,1686.25,2930],["2013-10-25",1686.25,1719.98,1618.8,1719.98,670],["2013-10-28",1686.25,1686.25,1686.25,1686.25,100],["2013-10-29",1618.8,1618.8,1585.08,1585.08,40],["2013-10-30",1686.25,1686.25,1618.8,1618.8,1030],["2013-10-31",1686.25,1686.25,1686.25,1686.25,1000],["2013-11-01",1686.25,1686.25,1652.53,1652.53,160],["2013-11-04",1686.25,1686.25,1686.25,1686.25,2260],["2013-11-05",1686.25,1686.25,1618.8,1618.8,16520],["2013-11-06",1652.53,1719.98,1652.53,1719.98,1200],["2013-11-07",1719.98,1719.98,1719.98,1719.98,2530],["2013-11-08",1719.98,1753.7,1719.98,1753.7,730],["2013-11-11",1753.7,1753.7,1753.7,1753.7,0],["2013-11-12",1753.7,1753.7,1753.7,1753.7,0],["2013-11-13",1652.53,1753.7,1652.53,1753.7,4010],["2013-11-14",1753.7,1753.7,1753.7,1753.7,10],["2013-11-15",1753.7,1753.7,1652.53,1652.53,70],["2013-11-18",1686.25,1753.7,1686.25,1753.7,10360],["2013-11-19",1854.88,1854.88,1854.88,1854.88,10],["2013-11-20",1956.05,1956.05,1821.15,1956.05,1020],["2013-11-21",1854.88,1956.05,1821.15,1956.05,2770],["2013-11-22",2090.96,2090.96,2090.96,2090.96,10],["2013-11-25",1956.05,1956.05,1956.05,1956.05,1500],["2013-11-26",1956.05,1989.78,1821.15,1989.78,120],["2013-11-27",2090.96,2090.96,1956.05,1989.78,2950],["2013-11-28",1989.78,1989.78,1989.78,1989.78,1890],["2013-11-29",2023.5,2057.23,1956.05,1956.05,1520],["2013-12-02",1922.33,1956.05,1888.6,1888.6,310],["2013-12-03",1888.6,1888.6,1888.6,1888.6,0],["2013-12-04",1821.15,1854.88,1787.43,1854.88,46110],["2013-12-05",1922.33,1922.33,1888.6,1888.6,120],["2013-12-06",1854.88,1854.88,1787.43,1821.15,6000],["2013-12-09",1888.6,1888.6,1854.88,1854.88,3080],["2013-12-10",1753.7,1888.6,1753.7,1888.6,20],["2013-12-11",1888.6,1888.6,1888.6,1888.6,0],["2013-12-12",1888.6,1888.6,1888.6,1888.6,0],["2013-12-13",1854.88,1854.88,1787.43,1787.43,8090],["2013-12-16",1821.15,1821.15,1787.43,1787.43,5000],["2013-12-17",1787.43,1787.43,1787.43,1787.43,0],["2013-12-18",1787.43,1821.15,1787.43,1821.15,2500],["2013-12-19",1821.15,1821.15,1821.15,1821.15,0],["2013-12-20",1821.15,1821.15,1821.15,1821.15,0],["2013-12-23",1821.15,1821.15,1787.43,1787.43,5160],["2013-12-24",1753.7,1888.6,1686.25,1888.6,9240],["2013-12-25",1989.78,1989.78,1787.43,1787.43,40],["2013-12-26",1787.43,1787.43,1787.43,1787.43,0],["2013-12-27",1854.88,1854.88,1753.7,1753.7,2030],["2013-12-30",1854.88,1854.88,1686.25,1686.25,460],["2013-12-31",1618.8,1618.8,1618.8,1618.8,70],["2014-01-02",1719.98,1719.98,1719.98,1719.98,4000],["2014-01-03",1787.43,1821.15,1719.98,1719.98,1520],["2014-01-06",1686.25,1686.25,1618.8,1618.8,320],["2014-01-07",1719.98,1719.98,1719.98,1719.98,11150],["2014-01-08",1821.15,1821.15,1821.15,1821.15,2680],["2014-01-09",1888.6,1888.6,1719.98,1719.98,20],["2014-01-10",1686.25,1821.15,1686.25,1821.15,1690],["2014-01-13",1922.33,1922.33,1753.7,1854.88,3030],["2014-01-14",1888.6,1956.05,1888.6,1956.05,440],["2014-01-15",1989.78,2090.96,1989.78,2090.96,520],["2014-01-16",1956.05,2057.23,1956.05,2057.23,820],["2014-01-17",1922.33,1922.33,1922.33,1922.33,7170],["2014-01-20",1922.33,1922.33,1922.33,1922.33,4000],["2014-01-21",1854.88,1854.88,1854.88,1854.88,10],["2014-01-22",1888.6,1956.05,1888.6,1956.05,4950],["2014-01-23",1956.05,1956.05,1854.88,1922.33,970],["2014-01-24",1989.78,1989.78,1989.78,1989.78,10],["2014-01-27",1989.78,1989.78,1989.78,1989.78,0],["2014-02-06",1989.78,1989.78,1989.78,1989.78,1040],["2014-02-07",1989.78,1989.78,1989.78,1989.78,0],["2014-02-10",2023.5,2090.96,2023.5,2090.96,960],["2014-02-11",2090.96,2090.96,2090.96,2090.96,0],["2014-02-12",2057.23,2090.96,2057.23,2090.96,510],["2014-02-13",2057.23,2057.23,2057.23,2057.23,950],["2014-02-14",2057.23,2057.23,2057.23,2057.23,0],["2014-02-17",2057.23,2090.96,2057.23,2090.96,3430],["2014-02-18",2124.68,2158.41,2124.68,2124.68,4440],["2014-02-19",2158.41,2158.41,2023.5,2023.5,20],["2014-02-20",2057.23,2057.23,2023.5,2023.5,2580],["2014-02-21",2023.5,2023.5,2023.5,2023.5,0],["2014-02-24",1989.78,2023.5,1989.78,2023.5,3960],["2014-02-25",2023.5,2023.5,2023.5,2023.5,0],["2014-02-26",2023.5,2023.5,2023.5,2023.5,0],["2014-02-27",2023.5,2023.5,1989.78,1989.78,1690],["2014-02-28",2124.68,2124.68,2124.68,2124.68,10],["2014-03-03",2124.68,2124.68,2124.68,2124.68,0],["2014-03-04",2259.58,2259.58,2023.5,2259.58,4020],["2014-03-05",2259.58,2259.58,2259.58,2259.58,0],["2014-03-06",2259.58,2259.58,2259.58,2259.58,0],["2014-03-07",2124.68,2192.13,2124.68,2192.13,30],["2014-03-10",2192.13,2192.13,2192.13,2192.13,0],["2014-03-11",2124.68,2192.13,2124.68,2192.13,290],["2014-03-12",2225.86,2225.86,2124.68,2192.13,10070],["2014-03-13",2124.68,2192.13,2124.68,2192.13,250],["2014-03-14",2192.13,2327.03,2192.13,2293.31,410],["2014-03-17",2225.86,2259.58,2225.86,2259.58,40],["2014-03-18",2259.58,2259.58,2259.58,2259.58,0],["2014-03-19",2158.41,2293.31,2158.41,2293.31,1250],["2014-03-20",2225.86,2360.76,2225.86,2360.76,940],["2014-03-21",2327.03,2428.21,2327.03,2428.21,910],["2014-03-24",2428.21,2596.83,2428.21,2596.83,2280],["2014-03-25",2765.46,2765.46,2765.46,2765.46,17780],["2014-03-26",2934.08,2934.08,2596.83,2596.83,1040],["2014-03-27",2630.56,2765.46,2529.38,2765.46,590],["2014-03-28",2596.83,2900.36,2596.83,2900.36,410],["2014-03-31",2698.01,2934.08,2698.01,2698.01,350],["2014-04-01",2596.83,2866.63,2563.11,2866.63,210],["2014-04-02",2866.63,3035.26,2866.63,3035.26,50],["2014-04-03",3203.88,3203.88,3035.26,3170.16,160],["2014-04-04",2967.81,2967.81,2967.81,2967.81,10],["2014-04-07",2765.46,3035.26,2765.46,3035.26,60],["2014-04-08",2832.91,2832.91,2832.91,2832.91,140],["2014-04-10",2664.28,3001.53,2664.28,2664.28,400],["2014-04-11",2765.46,2832.91,2765.46,2799.18,190],["2014-04-14",2832.91,2866.63,2664.28,2664.28,50],["2014-04-15",2698.01,2832.91,2698.01,2832.91,50],["2014-04-16",2866.63,3001.53,2664.28,2967.81,2960],["2014-04-17",2866.63,3170.16,2866.63,3170.16,60],["2014-04-18",2967.81,3170.16,2967.81,3001.53,650],["2014-04-21",2799.18,2866.63,2799.18,2799.18,120],["2014-04-22",2630.56,2967.81,2630.56,2698.01,1100],["2014-04-23",2664.28,2664.28,2529.38,2664.28,3750],["2014-04-24",2664.28,2832.91,2664.28,2832.91,250],["2014-04-25",2832.91,3001.53,2664.28,2664.28,630],["2014-04-28",2832.91,2832.91,2832.91,2832.91,60],["2014-04-29",2832.91,2832.91,2832.91,2832.91,0],["2014-05-05",2866.63,3001.53,2866.63,3001.53,5040],["2014-05-06",2799.18,2967.81,2799.18,2967.81,2010],["2014-05-07",2934.08,3170.16,2765.46,2765.46,1280],["2014-05-08",2731.73,2731.73,2731.73,2731.73,10],["2014-05-09",2698.01,2698.01,2664.28,2664.28,30],["2014-05-12",2832.91,2832.91,2832.91,2832.91,10],["2014-05-13",2832.91,3001.53,2664.28,2664.28,110],["2014-05-14",2832.91,2832.91,2495.66,2495.66,10420],["2014-05-15",2327.03,2529.38,2327.03,2529.38,60],["2014-05-16",2630.56,2630.56,2360.76,2360.76,210],["2014-05-19",2225.86,2225.86,2225.86,2225.86,40],["2014-05-20",2360.76,2360.76,2090.96,2090.96,140],["2014-05-21",1956.05,2225.86,1956.05,1956.05,120],["2014-05-22",1821.15,1821.15,1821.15,1821.15,10],["2014-05-23",1821.15,1821.15,1821.15,1821.15,5000],["2014-05-26",1854.88,1922.33,1854.88,1922.33,5470],["2014-05-27",2023.5,2023.5,2023.5,2023.5,10],["2014-05-28",2158.41,2158.41,2158.41,2158.41,2530],["2014-05-29",2293.31,2293.31,2293.31,2293.31,680],["2014-05-30",2428.21,2428.21,2394.48,2394.48,140],["2014-06-02",2428.21,2529.38,2428.21,2529.38,460],["2014-06-03",2529.38,2529.38,2360.76,2529.38,530],["2014-06-04",2360.76,2664.28,2360.76,2664.28,140],["2014-06-05",2630.56,2799.18,2495.66,2799.18,710],["2014-06-06",2630.56,2765.46,2630.56,2765.46,240],["2014-06-09",2596.83,2765.46,2596.83,2765.46,40],["2014-06-10",2596.83,2765.46,2596.83,2765.46,120],["2014-06-11",2596.83,2698.01,2596.83,2698.01,20],["2014-06-12",2698.01,2698.01,2698.01,2698.01,20],["2014-06-13",2529.38,2664.28,2529.38,2664.28,340],["2014-06-16",2786.18,2786.18,2786.18,2786.18,4500],["2014-06-17",2821.0,2821.0,2821.0,2821.0,10],["2014-06-18",2751.35,2786.18,2751.35,2786.18,3010],["2014-06-19",2925.49,2925.49,2925.49,2925.49,10],["2014-06-20",2925.49,2925.49,2925.49,2925.49,0],["2014-06-23",2925.49,2925.49,2925.49,2925.49,0],["2014-06-24",2925.49,2925.49,2925.49,2925.49,0],["2014-06-25",2751.35,2925.49,2751.35,2925.49,20],["2014-06-26",2925.49,2995.14,2786.18,2925.49,50],["2014-06-27",2786.18,2786.18,2786.18,2786.18,10],["2014-06-30",2751.35,2751.35,2751.35,2751.35,1920],["2014-07-01",2577.21,2855.83,2577.21,2855.83,1050],["2014-07-02",2855.83,2925.49,2855.83,2925.49,30],["2014-07-03",2925.49,2995.14,2925.49,2995.14,320],["2014-07-04",2995.14,3029.97,2786.18,2786.18,1050],["2014-07-07",2612.04,2646.87,2612.04,2612.04,3420],["2014-07-08",2786.18,2786.18,2786.18,2786.18,10],["2014-07-09",2646.87,2960.31,2612.04,2646.87,650],["2014-07-10",2577.21,2577.21,2577.21,2577.21,210],["2014-07-11",2716.52,2716.52,2472.73,2472.73,30],["2014-07-14",2472.73,2472.73,2403.08,2403.08,3600],["2014-07-15",2542.39,2542.39,2542.39,2542.39,10],["2014-07-16",2577.21,2716.52,2472.73,2716.52,80],["2014-07-17",2751.35,2890.66,2716.52,2716.52,350],["2014-07-18",2716.52,2821.0,2716.52,2786.18,70],["2014-07-21",2786.18,2786.18,2786.18,2786.18,0],["2014-07-22",2786.18,2786.18,2786.18,2786.18,0],["2014-07-23",2612.04,2786.18,2612.04,2786.18,3290],["2014-07-24",2612.04,2786.18,2612.04,2786.18,1400],["2014-07-25",2786.18,2786.18,2786.18,2786.18,0],["2014-07-28",2716.52,2786.18,2646.87,2786.18,800],["2014-07-29",2786.18,2786.18,2786.18,2786.18,0],["2014-07-30",2786.18,2786.18,2786.18,2786.18,0],["2014-07-31",2786.18,2786.18,2786.18,2786.18,0],["2014-08-01",2786.18,2786.18,2786.18,2786.18,0],["2014-08-04",2786.18,2786.18,2786.18,2786.18,0],["2014-08-05",2612.04,2612.04,2612.04,2612.04,1030],["2014-08-06",2612.04,2612.04,2612.04,2612.04,0],["2014-08-07",2786.18,2786.18,2786.18,2786.18,70],["2014-08-08",2612.04,2612.04,2612.04,2612.04,2200],["2014-08-11",2786.18,2786.18,2786.18,2786.18,20],["2014-08-12",2612.04,2786.18,2612.04,2716.52,80],["2014-08-13",2716.52,2890.66,2577.21,2786.18,100],["2014-08-14",2786.18,2786.18,2786.18,2786.18,0],["2014-08-15",2821.0,2821.0,2612.04,2612.04,210],["2014-08-18",2751.35,2751.35,2751.35,2751.35,10],["2014-08-19",2577.21,2716.52,2577.21,2716.52,20],["2014-08-20",2716.52,2716.52,2716.52,2716.52,0],["2014-08-21",2542.39,2716.52,2542.39,2716.52,1200],["2014-08-22",2542.39,2890.66,2542.39,2542.39,410],["2014-08-25",2716.52,2716.52,2577.21,2681.7,120],["2014-08-26",2681.7,2786.18,2681.7,2681.7,340],["2014-08-27",2681.7,2681.7,2681.7,2681.7,20],["2014-08-28",2681.7,2786.18,2681.7,2786.18,40],["2014-08-29",2786.18,2821.0,2786.18,2821.0,20],["2014-09-03",2646.87,2855.83,2646.87,2855.83,1570],["2014-09-04",2716.52,2786.18,2716.52,2786.18,1410],["2014-09-05",2786.18,2786.18,2786.18,2786.18,0],["2014-09-08",2612.04,2786.18,2612.04,2786.18,320],["2014-09-09",2751.35,2960.31,2751.35,2960.31,1470],["2014-09-10",2786.18,2855.83,2786.18,2855.83,870],["2014-09-11",2890.66,3029.97,2855.83,2855.83,70],["2014-09-12",2855.83,2855.83,2855.83,2855.83,30],["2014-09-15",2786.18,2786.18,2786.18,2786.18,1700],["2014-09-16",2786.18,2786.18,2786.18,2786.18,0],["2014-09-17",2612.04,2612.04,2612.04,2612.04,3990],["2014-09-18",2786.18,2786.18,2542.39,2542.39,20],["2014-09-19",2716.52,2716.52,2612.04,2612.04,2860],["2014-09-22",2577.21,2786.18,2577.21,2786.18,40],["2014-09-23",2612.04,2612.04,2612.04,2612.04,10],["2014-09-24",2786.18,2786.18,2507.56,2716.52,2240],["2014-09-25",2646.87,2646.87,2646.87,2646.87,80],["2014-09-26",2821.0,2821.0,2716.52,2716.52,210],["2014-09-29",2751.35,2855.83,2681.7,2716.52,270],["2014-09-30",2577.21,2786.18,2577.21,2786.18,30],["2014-10-01",2786.18,2786.18,2786.18,2786.18,0],["2014-10-02",2786.18,2855.83,2786.18,2855.83,170],["2014-10-03",2716.52,2716.52,2716.52,2716.52,190],["2014-10-06",2890.66,2890.66,2890.66,2890.66,10],["2014-10-07",2716.52,2716.52,2716.52,2716.52,250],["2014-10-08",2890.66,2890.66,2890.66,2890.66,10],["2014-10-09",2890.66,2890.66,2716.52,2716.52,2140],["2014-10-10",2751.35,2751.35,2751.35,2751.35,500],["2014-10-13",2855.83,2855.83,2855.83,2855.83,10],["2014-10-14",2821.0,2821.0,2821.0,2821.0,10],["2014-10-15",2646.87,2646.87,2646.87,2646.87,3230],["2014-10-16",2646.87,2646.87,2646.87,2646.87,10],["2014-10-17",2786.18,2786.18,2612.04,2681.7,440],["2014-10-20",2821.0,2821.0,2577.21,2751.35,50],["2014-10-21",2751.35,2925.49,2681.7,2855.83,240],["2014-10-22",2855.83,2855.83,2855.83,2855.83,90],["2014-10-23",2821.0,2960.31,2821.0,2960.31,50],["2014-10-24",2925.49,2925.49,2925.49,2925.49,10],["2014-10-27",2786.18,2786.18,2786.18,2786.18,50],["2014-10-28",2890.66,2890.66,2646.87,2646.87,210],["2014-10-29",2821.0,2821.0,2646.87,2821.0,500],["2014-10-30",2821.0,2960.31,2646.87,2890.66,220],["2014-10-31",2855.83,2960.31,2855.83,2960.31,50],["2014-11-03",2960.31,2960.31,2960.31,2960.31,300],["2014-11-04",2960.31,2960.31,2960.31,2960.31,0],["2014-11-05",2786.18,2786.18,2786.18,2786.18,700],["2014-11-06",2646.87,2855.83,2612.04,2855.83,160],["2014-11-07",2855.83,2855.83,2855.83,2855.83,0],["2014-11-10",2855.83,2960.31,2855.83,2960.31,100],["2014-11-11",2925.49,3134.45,2925.49,3134.45,4000],["2014-11-12",3169.28,3343.41,2925.49,3343.41,1480],["2014-11-13",3343.41,3343.41,3134.45,3343.41,170],["2014-11-14",3343.41,3552.38,3343.41,3482.72,170],["2014-11-17",3517.55,3656.86,3482.72,3622.03,1090],["2014-11-18",3726.51,3830.99,3413.07,3830.99,500],["2014-11-19",3865.82,4039.96,3830.99,4039.96,490],["2014-11-20",4039.96,4318.57,4039.96,4283.75,810],["2014-11-21",4109.61,4353.4,4109.61,4248.92,3140],["2014-11-24",3970.3,4527.54,3970.3,4353.4,4250],["2014-11-25",4388.23,4457.88,4388.23,4457.88,30],["2014-11-26",4179.27,4179.27,4179.27,4179.27,1940],["2014-11-27",4005.13,4005.13,3900.65,4005.13,3160],["2014-11-28",3970.3,4179.27,3970.3,4179.27,110],["2014-12-01",4179.27,4179.27,4179.27,4179.27,0],["2014-12-02",3900.65,3900.65,3900.65,3900.65,100],["2014-12-03",3900.65,4144.44,3656.86,4144.44,2010],["2014-12-04",4179.27,4353.4,3865.82,4179.27,2130],["2014-12-05",3900.65,4005.13,3900.65,4005.13,1930],["2014-12-08",4039.96,4283.75,3726.51,4248.92,5380],["2014-12-09",3970.3,4214.09,3970.3,4214.09,1020],["2014-12-10",3935.47,4179.27,3935.47,4179.27,4710],["2014-12-11",3900.65,4109.61,3900.65,3900.65,2030],["2014-12-12",3656.86,4109.61,3656.86,4109.61,1080],["2014-12-15",3830.99,4109.61,3830.99,4109.61,20],["2014-12-16",4109.61,4283.75,3830.99,4109.61,100],["2014-12-17",4109.61,4109.61,3830.99,3830.99,9960],["2014-12-18",3830.99,3830.99,3830.99,3830.99,30],["2014-12-19",3830.99,3830.99,3830.99,3830.99,0],["2014-12-22",3587.2,3796.17,3587.2,3796.17,2580],["2014-12-23",3796.17,3796.17,3796.17,3796.17,0],["2014-12-24",3656.86,3656.86,3656.86,3656.86,980],["2014-12-25",3656.86,3900.65,3656.86,3656.86,6010],["2014-12-26",3830.99,3830.99,3830.99,3830.99,10],["2014-12-29",3587.2,3587.2,3587.2,3587.2,5000],["2014-12-30",3587.2,3587.2,3587.2,3587.2,0],["2014-12-31",3691.68,3691.68,3691.68,3691.68,10],["2015-01-05",3447.89,3935.47,3447.89,3935.47,1090],["2015-01-06",3830.99,3830.99,3691.68,3691.68,700],["2015-01-07",3482.72,3900.65,3447.89,3900.65,1890],["2015-01-08",3656.86,3656.86,3656.86,3656.86,1610],["2015-01-09",3413.07,3656.86,3413.07,3656.86,30],["2015-01-12",3413.07,3413.07,3413.07,3413.07,260],["2015-01-13",3482.72,3622.03,3482.72,3622.03,5080],["2015-01-14",3378.24,3830.99,3378.24,3622.03,30],["2015-01-15",3656.86,3865.82,3656.86,3656.86,200],["2015-01-16",3865.82,3865.82,3865.82,3865.82,10],["2015-01-19",3622.03,3622.03,3622.03,3622.03,10],["2015-01-20",3378.24,3830.99,3378.24,3830.99,1070],["2015-01-21",3587.2,3830.99,3587.2,3587.2,2760],["2015-01-22",3343.41,3482.72,3343.41,3482.72,3040],["2015-01-23",3726.51,3726.51,3482.72,3482.72,160],["2015-01-26",3726.51,3726.51,3726.51,3726.51,10],["2015-01-27",3726.51,3726.51,3726.51,3726.51,0],["2015-01-28",3482.72,3691.68,3482.72,3691.68,120],["2015-01-29",3482.72,3482.72,3482.72,3482.72,1000],["2015-01-30",3238.93,3552.38,3238.93,3552.38,2530],["2015-02-02",3308.58,3308.58,3308.58,3308.58,400],["2015-02-03",3134.45,3134.45,3099.62,3099.62,1500],["2015-02-04",3204.1,3204.1,3204.1,3204.1,10],["2015-02-05",3204.1,3204.1,3204.1,3204.1,0],["2015-02-06",3029.97,3029.97,3029.97,3029.97,10],["2015-02-09",3029.97,3029.97,2960.31,2960.31,40],["2015-02-10",2960.31,2960.31,2960.31,2960.31,0],["2015-02-11",2960.31,2960.31,2786.18,2786.18,40],["2015-02-12",2786.18,2786.18,2612.04,2612.04,540],["2015-02-13",2786.18,2786.18,2507.56,2786.18,30],["2015-02-24",2960.31,2960.31,2960.31,2960.31,510],["2015-02-25",3134.45,3134.45,3134.45,3134.45,110],["2015-02-26",3064.79,3343.41,3064.79,3343.41,1170],["2015-02-27",3343.41,3552.38,3343.41,3552.38,1700],["2015-03-02",3656.86,3656.86,3656.86,3656.86,10],["2015-03-03",3656.86,3796.17,3656.86,3796.17,110],["2015-03-04",3796.17,3796.17,3796.17,3796.17,0],["2015-03-05",3796.17,3796.17,3796.17,3796.17,0],["2015-03-06",3796.17,3796.17,3796.17,3796.17,0],["2015-03-09",3796.17,3796.17,3796.17,3796.17,0],["2015-03-10",3796.17,3796.17,3796.17,3796.17,0],["2015-03-11",3900.65,3900.65,3552.38,3830.99,2690],["2015-03-12",3587.2,3830.99,3587.2,3830.99,1310],["2015-03-13",3656.86,3970.3,3656.86,3970.3,750],["2015-03-16",3970.3,3970.3,3970.3,3970.3,0],["2015-03-17",3935.47,3935.47,3900.65,3900.65,20],["2015-03-18",3830.99,3830.99,3830.99,3830.99,10],["2015-03-19",3587.2,3900.65,3587.2,3900.65,860],["2015-03-20",3900.65,3900.65,3900.65,3900.65,0],["2015-03-23",3900.65,3900.65,3900.65,3900.65,0],["2015-03-24",3900.65,3900.65,3900.65,3900.65,0],["2015-03-25",3900.65,3900.65,3900.65,3900.65,0],["2015-03-26",3900.65,3900.65,3900.65,3900.65,0],["2015-03-27",3900.65,3900.65,3900.65,3900.65,0],["2015-03-30",3656.86,3656.86,3656.86,3656.86,110],["2015-03-31",3656.86,3656.86,3656.86,3656.86,0],["2015-04-01",3656.86,3656.86,3656.86,3656.86,0],["2015-04-02",3656.86,3656.86,3656.86,3656.86,0],["2015-04-03",3413.07,3761.34,3413.07,3761.34,60],["2015-04-06",3517.55,3517.55,3517.55,3517.55,10],["2015-04-07",3482.72,3482.72,3273.76,3447.89,70],["2015-04-08",3238.93,3447.89,3238.93,3447.89,410],["2015-04-09",3656.86,3656.86,3656.86,3656.86,10],["2015-04-10",3413.07,3622.03,3413.07,3622.03,570],["2015-04-13",3622.03,3622.03,3622.03,3622.03,0],["2015-04-14",3622.03,3622.03,3622.03,3622.03,0],["2015-04-15",3587.2,3587.2,3378.24,3378.24,380],["2015-04-16",3378.24,3378.24,3378.24,3378.24,0],["2015-04-17",3378.24,3378.24,3378.24,3378.24,0],["2015-04-20",3273.76,3273.76,3273.76,3273.76,10],["2015-04-21",3273.76,3273.76,3273.76,3273.76,0],["2015-04-22",3308.58,3482.72,3308.58,3482.72,4060],["2015-04-23",3482.72,3622.03,3482.72,3622.03,250],["2015-04-24",3378.24,3378.24,3378.24,3378.24,10],["2015-04-27",3378.24,3587.2,3378.24,3587.2,19070],["2015-05-04",3830.99,3830.99,3656.86,3830.99,29930],["2015-05-05",4074.78,4074.78,3830.99,4074.78,6650],["2015-05-06",4039.96,4074.78,4039.96,4074.78,1930],["2015-05-07",3830.99,4039.96,3830.99,3830.99,3110],["2015-05-08",4005.13,4005.13,3656.86,3656.86,5110],["2015-05-11",3865.82,3865.82,3761.34,3761.34,2600],["2015-05-12",3517.55,4005.13,3517.55,3761.34,11360],["2015-05-13",3970.3,3970.3,3970.3,3970.3,10],["2015-05-14",3726.51,3970.3,3726.51,3970.3,23010],["2015-05-15",3970.3,3970.3,3830.99,3830.99,510],["2015-05-18",3656.86,3656.86,3656.86,3656.86,1000],["2015-05-19",3656.86,3691.68,3587.2,3587.2,2230],["2015-05-20",3830.99,3830.99,3830.99,3830.99,10],["2015-05-21",3587.2,3587.2,3587.2,3587.2,1500],["2015-05-22",3587.2,3587.2,3587.2,3587.2,2030],["2015-05-25",3587.2,3587.2,3587.2,3587.2,0],["2015-05-26",3726.51,3726.51,3726.51,3726.51,10],["2015-05-27",3622.03,3622.03,3622.03,3622.03,50],["2015-05-28",3587.2,3587.2,3587.2,3587.2,1100],["2015-05-29",3691.68,3830.99,3691.68,3830.99,4550],["2015-06-01",3830.99,4005.13,3830.99,3830.99,3100],["2015-06-02",3656.86,3656.86,3656.86,3656.86,100],["2015-06-03",3900.65,3900.65,3900.65,3900.65,10],["2015-06-04",3865.82,3865.82,3761.34,3761.34,12790],["2015-06-05",3761.34,3830.99,3761.34,3830.99,11430],["2015-06-08",3761.34,3900.65,3761.34,3761.34,1850],["2015-06-09",3865.82,3970.3,3691.68,3691.68,1650],["2015-06-10",3726.51,3900.65,3726.51,3900.65,29810],["2015-06-11",3830.99,3900.65,3761.34,3900.65,4640],["2015-06-12",3900.65,3900.65,3900.65,3900.65,20010],["2015-06-15",3900.65,3935.47,3900.65,3935.47,2450],["2015-06-16",4126.52,4126.52,4126.52,4126.52,10],["2015-06-17",4202.93,4202.93,3859.06,3859.06,20],["2015-06-18",4126.52,4126.52,3629.81,4088.31,20020],["2015-06-19",4088.31,4088.31,4088.31,4088.31,0],["2015-06-22",3820.85,4050.1,3820.85,4050.1,5110],["2015-06-23",4317.56,4317.56,3782.64,4202.93,13630],["2015-06-24",4126.52,4126.52,3935.47,3935.47,2010],["2015-06-25",4088.31,4088.31,4088.31,4088.31,30],["2015-06-26",3820.85,4011.89,3820.85,4011.89,10010],["2015-06-29",3973.68,3973.68,3973.68,3973.68,20],["2015-06-30",3973.68,3973.68,3973.68,3973.68,0],["2015-07-01",3706.22,3935.47,3706.22,3744.43,1940],["2015-07-02",3897.27,3897.27,3897.27,3897.27,20],["2015-07-03",3897.27,3897.27,3897.27,3897.27,0],["2015-07-06",3706.22,3706.22,3629.81,3668.02,10600],["2015-07-07",3629.81,3820.85,3591.6,3820.85,24000],["2015-07-08",3629.81,3820.85,3629.81,3820.85,120],["2015-07-09",3629.81,3629.81,3629.81,3629.81,10],["2015-07-10",3782.64,3782.64,3553.39,3782.64,1230],["2015-07-13",3782.64,3782.64,3591.6,3591.6,1080],["2015-07-14",3591.6,3591.6,3591.6,3591.6,0],["2015-07-15",3629.81,3629.81,3591.6,3591.6,1150],["2015-07-16",3591.6,3629.81,3591.6,3629.81,7020],["2015-07-17",3629.81,3629.81,3629.81,3629.81,2450],["2015-07-20",3629.81,3629.81,3629.81,3629.81,5980],["2015-07-21",3629.81,3629.81,3591.6,3591.6,3330],["2015-07-22",3438.76,3629.81,3438.76,3629.81,700],["2015-07-23",3553.39,3553.39,3553.39,3553.39,10],["2015-07-24",3668.02,3706.22,3668.02,3668.02,4600],["2015-07-27",3668.02,3668.02,3668.02,3668.02,0],["2015-07-28",3591.6,3629.81,3438.76,3629.81,9160],["2015-07-29",3591.6,3591.6,3591.6,3591.6,100],["2015-07-30",3591.6,3591.6,3591.6,3591.6,180],["2015-07-31",3591.6,3591.6,3591.6,3591.6,100],["2015-08-03",3515.18,3515.18,3515.18,3515.18,300],["2015-08-04",3515.18,3553.39,3438.76,3515.18,2120],["2015-08-05",3438.76,3668.02,3438.76,3668.02,11370],["2015-08-06",3668.02,3668.02,3668.02,3668.02,0],["2015-08-07",3668.02,3668.02,3515.18,3515.18,360],["2015-08-10",3553.39,3591.6,3553.39,3553.39,4060],["2015-08-11",3591.6,3668.02,3591.6,3668.02,1740],["2015-08-12",3782.64,3782.64,3668.02,3668.02,560],["2015-08-13",3782.64,3782.64,3629.81,3629.81,70],["2015-08-14",3744.43,3744.43,3744.43,3744.43,10],["2015-08-17",3782.64,3973.68,3782.64,3973.68,101520],["2015-08-18",4202.93,4241.14,4164.73,4164.73,124890],["2015-08-19",4164.73,4317.56,4011.89,4011.89,77610],["2015-08-20",4011.89,4279.35,4011.89,4279.35,250380],["2015-08-21",4355.77,4432.18,4241.14,4317.56,54760],["2015-08-24",4317.56,4317.56,4050.1,4088.31,67660],["2015-08-25",3973.68,4202.93,3973.68,4164.73,54670],["2015-08-26",4202.93,4202.93,3973.68,4088.31,40780],["2015-08-27",4088.31,4355.77,4011.89,4202.93,169940],["2015-08-28",4279.35,4470.39,4202.93,4470.39,727680],["2015-08-31",4776.06,4776.06,4776.06,4776.06,24740],["2015-09-01",5081.73,5081.73,5081.73,5081.73,47280],["2015-09-03",5310.98,5349.19,5043.52,5081.73,588880],["2015-09-04",4967.1,5425.61,4967.1,5425.61,82150],["2015-09-07",5425.61,5540.23,5196.35,5234.56,85830],["2015-09-08",5196.35,5578.44,5196.35,5463.81,192480],["2015-09-09",5540.23,5693.07,5310.98,5310.98,74090],["2015-09-10",5272.77,5349.19,4967.1,5119.94,105240],["2015-09-11",5119.94,5463.81,5081.73,5158.15,144020],["2015-09-14",5005.31,5043.52,4852.48,4967.1,66100],["2015-09-15",4967.1,5158.15,4852.48,4852.48,20980],["2015-09-16",4928.9,4967.1,4585.02,4699.64,78690],["2015-09-17",4814.27,4814.27,4623.23,4661.44,22000],["2015-09-18",4776.06,4967.1,4776.06,4967.1,76200],["2015-09-21",5005.31,5005.31,4814.27,4928.9,48060],["2015-09-22",4967.1,5196.35,4967.1,5005.31,54900],["2015-09-23",5043.52,5081.73,4967.1,5081.73,57830],["2015-09-24",5081.73,5272.77,5043.52,5043.52,65470],["2015-09-25",5005.31,5081.73,4928.9,4967.1,61380],["2015-09-28",4967.1,5005.31,4852.48,4852.48,48540],["2015-09-29",4890.69,4928.9,4852.48,4928.9,67300],["2015-09-30",5005.31,5272.77,4928.9,5196.35,95670],["2015-10-01",5272.77,5387.4,5272.77,5349.19,113850],["2015-10-02",5349.19,5693.07,5310.98,5693.07,159320],["2015-10-05",5731.27,5731.27,5540.23,5616.65,61570],["2015-10-06",5616.65,5731.27,5540.23,5616.65,91520],["2015-10-07",5654.86,5960.52,5616.65,5654.86,228130],["2015-10-08",5654.86,5922.32,5654.86,5807.69,113690],["2015-10-09",5922.32,6151.57,5807.69,6113.36,145370],["2015-10-12",6189.78,6495.44,6189.78,6419.03,98010],["2015-10-13",6419.03,6457.24,6151.57,6151.57,244940],["2015-10-14",6151.57,6266.19,6113.36,6189.78,128750],["2015-10-15",6227.98,6266.19,5960.52,6036.94,129940],["2015-10-16",6036.94,6266.19,6036.94,6227.98,127850],["2015-10-19",6113.36,6266.19,6113.36,6227.98,62600],["2015-10-20",6227.98,6457.24,6227.98,6419.03,125490],["2015-10-21",6457.24,6495.44,6342.61,6342.61,96820],["2015-10-22",6380.82,6380.82,6227.98,6342.61,64220],["2015-10-23",6342.61,6571.86,6266.19,6266.19,120600],["2015-10-26",6304.4,6304.4,6075.15,6151.57,104670],["2015-10-27",6075.15,6227.98,6036.94,6075.15,38340],["2015-10-28",6227.98,6227.98,6036.94,6036.94,79060],["2015-10-29",6113.36,6151.57,5998.73,5998.73,37980],["2015-10-30",5998.73,6380.82,5998.73,6151.57,65280],["2015-11-02",6227.98,6227.98,6036.94,6036.94,29340],["2015-11-03",6036.94,6227.98,6036.94,6189.78,72550],["2015-11-04",6266.19,6266.19,6113.36,6113.36,11000],["2015-11-05",6266.19,6266.19,6036.94,6036.94,1040],["2015-11-06",6151.57,6151.57,5884.11,6036.94,21570],["2015-11-09",5807.69,6036.94,5616.65,5616.65,223740],["2015-11-10",5349.19,5578.44,5234.56,5578.44,47440],["2015-11-11",5463.81,5616.65,5463.81,5463.81,33400],["2015-11-12",5578.44,5578.44,5272.77,5349.19,15890],["2015-11-13",5349.19,5349.19,5158.15,5158.15,46610],["2015-11-16",5158.15,5310.98,5158.15,5234.56,18660],["2015-11-17",5196.35,5540.23,5196.35,5387.4,142200],["2015-11-18",5425.61,5578.44,5349.19,5578.44,60080],["2015-11-19",5654.86,5731.27,5387.4,5578.44,24540],["2015-11-20",5578.44,5578.44,5310.98,5310.98,33100],["2015-11-23",5272.77,5540.23,5196.35,5425.61,103720],["2015-11-24",5425.61,5425.61,5234.56,5310.98,48160],["2015-11-25",5349.19,5349.19,5196.35,5196.35,57830],["2015-11-26",5158.15,5310.98,5081.73,5081.73,18150],["2015-11-27",5119.94,5158.15,4928.9,4967.1,45000],["2015-11-30",5043.52,5043.52,4661.44,4737.85,54940],["2015-12-01",4814.27,4852.48,4737.85,4776.06,11380],["2015-12-02",4890.69,4890.69,4776.06,4814.27,10120],["2015-12-03",4852.48,4852.48,4776.06,4852.48,17670],["2015-12-04",4852.48,4852.48,4699.64,4776.06,33430],["2015-12-07",4737.85,4737.85,4699.64,4699.64,24400],["2015-12-08",4699.64,4852.48,4661.44,4852.48,19370],["2015-12-09",4890.69,4967.1,4776.06,4890.69,32380],["2015-12-10",4967.1,5196.35,4967.1,5043.52,63930],["2015-12-11",5158.15,5349.19,5081.73,5310.98,109790],["2015-12-14",5349.19,5349.19,5158.15,5272.77,107360],["2015-12-15",5272.77,5349.19,5119.94,5234.56,39450],["2015-12-16",5234.56,5310.98,5119.94,5158.15,80640],["2015-12-17",5234.56,5349.19,5158.15,5234.56,13850],["2015-12-18",5196.35,5272.77,5119.94,5272.77,41290],["2015-12-21",5234.56,5234.56,5119.94,5158.15,14330],["2015-12-22",5158.15,5196.35,5081.73,5158.15,34160],["2015-12-23",5158.15,5272.77,5158.15,5158.15,16030],["2015-12-24",5272.77,5272.77,5158.15,5158.15,2580],["2015-12-25",5196.35,5272.77,5196.35,5196.35,42320],["2015-12-28",5196.35,5272.77,5196.35,5234.56,19780],["2015-12-29",5234.56,5540.23,5234.56,5540.23,65980],["2015-12-30",5654.86,5654.86,5387.4,5425.61,41840],["2015-12-31",5425.61,5502.02,5272.77,5272.77,27450],["2016-01-04",5196.35,5540.23,5196.35,5349.19,31840],["2016-01-05",5349.19,5425.61,5310.98,5310.98,45870],["2016-01-06",5234.56,5540.23,5234.56,5502.02,31610],["2016-01-07",5425.61,5463.81,5310.98,5310.98,25040],["2016-01-08",5158.15,5502.02,5158.15,5425.61,41810],["2016-01-11",5425.61,5425.61,5349.19,5349.19,13830],["2016-01-12",5349.19,5387.4,5310.98,5349.19,42150],["2016-01-13",5310.98,5425.61,5310.98,5310.98,63270],["2016-01-14",5310.98,5463.81,5158.15,5158.15,44000],["2016-01-15",5310.98,5310.98,5081.73,5081.73,32820],["2016-01-18",5158.15,5158.15,5005.31,5119.94,37540],["2016-01-19",5234.56,5234.56,4967.1,5081.73,14140],["2016-01-20",5081.73,5234.56,5081.73,5234.56,18830],["2016-01-21",5196.35,5234.56,5196.35,5196.35,35870],["2016-01-22",5196.35,5272.77,5158.15,5158.15,49080],["2016-01-25",5158.15,5502.02,5158.15,5425.61,32320],["2016-01-26",5425.61,5425.61,5196.35,5234.56,42810],["2016-01-27",5387.4,5387.4,5158.15,5158.15,39850],["2016-01-28",5234.56,5234.56,5119.94,5234.56,27480],["2016-01-29",5158.15,5158.15,5119.94,5158.15,14320],["2016-02-01",5119.94,5234.56,5119.94,5234.56,23160],["2016-02-02",5119.94,5158.15,5119.94,5158.15,7730],["2016-02-03",5196.35,5234.56,5158.15,5158.15,22010],["2016-02-04",5158.15,5158.15,5158.15,5158.15,1000],["2016-02-05",5119.94,5158.15,5119.94,5158.15,11100],["2016-02-15",5158.15,5158.15,5119.94,5119.94,13870],["2016-02-16",5158.15,5158.15,4967.1,4967.1,21580],["2016-02-17",5081.73,5158.15,5005.31,5119.94,9490],["2016-02-18",5005.31,5158.15,4967.1,5158.15,16860],["2016-02-19",5119.94,5119.94,4967.1,4967.1,39780],["2016-02-22",5158.15,5158.15,4967.1,4967.1,12240],["2016-02-23",4967.1,5005.31,4890.69,5005.31,3730],["2016-02-24",4967.1,4967.1,4967.1,4967.1,11950],["2016-02-25",4967.1,5005.31,4928.9,4967.1,21690],["2016-02-26",4967.1,5005.31,4967.1,5005.31,4000],["2016-02-29",4967.1,5119.94,4928.9,5119.94,6610],["2016-03-01",5081.73,5081.73,4967.1,5081.73,48630],["2016-03-02",5119.94,5119.94,5005.31,5119.94,21740],["2016-03-03",5119.94,5119.94,5005.31,5081.73,8060],["2016-03-04",4928.9,5081.73,4928.9,5081.73,15950],["2016-03-07",5005.31,5081.73,4967.1,5005.31,32310],["2016-03-08",5043.52,5043.52,4890.69,5043.52,29740],["2016-03-09",5043.52,5043.52,4967.1,4967.1,14310],["2016-03-10",4967.1,5043.52,4928.9,5043.52,44080],["2016-03-11",4967.1,5043.52,4928.9,5005.31,43820],["2016-03-14",4928.9,5081.73,4928.9,5043.52,28670],["2016-03-15",5119.94,5387.4,5119.94,5387.4,45720],["2016-03-16",5654.86,5693.07,5387.4,5387.4,58130],["2016-03-17",5387.4,5502.02,5081.73,5081.73,22300],["2016-03-18",5081.73,5310.98,5081.73,5234.56,37200],["2016-03-21",5272.77,5349.19,5234.56,5234.56,25120],["2016-03-22",5234.56,5272.77,5196.35,5272.77,20030],["2016-03-23",5349.19,5349.19,5272.77,5272.77,33160],["2016-03-24",5196.35,5310.98,5158.15,5234.56,37760],["2016-03-25",5234.56,5349.19,5234.56,5349.19,42460],["2016-03-28",5387.4,5693.07,5387.4,5693.07,122890],["2016-03-29",5731.27,5769.48,5387.4,5578.44,12530],["2016-03-30",5540.23,5540.23,5234.56,5463.81,51310],["2016-03-31",5540.23,5845.9,5425.61,5845.9,273750],["2016-04-01",5845.9,5960.52,5807.69,5960.52,14200],["2016-04-04",5960.52,6189.78,5922.32,6075.15,50490],["2016-04-05",5960.52,6036.94,5731.27,5769.48,51280],["2016-04-06",5960.52,5998.73,5845.9,5922.32,38940],["2016-04-07",5960.52,6075.15,5731.27,5769.48,86280],["2016-04-08",5731.27,6036.94,5731.27,5845.9,84050],["2016-04-11",5845.9,6075.15,5845.9,6036.94,89490],["2016-04-12",5998.73,6075.15,5922.32,5922.32,53570],["2016-04-13",5998.73,5998.73,5807.69,5807.69,52060],["2016-04-14",5731.27,5845.9,5731.27,5769.48,89230],["2016-04-15",5807.69,5845.9,5387.4,5769.48,89990],["2016-04-19",5654.86,5769.48,5463.81,5654.86,38720],["2016-04-20",5578.44,5654.86,5463.81,5616.65,36720],["2016-04-21",5616.65,5616.65,5349.19,5349.19,57750],["2016-04-22",5349.19,5693.07,5349.19,5425.61,27740],["2016-04-25",5463.81,5540.23,5425.61,5540.23,28770],["2016-04-26",5349.19,5502.02,5349.19,5502.02,18540],["2016-04-27",5425.61,5463.81,5349.19,5349.19,27060],["2016-04-28",5349.19,5349.19,5234.56,5234.56,40490],["2016-04-29",5272.77,5349.19,5196.35,5349.19,20580],["2016-05-04",5349.19,5387.4,5310.98,5387.4,66250],["2016-05-05",5310.98,5425.61,5272.77,5425.61,57170],["2016-05-06",5387.4,5425.61,5349.19,5425.61,39630],["2016-05-09",5425.61,5502.02,5425.61,5463.81,17360],["2016-05-10",5463.81,5502.02,5425.61,5502.02,20450],["2016-05-11",5502.02,5578.44,5502.02,5540.23,3520],["2016-05-12",5540.23,5578.44,5463.81,5578.44,13800],["2016-05-13",5616.65,5616.65,5463.81,5616.65,3850],["2016-05-16",5616.65,5616.65,5463.81,5463.81,8590],["2016-05-17",5463.81,5463.81,5425.61,5463.81,30130],["2016-05-18",5425.61,5463.81,5387.4,5463.81,9340],["2016-05-19",5387.4,5463.81,5387.4,5463.81,2130],["2016-05-20",5463.81,5463.81,5387.4,5425.61,8010],["2016-05-23",5425.61,5463.81,5425.61,5463.81,18020],["2016-05-24",5387.4,5463.81,5349.19,5463.81,10610],["2016-05-25",5425.61,5463.81,5387.4,5463.81,8450],["2016-05-26",5349.19,5463.81,5310.98,5310.98,10600],["2016-05-27",5349.19,5425.61,5349.19,5349.19,2510],["2016-05-30",5310.98,5349.19,5310.98,5349.19,3190],["2016-05-31",5349.19,5349.19,5272.77,5349.19,18650],["2016-06-01",5349.19,5349.19,5310.98,5349.19,12670],["2016-06-02",5463.81,5693.07,5463.81,5693.07,59840],["2016-06-03",5693.07,5731.27,5616.65,5654.86,19160],["2016-06-06",5769.48,5807.69,5693.07,5693.07,25230],["2016-06-07",5731.27,5769.48,5693.07,5769.48,24640],["2016-06-08",5769.48,5769.48,5693.07,5731.27,51700],["2016-06-09",5731.27,5731.27,5654.86,5654.86,12830],["2016-06-10",5654.86,5693.07,5578.44,5693.07,15010],["2016-06-13",5693.07,5731.27,5578.44,5731.27,21210],["2016-06-14",5654.86,5769.48,5654.86,5731.27,13600],["2016-06-15",5731.27,5731.27,5616.65,5731.27,10680],["2016-06-16",5773.73,5901.09,5646.37,5731.27,56310],["2016-06-17",5731.27,5773.73,5561.46,5688.82,12500],["2016-06-20",5603.91,5688.82,5519.0,5561.46,5480],["2016-06-21",5561.46,5646.37,5519.0,5561.46,15410],["2016-06-22",5519.0,5561.46,5349.19,5476.55,12640],["2016-06-23",5476.55,5476.55,5391.64,5476.55,6130],["2016-06-24",5391.64,5476.55,5306.73,5306.73,10110],["2016-06-27",5306.73,5306.73,5009.56,5306.73,21490],["2016-06-28",5221.83,5306.73,5136.92,5306.73,3760],["2016-06-29",5306.73,5349.19,5264.28,5349.19,5370],["2016-06-30",5349.19,5391.64,5306.73,5349.19,7010],["2016-07-01",5349.19,5391.64,5264.28,5391.64,13260],["2016-07-04",5391.64,5391.64,5306.73,5391.64,34320],["2016-07-05",5391.64,5391.64,5306.73,5391.64,31830],["2016-07-06",5306.73,5391.64,5221.83,5349.19,28020],["2016-07-07",5349.19,5688.82,5306.73,5519.0,51670],["2016-07-08",5603.91,5901.09,5603.91,5688.82,62780],["2016-07-11",5646.37,5646.37,5519.0,5646.37,27090],["2016-07-12",5561.46,5688.82,5476.55,5688.82,14940],["2016-07-13",5519.0,5603.91,5434.1,5519.0,24260],["2016-07-14",5519.0,5519.0,5391.64,5519.0,23780],["2016-07-15",5519.0,5519.0,5306.73,5519.0,23250],["2016-07-18",5391.64,5519.0,5306.73,5519.0,11990],["2016-07-19",5434.1,5519.0,5306.73,5476.55,34760],["2016-07-20",5391.64,5434.1,5264.28,5434.1,15440],["2016-07-21",5306.73,5391.64,5264.28,5264.28,44640],["2016-07-22",5221.83,5264.28,5094.47,5264.28,18920],["2016-07-25",5136.92,5264.28,5136.92,5136.92,3540],["2016-07-26",5179.37,5264.28,5179.37,5264.28,1500],["2016-07-27",5264.28,5306.73,5264.28,5306.73,3660],["2016-07-28",5264.28,5306.73,5264.28,5306.73,18300],["2016-07-29",5264.28,5306.73,5221.83,5221.83,10990],["2016-08-01",5136.92,5179.37,4967.1,5179.37,30250],["2016-08-02",5052.01,5052.01,4882.2,5009.56,29340],["2016-08-03",4882.2,5009.56,4882.2,4967.1,6450],["2016-08-04",4924.65,5052.01,4882.2,5052.01,10040],["2016-08-05",4924.65,4924.65,4839.74,4924.65,3110],["2016-08-08",4839.74,4924.65,4754.83,4924.65,38520],["2016-08-09",4882.2,4924.65,4797.29,4924.65,9000],["2016-08-10",4882.2,4924.65,4882.2,4924.65,33810],["2016-08-11",4882.2,4924.65,4882.2,4924.65,9710],["2016-08-12",4924.65,4924.65,4924.65,4924.65,0],["2016-08-15",4924.65,4924.65,4797.29,4797.29,860],["2016-08-16",4797.29,4924.65,4797.29,4924.65,6120],["2016-08-17",4924.65,5094.47,4924.65,5094.47,7020],["2016-08-18",5094.47,5094.47,4924.65,5094.47,3070],["2016-08-19",5094.47,5136.92,4967.1,5094.47,10860],["2016-08-22",4967.1,5052.01,4882.2,5052.01,5840],["2016-08-23",4882.2,5009.56,4882.2,4967.1,6980],["2016-08-24",4967.1,5009.56,4967.1,4967.1,12500],["2016-08-25",4967.1,4967.1,4882.2,4967.1,13040],["2016-08-26",4967.1,4967.1,4924.65,4924.65,710],["2016-08-29",4924.65,5009.56,4924.65,5009.56,1130],["2016-08-30",4967.1,5052.01,4967.1,5052.01,11500],["2016-08-31",5009.56,5009.56,4967.1,4967.1,2540],["2016-09-01",4967.1,5052.01,4967.1,5052.01,3010],["2016-09-05",5009.56,5009.56,4967.1,4967.1,18330],["2016-09-06",4967.1,5052.01,4924.65,5052.01,12320],["2016-09-07",4967.1,5052.01,4924.65,5009.56,13500],["2016-09-08",4924.65,5009.56,4924.65,5009.56,3970],["2016-09-09",5009.56,5009.56,5009.56,5009.56,100],["2016-09-12",5009.56,5009.56,5009.56,5009.56,0],["2016-09-13",4924.65,4924.65,4882.2,4882.2,3460],["2016-09-14",4924.65,4924.65,4924.65,4924.65,1500],["2016-09-15",4882.2,4924.65,4882.2,4882.2,7130],["2016-09-16",4860.97,4860.97,4733.61,4733.61,1030],["2016-09-19",4754.83,4754.83,4415.2,4415.2,13450],["2016-09-20",4372.75,4542.57,4372.75,4542.57,2480],["2016-09-21",4542.57,4648.7,4500.11,4648.7,1450],["2016-09-22",4669.93,4669.93,4542.57,4542.57,3930],["2016-09-23",4542.57,4542.57,4542.57,4542.57,4770],["2016-09-26",4500.11,4500.11,4372.75,4457.66,2720],["2016-09-27",4457.66,4457.66,4372.75,4415.2,29730],["2016-09-28",4351.52,4542.57,4351.52,4542.57,35300],["2016-09-29",4436.43,4500.11,4415.2,4478.88,7040],["2016-09-30",4500.11,4627.47,4500.11,4521.34,15730],["2016-10-03",4585.02,4627.47,4521.34,4521.34,14230],["2016-10-04",4393.98,4669.93,4393.98,4669.93,17920],["2016-10-05",4669.93,4669.93,4500.11,4563.79,12130],["2016-10-06",4563.79,4669.93,4500.11,4500.11,7600],["2016-10-07",4542.57,4542.57,4542.57,4542.57,20],["2016-10-10",4542.57,4627.47,4542.57,4542.57,14900],["2016-10-11",4542.57,4606.25,4542.57,4606.25,1350],["2016-10-12",4627.47,4627.47,4585.02,4585.02,5160],["2016-10-13",4585.02,4585.02,4542.57,4542.57,17530],["2016-10-14",4585.02,4627.47,4585.02,4627.47,7140],["2016-10-17",4627.47,4627.47,4627.47,4627.47,6000],["2016-10-18",4627.47,4648.7,4627.47,4627.47,26170],["2016-10-19",4669.93,4669.93,4627.47,4669.93,4000],["2016-10-20",4882.2,4988.33,4839.74,4988.33,9710],["2016-10-21",5221.83,5221.83,5221.83,5221.83,10],["2016-10-24",4860.97,5264.28,4860.97,5264.28,7010],["2016-10-25",5221.83,5221.83,5221.83,5221.83,240],["2016-10-26",5221.83,5264.28,4860.97,5179.37,4930],["2016-10-27",4818.52,5136.92,4818.52,5136.92,80],["2016-10-28",4797.29,5094.47,4797.29,5094.47,1130],["2016-10-31",4754.83,5094.47,4754.83,4839.74,9610],["2016-11-01",4669.93,4818.52,4669.93,4818.52,13500],["2016-11-02",4669.93,4797.29,4669.93,4797.29,6010],["2016-11-03",4669.93,4712.38,4627.47,4627.47,106950],["2016-11-04",4797.29,4797.29,4669.93,4669.93,5120],["2016-11-07",4669.93,4839.74,4669.93,4712.38,11710],["2016-11-08",4712.38,4712.38,4712.38,4712.38,9980],["2016-11-09",4712.38,4733.61,4712.38,4733.61,7000],["2016-11-10",4733.61,4733.61,4733.61,4733.61,1980],["2016-11-11",4669.93,5052.01,4669.93,5052.01,19360],["2016-11-14",5094.47,5391.64,5052.01,5391.64,24310],["2016-11-15",5391.64,5752.5,5391.64,5688.82,71030],["2016-11-16",5773.73,5816.18,5370.42,5646.37,11800],["2016-11-17",5646.37,5646.37,5391.64,5561.46,4950],["2016-11-18",5561.46,5561.46,5476.55,5476.55,19300],["2016-11-21",5476.55,5476.55,5391.64,5391.64,13100],["2016-11-22",5391.64,5561.46,5391.64,5391.64,21050],["2016-11-23",5476.55,5476.55,5306.73,5306.73,150],["2016-11-24",5306.73,5667.59,5306.73,5603.91,7700],["2016-11-25",5561.46,5603.91,5221.83,5603.91,26100],["2016-11-28",5519.0,5603.91,5519.0,5519.0,29050],["2016-11-29",5519.0,5603.91,5306.73,5519.0,6350],["2016-11-30",5519.0,5519.0,5306.73,5519.0,21460],["2016-12-01",5519.0,5519.0,5306.73,5306.73,3660],["2016-12-02",5221.83,5264.28,5221.83,5221.83,25200],["2016-12-05",5306.73,5434.1,4882.2,4882.2,15810],["2016-12-06",4882.2,5179.37,4882.2,5052.01,16200],["2016-12-07",5221.83,5221.83,4945.88,5052.01,3180],["2016-12-08",5094.47,5306.73,5009.56,5009.56,42620],["2016-12-09",5052.01,5052.01,4818.52,4818.52,81168],["2016-12-12",4839.74,4839.74,4797.29,4797.29,7570],["2016-12-13",4797.29,4988.33,4797.29,4988.33,1030],["2016-12-14",4967.1,5052.01,4967.1,4967.1,2350],["2016-12-15",5052.01,5073.24,5030.78,5052.01,9210],["2016-12-16",5073.24,5073.24,4797.29,4797.29,1250],["2016-12-19",5009.56,5115.69,5009.56,5115.69,13290],["2016-12-20",5136.92,5221.83,5136.92,5136.92,7730],["2016-12-21",5179.37,5179.37,5179.37,5179.37,10],["2016-12-22",5094.47,5094.47,5094.47,5094.47,200],["2016-12-23",5179.37,5221.83,5179.37,5179.37,3330],["2016-12-26",5221.83,5306.73,5136.92,5306.73,5780],["2016-12-27",5264.28,5306.73,5264.28,5306.73,3000],["2016-12-28",5306.73,5349.19,5306.73,5349.19,3840],["2016-12-29",5349.19,5497.78,5052.01,5094.47,3810],["2016-12-30",5434.1,5434.1,5264.28,5349.19,15570],["2017-01-03",5349.19,5349.19,5349.19,5349.19,0],["2017-01-04",5434.1,5519.0,5136.92,5136.92,6780],["2017-01-05",5136.92,5136.92,5136.92,5136.92,0],["2017-01-06",5136.92,5136.92,5136.92,5136.92,0],["2017-01-09",5052.01,5306.73,5052.01,5179.37,13700],["2017-01-10",5306.73,5391.64,5306.73,5391.64,90802],["2017-01-11",5434.1,5434.1,5370.42,5434.1,5110],["2017-01-12",5434.1,5476.55,5306.73,5434.1,15310],["2017-01-13",5391.64,5391.64,5391.64,5391.64,1000],["2017-01-16",5391.64,5434.1,5306.73,5349.19,14560],["2017-01-17",5349.19,5391.64,5349.19,5349.19,7900],["2017-01-18",5306.73,5349.19,5306.73,5349.19,5470],["2017-01-19",5349.19,5349.19,5349.19,5349.19,2010],["2017-01-20",5349.19,5561.46,5349.19,5561.46,3540],["2017-01-23",5561.46,5561.46,5519.0,5519.0,2860],["2017-01-24",5519.0,5519.0,5519.0,5519.0,1000],["2017-01-25",5519.0,5519.0,5519.0,5519.0,9200],["2017-02-02",5519.0,5561.46,5519.0,5561.46,12110],["2017-02-03",5561.46,5667.59,5561.46,5667.59,6910],["2017-02-06",5688.82,5688.82,5540.23,5688.82,1020],["2017-02-07",5519.0,5519.0,5519.0,5519.0,60],["2017-02-08",5603.91,5773.73,5603.91,5731.27,29250],["2017-02-09",5731.27,5816.18,5731.27,5731.27,15670],["2017-02-10",5731.27,5858.64,5731.27,5794.95,16480],["2017-02-13",5794.95,5858.64,5646.37,5646.37,16550],["2017-02-14",5731.27,5731.27,5688.82,5688.82,12500],["2017-02-15",5731.27,5752.5,5731.27,5731.27,18920],["2017-02-16",5731.27,5731.27,5603.91,5731.27,2510],["2017-02-17",5603.91,5603.91,5561.46,5561.46,140],["2017-02-20",5561.46,5731.27,5561.46,5731.27,8200],["2017-02-21",5731.27,5731.27,5731.27,5731.27,5210],["2017-02-22",5731.27,5773.73,5731.27,5773.73,7360],["2017-02-23",5773.73,5901.09,5731.27,5731.27,7460],["2017-02-24",5731.27,5858.64,5688.82,5688.82,3910],["2017-02-27",5688.82,5773.73,5688.82,5773.73,16250],["2017-02-28",5816.18,5901.09,5519.0,5519.0,640],["2017-03-01",5731.27,5731.27,5688.82,5688.82,18290],["2017-03-02",5688.82,5731.27,5603.91,5688.82,10660],["2017-03-03",5731.27,5731.27,5688.82,5731.27,4510],["2017-03-06",5773.73,5816.18,5731.27,5731.27,1400],["2017-03-07",5773.73,5816.18,5731.27,5773.73,5580],["2017-03-08",5816.18,5901.09,5816.18,5858.64,2480],["2017-03-09",5773.73,5858.64,5773.73,5858.64,9400],["2017-03-10",5858.64,5943.54,5519.0,5519.0,33520],["2017-03-13",5816.18,5901.09,5816.18,5901.09,14210],["2017-03-14",6028.45,6155.81,5901.09,5901.09,9110],["2017-03-15",5922.32,5943.54,5901.09,5943.54,4520],["2017-03-16",6028.45,6113.36,5943.54,6113.36,740],["2017-03-17",6028.45,6028.45,6028.45,6028.45,1700],["2017-03-20",6028.45,6028.45,5901.09,5986.0,9750],["2017-03-21",5986.0,5986.0,5816.18,5986.0,5980],["2017-03-22",5986.0,5986.0,5773.73,5986.0,12120],["2017-03-23",5901.09,5986.0,5901.09,5986.0,15010],["2017-03-24",5901.09,5986.0,5858.64,5901.09,18420],["2017-03-27",5986.0,5986.0,5773.73,5901.09,14030],["2017-03-28",5901.09,5943.54,5901.09,5943.54,17010],["2017-03-29",5943.54,5986.0,5901.09,5943.54,2830],["2017-03-30",5858.64,6240.72,5773.73,6240.72,11730],["2017-03-31",6155.81,6155.81,5943.54,6070.9,2880],["2017-04-03",6155.81,6155.81,6155.81,6155.81,10],["2017-04-04",6198.27,6240.72,5858.64,5943.54,2130],["2017-04-05",6155.81,6155.81,5943.54,5986.0,3910],["2017-04-07",5943.54,6028.45,5901.09,6028.45,47330],["2017-04-10",6028.45,6070.9,5943.54,6070.9,980],["2017-04-11",6113.36,6113.36,6113.36,6113.36,1040],["2017-04-12",6155.81,6155.81,6113.36,6113.36,2080],["2017-04-13",6240.72,6240.72,6155.81,6198.27,2570],["2017-04-14",6240.72,6580.35,6113.36,6113.36,6310],["2017-04-17",6495.44,6495.44,6113.36,6368.08,18890],["2017-04-18",6368.08,6495.44,5922.32,5922.32,48300],["2017-04-19",6325.63,6325.63,6325.63,6325.63,3240],["2017-04-20",6495.44,6580.35,6452.99,6580.35,22090],["2017-04-21",6665.26,6665.26,6580.35,6580.35,6510],["2017-04-24",6665.26,6750.17,6665.26,6665.26,6630],["2017-04-25",7004.89,7004.89,6495.44,6495.44,1910],["2017-04-26",6580.35,6665.26,6410.54,6410.54,10950],["2017-04-27",6580.35,6580.35,6240.72,6240.72,25290],["2017-04-28",6240.72,6368.08,6198.27,6198.27,11700],["2017-05-03",6283.17,6368.08,6240.72,6240.72,5150],["2017-05-04",6240.72,6537.9,6240.72,6283.17,1310],["2017-05-05",6283.17,6325.63,6283.17,6325.63,3250],["2017-05-08",6325.63,6325.63,6325.63,6325.63,110],["2017-05-09",6346.85,6368.08,6325.63,6325.63,8260],["2017-05-10",6325.63,6325.63,6325.63,6325.63,2510],["2017-05-11",6410.54,6452.99,6410.54,6410.54,2280],["2017-05-12",6452.99,6452.99,6452.99,6452.99,470],["2017-05-15",6495.44,6495.44,6389.31,6389.31,320],["2017-05-16",6389.31,6431.76,6389.31,6431.76,720],["2017-05-17",6452.99,6452.99,6431.76,6431.76,3500],["2017-05-18",6431.76,6431.76,6368.08,6431.76,40010],["2017-05-19",6410.54,6431.76,6410.54,6431.76,28050],["2017-05-22",6431.76,6431.76,6431.76,6431.76,0],["2017-05-23",6431.76,6431.76,6431.76,6431.76,5000],["2017-05-24",6431.76,6474.22,6431.76,6431.76,71900],["2017-05-25",6431.76,6431.76,6431.76,6431.76,0],["2017-05-26",6431.76,6431.76,6431.76,6431.76,0],["2017-05-29",6452.99,6835.07,6452.99,6835.07,1890],["2017-05-30",6835.07,6835.07,6835.07,6835.07,5500],["2017-05-31",6835.07,6877.53,6835.07,6835.07,8780],["2017-06-01",6835.07,6877.53,6835.07,6835.07,12560],["2017-06-02",6835.07,6877.53,6835.07,6835.07,11380],["2017-06-05",6877.53,7217.16,6877.53,6877.53,4850],["2017-06-06",6835.07,6877.53,6835.07,6835.07,9000],["2017-06-07",6792.62,7089.8,6792.62,6835.07,7230],["2017-06-08",7259.61,7259.61,7259.61,7259.61,10],["2017-06-09",6877.53,6877.53,6877.53,6877.53,1010],["2017-06-12",6919.98,6919.98,6919.98,6919.98,2900],["2017-06-13",6898.76,7259.61,6452.99,6452.99,2580],["2017-06-14",6898.76,6898.76,6898.76,6898.76,16140],["2017-06-15",7202.77,7202.77,6898.76,6898.76,290],["2017-06-16",6898.76,7015.68,6898.76,6898.76,6140],["2017-06-19",6898.76,6898.76,6898.76,6898.76,0],["2017-06-20",6875.37,6875.37,6875.37,6875.37,10],["2017-06-21",6875.37,7156.0,6875.37,7156.0,14100],["2017-06-22",7015.68,7062.45,7015.68,7062.45,11710],["2017-06-23",7015.68,7249.54,7015.68,7249.54,520],["2017-06-26",7062.45,7062.45,7062.45,7062.45,700],["2017-06-27",7062.45,7062.45,7062.45,7062.45,0],["2017-06-28",7062.45,7062.45,7062.45,7062.45,0],["2017-06-29",7015.68,7202.77,7015.68,7202.77,300],["2017-06-30",7062.45,7202.77,7062.45,7202.77,5700],["2017-07-03",7202.77,7202.77,7202.77,7202.77,300],["2017-07-04",7202.77,7249.54,7202.77,7202.77,3020],["2017-07-05",7202.77,7249.54,7202.77,7202.77,2790],["2017-07-06",7249.54,7249.54,7249.54,7249.54,10],["2017-07-07",7296.31,7296.31,7249.54,7249.54,16560],["2017-07-10",7202.77,7202.77,7202.77,7202.77,2000],["2017-07-11",7202.77,7296.31,7202.77,7249.54,1920],["2017-07-12",7272.93,7272.93,7272.93,7272.93,80],["2017-07-13",7343.08,7343.08,7343.08,7343.08,220],["2017-07-14",7483.4,7483.4,7249.54,7343.08,2080],["2017-07-17",7249.54,7343.08,7249.54,7343.08,1500],["2017-07-18",7249.54,7249.54,7249.54,7249.54,5020],["2017-07-19",7343.08,7343.08,7343.08,7343.08,530],["2017-07-20",7296.31,7343.08,6898.76,7296.31,5710],["2017-07-21",7576.94,7576.94,7576.94,7576.94,20],["2017-07-24",7249.54,7249.54,7109.23,7109.23,5500],["2017-07-25",7015.68,7366.47,7015.68,7366.47,2480],["2017-07-26",7366.47,7366.47,7366.47,7366.47,0],["2017-07-27",7880.95,7880.95,7249.54,7460.01,860],["2017-07-28",7483.4,7483.4,7483.4,7483.4,50],["2017-07-31",7249.54,7249.54,7249.54,7249.54,5200],["2017-08-01",7202.77,7202.77,7202.77,7202.77,4820],["2017-08-02",6711.67,7202.77,6711.67,7202.77,4100],["2017-08-03",7202.77,7202.77,7202.77,7202.77,50],["2017-08-04",7202.77,7202.77,7202.77,7202.77,0],["2017-08-07",7202.77,7202.77,7202.77,7202.77,0],["2017-08-08",7015.68,7015.68,7015.68,7015.68,1800],["2017-08-09",7015.68,7015.68,7015.68,7015.68,0],["2017-08-10",7249.54,7249.54,7249.54,7249.54,10],["2017-08-11",7249.54,7249.54,7249.54,7249.54,0],["2017-08-14",7015.68,7015.68,7015.68,7015.68,2000],["2017-08-15",7015.68,7015.68,7015.68,7015.68,0],["2017-08-16",7015.68,7015.68,7015.68,7015.68,0],["2017-08-17",7015.68,7015.68,7015.68,7015.68,0],["2017-08-18",6781.83,7015.68,6781.83,7015.68,70],["2017-08-21",7015.68,7015.68,7015.68,7015.68,0],["2017-08-22",7015.68,7015.68,7015.68,7015.68,0],["2017-08-23",7015.68,7015.68,7015.68,7015.68,0],["2017-08-24",6781.83,6781.83,6781.83,6781.83,30],["2017-08-25",6781.83,7015.68,6781.83,7015.68,700],["2017-08-28",7015.68,7015.68,7015.68,7015.68,0],["2017-08-29",6781.83,6875.37,6781.83,6875.37,6410],["2017-08-30",6875.37,6875.37,6875.37,6875.37,0],["2017-08-31",7132.61,7132.61,6781.83,6875.37,4200],["2017-09-01",7156.0,7343.08,7156.0,7343.08,20],["2017-09-05",7343.08,7343.08,7343.08,7343.08,0],["2017-09-06",7764.02,7764.02,7764.02,7764.02,10],["2017-09-07",7951.11,7951.11,7226.15,7226.15,22830],["2017-09-08",7226.15,7226.15,7226.15,7226.15,20410],["2017-09-11",7226.15,7226.15,7226.15,7226.15,9650],["2017-09-12",7226.15,7226.15,7226.15,7226.15,2270],["2017-09-13",7226.15,7226.15,7226.15,7226.15,0],["2017-09-14",7226.15,7226.15,7226.15,7226.15,430],["2017-09-15",7226.15,7226.15,7226.15,7226.15,0],["2017-09-18",7226.15,7226.15,7226.15,7226.15,0],["2017-09-19",7226.15,7226.15,7226.15,7226.15,0],["2017-09-20",6875.37,7670.48,6875.37,7670.48,870],["2017-09-21",7670.48,7670.48,7670.48,7670.48,2000],["2017-09-22",7202.77,7202.77,7202.77,7202.77,10],["2017-09-25",7202.77,7202.77,7202.77,7202.77,0],["2017-09-26",7389.85,7389.85,7389.85,7389.85,10],["2017-09-27",7483.4,7483.4,7249.54,7249.54,670],["2017-09-28",7249.54,7249.54,7249.54,7249.54,0],["2017-09-29",7249.54,7249.54,7249.54,7249.54,0],["2017-10-02",7062.45,7062.45,7062.45,7062.45,90],["2017-10-03",7062.45,7062.45,7062.45,7062.45,0],["2017-10-04",7015.68,7015.68,7015.68,7015.68,1000],["2017-10-05",6968.91,7249.54,6968.91,7249.54,4010],["2017-10-06",7062.45,7062.45,7062.45,7062.45,1720],["2017-10-09",7062.45,7062.45,7062.45,7062.45,0],["2017-10-10",7015.68,7015.68,7015.68,7015.68,1500],["2017-10-11",7015.68,7015.68,7015.68,7015.68,0],["2017-10-12",7015.68,7015.68,7015.68,7015.68,2000],["2017-10-13",7015.68,7015.68,7015.68,7015.68,0],["2017-10-16",7202.77,7202.77,7202.77,7202.77,2990],["2017-10-17",7202.77,7436.62,7202.77,7436.62,610],["2017-10-18",7249.54,7389.85,7249.54,7389.85,4500],["2017-10-19",7296.31,7296.31,7249.54,7249.54,14990],["2017-10-20",6922.14,6922.14,6922.14,6922.14,800],["2017-10-23",6922.14,6922.14,6922.14,6922.14,100],["2017-10-24",6922.14,6922.14,6922.14,6922.14,0],["2017-10-25",6922.14,6922.14,6922.14,6922.14,0],["2017-10-26",6922.14,6922.14,6922.14,6922.14,0],["2017-10-27",6922.14,6922.14,6922.14,6922.14,0],["2017-10-30",6922.14,6922.14,6922.14,6922.14,0],["2017-10-31",6922.14,6922.14,6922.14,6922.14,0],["2017-11-01",6922.14,6922.14,6922.14,6922.14,0],["2017-11-02",6922.14,6922.14,6922.14,6922.14,0],["2017-11-03",6922.14,6922.14,6922.14,6922.14,0],["2017-11-06",6922.14,6922.14,6922.14,6922.14,0],["2017-11-07",6922.14,6922.14,6922.14,6922.14,0],["2017-11-08",6922.14,6922.14,6922.14,6922.14,0],["2017-11-09",6922.14,6922.14,6922.14,6922.14,0],["2017-11-10",6922.14,6922.14,6922.14,6922.14,0],["2017-11-13",6922.14,6922.14,6922.14,6922.14,0],["2017-11-14",6922.14,6922.14,6922.14,6922.14,0],["2017-11-15",6922.14,6922.14,6922.14,6922.14,0],["2017-11-16",6922.14,6922.14,6922.14,6922.14,0],["2017-11-17",6641.51,6641.51,6641.51,6641.51,50],["2017-11-20",6384.27,6594.74,6384.27,6594.74,30],["2017-11-21",6594.74,6594.74,6594.74,6594.74,0],["2017-11-22",6594.74,6594.74,6594.74,6594.74,2100],["2017-11-23",6594.74,6594.74,6594.74,6594.74,0],["2017-11-24",6150.42,6314.12,6150.42,6314.12,20],["2017-11-27",6314.12,6314.12,6314.12,6314.12,0],["2017-11-28",6080.26,6547.97,6080.26,6547.97,520],["2017-11-29",6337.5,6337.5,6337.5,6337.5,10],["2017-11-30",6080.26,6080.26,5939.95,5939.95,9950],["2017-12-01",6080.26,6080.26,6080.26,6080.26,7700],["2017-12-04",6454.43,6501.2,6454.43,6501.2,1010],["2017-12-05",6501.2,6501.2,6501.2,6501.2,0],["2017-12-06",6688.28,6688.28,6688.28,6688.28,50],["2017-12-07",6688.28,6688.28,6688.28,6688.28,0],["2017-12-08",6688.28,6688.28,6688.28,6688.28,0],["2017-12-11",7015.68,7015.68,6828.6,6828.6,1510],["2017-12-12",6828.6,6828.6,6828.6,6828.6,4100],["2017-12-13",6360.89,6828.6,6360.89,6360.89,3100],["2017-12-14",6805.21,6805.21,6781.83,6805.21,2200],["2017-12-15",6805.21,6805.21,6805.21,6805.21,0],["2017-12-18",6781.83,6781.83,6781.83,6781.83,1500],["2017-12-19",6688.28,6828.6,6688.28,6828.6,4510],["2017-12-20",6828.6,6828.6,6828.6,6828.6,2000],["2017-12-21",6781.83,6828.6,6781.83,6828.6,3870],["2017-12-22",6828.6,6828.6,6781.83,6781.83,6890],["2017-12-25",6781.83,6781.83,6781.83,6781.83,0],["2017-12-26",6547.97,6828.6,6547.97,6781.83,6910],["2017-12-27",6828.6,6828.6,6781.83,6781.83,2750],["2017-12-28",6781.83,6828.6,6781.83,6828.6,3310],["2017-12-29",6828.6,6828.6,6828.6,6828.6,3900],["2018-01-02",6828.6,6828.6,6828.6,6828.6,10],["2018-01-03",6781.83,6781.83,6547.97,6781.83,26860],["2018-01-04",6781.83,6828.6,6688.28,6781.83,70810],["2018-01-05",6781.83,6781.83,6781.83,6781.83,21400],["2018-01-08",6781.83,6781.83,6735.06,6758.44,3850],["2018-01-09",6758.44,6828.6,6758.44,6758.44,84420],["2018-01-10",6758.44,6758.44,6758.44,6758.44,135000],["2018-01-11",6758.44,6758.44,6758.44,6758.44,63030],["2018-01-12",6758.44,6758.44,6758.44,6758.44,0],["2018-01-15",6781.83,6828.6,6781.83,6828.6,2960],["2018-01-16",6360.89,6360.89,6360.89,6360.89,20],["2018-01-17",6805.21,6805.21,6805.21,6805.21,9150],["2018-01-18",6805.21,6805.21,6805.21,6805.21,0],["2018-01-19",7015.68,7272.93,7015.68,7015.68,6330],["2018-01-22",6547.97,7015.68,6547.97,7015.68,1020],["2018-01-25",7483.4,7483.4,6547.97,6781.83,3780],["2018-01-26",6828.6,7249.54,6828.6,7015.68,4920],["2018-01-29",7506.78,7506.78,7015.68,7015.68,10220],["2018-01-30",7249.54,7460.01,7015.68,7015.68,8440],["2018-01-31",7460.01,7506.78,7460.01,7506.78,33750],["2018-02-01",7249.54,7249.54,7249.54,7249.54,540],["2018-02-02",7249.54,7600.32,7249.54,7249.54,6050],["2018-02-05",7483.4,7576.94,7483.4,7576.94,1890],["2018-02-06",7062.45,7600.32,7062.45,7249.54,12100],["2018-02-07",7296.31,7296.31,7015.68,7015.68,2210],["2018-02-08",7249.54,7249.54,7249.54,7249.54,8000],["2018-02-09",7600.32,7600.32,7600.32,7600.32,500],["2018-02-12",7249.54,7249.54,7249.54,7249.54,10],["2018-02-13",7249.54,7249.54,7249.54,7249.54,0],["2018-02-21",7740.64,7740.64,7740.64,7740.64,1500],["2018-02-22",8184.96,8278.51,8184.96,8278.51,1620],["2018-02-23",8792.99,8792.99,7951.11,7951.11,20],["2018-02-26",8418.82,8488.98,7951.11,7951.11,1610],["2018-02-27",8465.59,8488.98,8465.59,8488.98,2310],["2018-02-28",8044.65,8044.65,8044.65,8044.65,10],["2018-03-01",8418.82,8418.82,8418.82,8418.82,10],["2018-03-02",8418.82,9003.46,8418.82,9003.46,2300],["2018-03-05",9611.49,9611.49,9611.49,9611.49,4080],["2018-03-06",10266.28,10266.28,10149.36,10266.28,14940],["2018-03-07",10967.85,10967.85,10967.85,10967.85,1010],["2018-03-08",11692.81,11716.19,11692.81,11716.19,4180],["2018-03-09",12534.69,12534.69,12137.13,12534.69,21620],["2018-03-12",12534.69,13376.57,11669.42,12464.53,8230],["2018-03-13",12628.23,12628.23,11692.81,12394.37,2450],["2018-03-14",12628.23,12628.23,11529.11,11552.49,3550],["2018-03-15",10757.38,11435.56,10757.38,11435.56,1700],["2018-03-16",11435.56,11435.56,10640.45,10640.45,22050],["2018-03-19",10780.77,10780.77,9915.5,9915.5,7800],["2018-03-20",10523.53,10523.53,9260.7,9260.7,6280],["2018-03-21",9588.1,9588.1,8699.45,8699.45,8110],["2018-03-22",9307.47,9307.47,8699.45,8699.45,6870],["2018-03-23",9260.7,9307.47,8184.96,8184.96,7710],["2018-03-26",8746.22,8746.22,8208.35,8746.22,5300],["2018-03-27",9354.24,9354.24,8933.3,8933.3,4660],["2018-03-28",9541.33,9541.33,8886.53,8886.53,9160],["2018-03-29",9494.56,9494.56,8933.3,8933.3,3440],["2018-03-30",9494.56,9541.33,9026.85,9026.85,29060],["2018-04-02",9588.1,9658.26,9167.16,9167.16,18130],["2018-04-03",8933.3,9751.8,8933.3,9026.85,5640],["2018-04-04",9634.87,9634.87,9026.85,9026.85,8610],["2018-04-05",9634.87,9634.87,9120.39,9494.56,11220],["2018-04-06",9494.56,10149.36,9494.56,10149.36,3380],["2018-04-09",10757.38,10757.38,9588.1,9588.1,7000],["2018-04-10",10149.36,10149.36,9354.24,9354.24,7660],["2018-04-11",9401.02,9775.19,9354.24,9354.24,7320],["2018-04-12",9821.96,9915.5,9354.24,9354.24,4870],["2018-04-13",9775.19,9775.19,9447.79,9775.19,2940],["2018-04-16",10289.67,10453.37,9494.56,9494.56,3950],["2018-04-17",9821.96,9821.96,9588.1,9821.96,2340],["2018-04-18",10055.81,10500.14,9868.73,9868.73,18360],["2018-04-19",10289.67,10523.53,9962.27,10523.53,6990],["2018-04-20",11225.09,11248.48,11225.09,11225.09,1810],["2018-04-23",11926.66,11996.82,10523.53,10523.53,9830],["2018-04-24",11225.09,11225.09,9798.57,9798.57,10650],["2018-04-26",10476.75,10476.75,9120.39,9120.39,9990],["2018-04-27",9354.24,9751.8,9120.39,9120.39,18730],["2018-05-02",9681.64,9681.64,9354.24,9681.64,760],["2018-05-03",9962.27,10009.04,9681.64,10009.04,1970],["2018-05-04",10289.67,10429.98,9634.87,9634.87,3860],["2018-05-07",10196.13,10289.67,9868.73,10196.13,8730],["2018-05-08",10196.13,10757.38,9845.34,9845.34,17600],["2018-05-09",10406.6,10406.6,10406.6,10406.6,140],["2018-05-10",10383.21,10406.6,10102.58,10406.6,4170],["2018-05-11",10055.81,10266.28,9915.5,10266.28,890],["2018-05-14",10757.38,10757.38,10266.28,10500.14,880],["2018-05-15",10500.14,10500.14,10500.14,10500.14,0],["2018-05-16",10757.38,11225.09,10757.38,11038.01,1190],["2018-05-17",11038.01,11599.26,10266.28,10266.28,15130],["2018-05-18",10874.31,10967.85,10874.31,10967.85,12770],["2018-05-21",11599.26,11716.19,10523.53,11716.19,5100],["2018-05-22",12511.3,12511.3,11084.78,11084.78,4330],["2018-05-23",11739.58,11739.58,10570.3,10570.3,3170],["2018-05-24",11271.86,11271.86,10593.68,10593.68,1230],["2018-05-25",11271.86,11271.86,10289.67,10289.67,2030],["2018-05-28",10991.24,10991.24,10289.67,10570.3,17680],["2018-05-29",11295.25,11295.25,10991.24,11295.25,1190],["2018-05-30",12043.59,12043.59,10991.24,10991.24,2210],["2018-05-31",11692.81,11692.81,11225.09,11692.81,1100],["2018-06-01",12160.52,12394.37,11739.58,11739.58,12750],["2018-06-04",12394.37,12394.37,11739.58,11786.35,30010],["2018-06-05",12394.37,12394.37,11692.81,11692.81,3310],["2018-06-06",11692.81,12160.52,11692.81,11739.58,5390],["2018-06-07",12347.6,12347.6,11692.81,11692.81,2110],["2018-06-08",11692.81,11692.81,11692.81,11692.81,400],["2018-06-11",12113.75,12394.37,11692.81,11692.81,2390],["2018-06-12",12207.29,12207.29,11692.81,11692.81,6340],["2018-06-13",11318.64,11692.81,11318.64,11599.26,2240],["2018-06-14",12137.13,12137.13,11225.09,11225.09,3020],["2018-06-15",11950.05,11996.82,11225.09,11225.09,10530],["2018-06-18",11879.89,11879.89,11225.09,11225.09,4710],["2018-06-19",11739.58,11739.58,11225.09,11225.09,1750],["2018-06-20",11225.09,11225.09,11225.09,11225.09,6600],["2018-06-21",11669.42,11692.81,11271.86,11271.86,160],["2018-06-22",11271.86,11271.86,11271.86,11271.86,800],["2018-06-25",12043.59,12043.59,11248.48,11248.48,640],["2018-06-26",11365.41,11388.79,11248.48,11248.48,1300],["2018-06-27",11599.26,11646.03,11248.48,11248.48,660],["2018-06-28",11505.72,11505.72,11225.09,11225.09,2420],["2018-06-29",11458.95,11950.05,11458.95,11692.81,9270],["2018-07-02",12511.3,12511.3,11692.81,11692.81,3030],["2018-07-03",11692.81,11762.96,11692.81,11762.96,9780],["2018-07-04",11926.66,12394.37,11809.73,11809.73,4570],["2018-07-05",11692.81,12628.23,11692.81,11809.73,14590],["2018-07-06",12628.23,12628.23,12160.52,12628.23,22130],["2018-07-09",13493.5,13493.5,12160.52,12160.52,1490],["2018-07-10",12628.23,12628.23,12160.52,12254.06,31090],["2018-07-11",13002.4,13025.79,12254.06,12254.06,24870],["2018-07-12",12908.86,13095.94,12675.0,12675.0,34210],["2018-07-13",12932.62,13550.92,12932.62,13241.77,15750],["2018-07-16",13396.34,14143.45,13344.82,13757.01,13200],["2018-07-17",14323.78,14684.45,13757.01,13757.01,16230],["2018-07-18",13757.01,14169.21,13757.01,13757.01,5460],["2018-07-19",14632.93,14632.93,13757.01,13757.01,7700],["2018-07-20",14272.26,14426.83,13808.54,13808.54,8770],["2018-07-23",14375.31,14375.31,12855.34,12855.34,6780],["2018-07-24",12855.34,13731.25,12855.34,13731.25,15230],["2018-07-25",14169.21,14220.73,13679.73,14143.45,10220],["2018-07-26",14143.45,14426.83,13808.54,13808.54,4910],["2018-07-27",14529.88,14632.93,12855.34,12855.34,43350],["2018-07-30",13731.25,13731.25,13396.34,13396.34,22720],["2018-07-31",14323.78,14323.78,12468.9,12468.9,6180],["2018-08-01",13319.06,13319.06,12623.48,12623.48,27770],["2018-08-02",13499.39,13499.39,13190.25,13190.25,43150],["2018-08-03",13653.96,13653.96,12932.62,12932.62,30130],["2018-08-06",13396.34,13834.3,13396.34,13447.87,53150],["2018-08-07",13911.59,14323.78,13550.92,13550.92,30990],["2018-08-08",14169.21,14220.73,14143.45,14220.73,18660],["2018-08-09",14426.83,14839.03,14066.16,14169.21,3380],["2018-08-10",14529.88,14529.88,14323.78,14323.78,20380],["2018-08-13",14581.4,14581.4,14014.64,14014.64,18150],["2018-08-14",13911.59,14323.78,13911.59,13963.11,13260],["2018-08-15",14169.21,14839.03,13963.11,14478.36,28920],["2018-08-16",14632.93,14942.07,14426.83,14478.36,41030],["2018-08-17",15070.89,15070.89,14478.36,14478.36,1040],["2018-08-20",14942.07,14942.07,14426.83,14426.83,1700],["2018-08-21",14890.55,14942.07,14426.83,14426.83,30920],["2018-08-22",14864.79,14942.07,14478.36,14478.36,1440],["2018-08-23",14890.55,14890.55,14426.83,14426.83,9360],["2018-08-24",14942.07,15431.56,13422.11,13653.96,14290],["2018-08-27",13653.96,14323.78,13447.87,13447.87,20720],["2018-08-28",13911.59,14375.31,13911.59,14143.45,19400],["2018-08-29",14246.5,14246.5,13911.59,14169.21,3090],["2018-08-30",13911.59,14323.78,13860.06,14169.21,3160],["2018-08-31",13911.59,14323.78,13911.59,14220.73,3040],["2018-09-04",14220.73,14942.07,13911.59,14839.03,4090],["2018-09-05",14942.07,14942.07,14813.26,14839.03,370],["2018-09-06",14942.07,15199.7,13911.59,14323.78,9490],["2018-09-07",14529.88,14529.88,13911.59,14478.36,5990],["2018-09-10",13911.59,13911.59,13911.59,13911.59,5300],["2018-09-11",13911.59,14478.36,13911.59,14452.59,7880],["2018-09-12",14426.83,14426.83,14169.21,14194.97,1460],["2018-09-13",14194.97,14426.83,14169.21,14426.83,2220],["2018-09-14",14942.07,14942.07,14942.07,14942.07,50],["2018-09-17",14942.07,14942.07,14452.59,14890.55,1560],["2018-09-18",14426.83,14735.98,14426.83,14735.98,2030],["2018-09-19",14323.78,14761.74,14323.78,14452.59,3600],["2018-09-20",15457.32,15457.32,14916.31,14916.31,210],["2018-09-21",14323.78,14323.78,14323.78,14323.78,1000],["2018-09-24",14658.69,14658.69,14658.69,14658.69,10],["2018-09-25",14942.07,14942.07,14426.83,14735.98,80],["2018-09-26",14710.22,14735.98,14710.22,14735.98,2040],["2018-09-27",14735.98,14735.98,14735.98,14735.98,0],["2018-09-28",14220.73,14658.69,14220.73,14658.69,260],["2018-10-01",14658.69,14658.69,14658.69,14658.69,0],["2018-10-02",14426.83,14426.83,14426.83,14426.83,50],["2018-10-03",15199.7,15199.7,14169.21,14426.83,570],["2018-10-04",14426.83,14426.83,14426.83,14426.83,0],["2018-10-05",14426.83,14426.83,14426.83,14426.83,0],["2018-10-08",14426.83,14426.83,14426.83,14426.83,0],["2018-10-09",13679.73,14478.36,13679.73,14426.83,1020],["2018-10-10",14169.21,14426.83,14169.21,14426.83,70],["2018-10-11",13653.96,13911.59,13447.87,13860.06,1970],["2018-10-12",13860.06,14169.21,13860.06,13860.06,70],["2018-10-15",13396.34,14684.45,12906.86,14684.45,11670],["2018-10-16",13679.73,14323.78,13679.73,14169.21,9970],["2018-10-17",14169.21,14169.21,14169.21,14169.21,0],["2018-10-18",13653.96,13653.96,13190.25,13190.25,3520],["2018-10-19",13396.34,13653.96,13396.34,13653.96,290],["2018-10-22",14581.4,14581.4,13550.92,13602.44,890],["2018-10-23",12778.05,14143.45,12778.05,13757.01,330],["2018-10-24",12881.1,13628.2,12803.81,12803.81,4950],["2018-10-25",13653.96,13653.96,11927.9,11927.9,14180],["2018-10-26",12752.29,12752.29,11386.89,12752.29,1450],["2018-10-29",13112.96,13396.34,12803.81,13396.34,2030],["2018-10-30",13602.44,13602.44,13602.44,13602.44,1440],["2018-10-31",13602.44,13602.44,13138.72,13344.82,360],["2018-11-01",13344.82,13344.82,12881.1,13138.72,820],["2018-11-02",12881.1,12881.1,12262.81,12829.57,2020],["2018-11-05",13705.49,13705.49,12881.1,12881.1,190],["2018-11-06",12391.62,12881.1,12365.86,12829.57,870],["2018-11-07",12340.09,12340.09,11953.66,12005.18,3910],["2018-11-08",11850.61,12262.81,11180.79,11747.56,4200],["2018-11-09",12546.19,12546.19,10948.93,12520.43,4560],["2018-11-12",12211.28,12520.43,11644.51,12520.43,1870],["2018-11-13",11644.51,11850.61,11644.51,11644.51,3680],["2018-11-14",11129.27,12314.33,10897.41,11567.23,1120],["2018-11-15",10845.89,11077.75,10768.6,11077.75,6840],["2018-11-16",11180.79,11180.79,10304.88,10407.93,15300],["2018-11-19",9866.92,10717.07,9866.92,10407.93,850],["2018-11-20",10407.93,11129.27,10407.93,11129.27,6020],["2018-11-21",11309.6,11902.14,10820.12,10820.12,570],["2018-11-22",11567.23,11567.23,10820.12,11489.94,810],["2018-11-23",10717.07,12288.57,10691.31,12288.57,8660],["2018-11-26",12881.1,12881.1,12778.05,12778.05,400],["2018-11-27",13293.29,13396.34,12134.0,12211.28,910],["2018-11-28",12829.57,12829.57,11386.89,12108.23,2340],["2018-11-29",12932.62,12932.62,11902.14,12365.86,700],["2018-11-30",12623.48,12881.1,11953.66,12829.57,650],["2018-12-03",13344.82,13705.49,12134.0,13602.44,950],["2018-12-04",14529.88,14529.88,13911.59,14117.68,350],["2018-12-05",15096.65,15096.65,13138.72,14323.78,3980],["2018-12-06",15148.17,15148.17,13344.82,13344.82,1190],["2018-12-07",13344.82,14169.21,12417.38,13653.96,1000],["2018-12-10",14581.4,14581.4,14169.21,14169.21,40],["2018-12-11",14169.21,14169.21,13190.25,13241.77,270],["2018-12-12",12340.09,13653.96,12340.09,13241.77,118270],["2018-12-13",13911.59,13911.59,12340.09,12984.15,9040],["2018-12-14",12314.33,12881.1,12314.33,12881.1,80],["2018-12-17",12005.18,12211.28,11979.42,12108.23,2420],["2018-12-18",12108.23,12108.23,12108.23,12108.23,450],["2018-12-19",11747.56,11850.61,11592.99,11850.61,4040],["2018-12-20",11850.61,12108.23,11850.61,12108.23,50],["2018-12-21",12623.48,12623.48,12365.86,12417.38,270],["2018-12-24",12468.9,12520.43,12417.38,12520.43,520],["2018-12-25",13396.34,13396.34,12881.1,12881.1,210],["2018-12-26",13653.96,13653.96,11979.42,13138.72,450],["2018-12-27",13808.54,13808.54,12365.86,13396.34,760],["2018-12-28",13550.92,13653.96,12468.9,13190.25,1170],["2019-01-02",13628.2,13628.2,12288.57,13628.2,400],["2019-01-03",12675.0,12881.1,12675.0,12881.1,310],["2019-01-04",12005.18,12829.57,12005.18,12829.57,2280],["2019-01-07",12159.76,13396.34,12005.18,12984.15,820],["2019-01-08",13885.82,13885.82,13885.82,13885.82,10],["2019-01-09",13885.82,13885.82,12932.62,13370.58,2740],["2019-01-10",13653.96,14169.21,12468.9,12700.76,1380],["2019-01-11",12417.38,12417.38,12417.38,12417.38,20],["2019-01-14",12365.86,13267.53,12365.86,13241.77,1330],["2019-01-15",13344.82,13344.82,12597.71,12597.71,1610],["2019-01-16",13293.29,13293.29,12597.71,13138.72,50],["2019-01-17",13757.01,13860.06,12365.86,12365.86,2710],["2019-01-18",13190.25,13190.25,13087.2,13138.72,370],["2019-01-21",12623.48,13138.72,12520.43,13138.72,2710],["2019-01-22",12623.48,12623.48,12623.48,12623.48,920],["2019-01-23",12365.86,13087.2,12365.86,13087.2,190],["2019-01-24",12571.95,13087.2,12571.95,13087.2,1140],["2019-01-25",13808.54,13808.54,13808.54,13808.54,210],["2019-01-28",13808.54,13808.54,13808.54,13808.54,0],["2019-01-29",13911.59,13911.59,13911.59,13911.59,340],["2019-01-30",14684.45,14684.45,14684.45,14684.45,10],["2019-01-31",14684.45,14684.45,14684.45,14684.45,0],["2019-02-01",14839.03,14839.03,14839.03,14839.03,20],["2019-02-11",14839.03,14839.03,14839.03,14839.03,0],["2019-02-12",13911.59,13911.59,13808.54,13808.54,700],["2019-02-13",13757.01,13757.01,13653.96,13653.96,90],["2019-02-14",12881.1,13396.34,12881.1,13396.34,110],["2019-02-15",14117.68,14323.78,14117.68,14323.78,30],["2019-02-18",13344.82,13550.92,13344.82,13550.92,60],["2019-02-19",13550.92,13550.92,13550.92,13550.92,60],["2019-02-20",13653.96,13653.96,12623.48,13550.92,2510],["2019-02-21",13525.15,13525.15,12752.29,13525.15,1110],["2019-02-22",13525.15,13525.15,12778.05,13499.39,340],["2019-02-25",14323.78,14323.78,12675.0,12675.0,1370],["2019-02-26",12881.1,13293.29,12778.05,13293.29,210],["2019-02-27",13344.82,13344.82,12391.62,13293.29,730],["2019-02-28",12778.05,13190.25,12778.05,13190.25,1210],["2019-03-01",12778.05,13241.77,12778.05,13241.77,1180],["2019-03-04",13061.43,13267.53,12778.05,13267.53,3450],["2019-03-05",13293.29,13293.29,13293.29,13293.29,280],["2019-03-06",13293.29,13293.29,13267.53,13293.29,400],["2019-03-07",13293.29,13293.29,13293.29,13293.29,0],["2019-03-08",14220.73,14220.73,13138.72,13911.59,540],["2019-03-11",14864.79,14864.79,14864.79,14864.79,20],["2019-03-12",14864.79,14864.79,14864.79,14864.79,0],["2019-03-13",15895.28,15895.28,13911.59,14864.79,3660],["2019-03-14",15199.7,15457.32,15199.7,15457.32,480],["2019-03-15",15921.04,15921.04,14942.07,14942.07,90],["2019-03-18",15199.7,15199.7,14942.07,14942.07,40],["2019-03-19",15199.7,15199.7,13911.59,13963.11,600],["2019-03-20",14684.45,14684.45,13138.72,14684.45,40],["2019-03-21",15199.7,15199.7,15199.7,15199.7,10],["2019-03-22",15405.79,15405.79,14581.4,14942.07,30],["2019-03-25",15457.32,15457.32,15457.32,15457.32,10],["2019-03-26",15457.32,15457.32,15457.32,15457.32,20],["2019-03-27",15457.32,15457.32,15457.32,15457.32,0],["2019-03-28",15457.32,15457.32,15457.32,15457.32,0],["2019-03-29",14684.45,14684.45,14684.45,14684.45,60],["2019-04-01",14942.07,14942.07,14632.93,14632.93,20],["2019-04-02",15457.32,15457.32,14684.45,14684.45,20],["2019-04-03",15405.79,15405.79,14684.45,14684.45,110],["2019-04-04",14942.07,15457.32,14169.21,14684.45,230],["2019-04-05",15457.32,15457.32,14684.45,14684.45,220],["2019-04-08",13705.49,15457.32,13679.73,14684.45,120],["2019-04-09",15199.7,15199.7,14684.45,14684.45,130],["2019-04-10",15199.7,15199.7,14426.83,14684.45,1530],["2019-04-11",15431.56,15457.32,14426.83,14684.45,3530],["2019-04-12",15148.17,15148.17,14426.83,14632.93,1980],["2019-04-16",14426.83,14632.93,14426.83,14632.93,1010],["2019-04-17",15148.17,15148.17,13963.11,14632.93,720],["2019-04-18",14632.93,14632.93,14632.93,14632.93,100],["2019-04-19",14426.83,14632.93,14220.73,14478.36,2260],["2019-04-22",14942.07,14942.07,14942.07,14942.07,10],["2019-04-23",14942.07,14942.07,14942.07,14942.07,0],["2019-04-24",14942.07,14942.07,14942.07,14942.07,0],["2019-04-25",14942.07,14942.07,14942.07,14942.07,0],["2019-04-26",14942.07,14942.07,14942.07,14942.07,0],["2019-05-02",14942.07,14942.07,14066.16,14529.88,600],["2019-05-03",14942.07,14942.07,14942.07,14942.07,10],["2019-05-06",14426.83,14684.45,14169.21,14426.83,230],["2019-05-07",14761.74,14942.07,14169.21,14839.03,1740],["2019-05-08",14839.03,14839.03,14839.03,14839.03,0],["2019-05-09",13808.54,14787.5,13808.54,14787.5,320],["2019-05-10",14735.98,14839.03,14169.21,14839.03,2950],["2019-05-13",14839.03,14839.03,14839.03,14839.03,100],["2019-05-14",13808.54,14839.03,13808.54,14839.03,970],["2019-05-15",15654.36,15654.36,15219.51,15600.0,160],["2019-05-16",15627.18,15654.36,15627.18,15654.36,30],["2019-05-17",15654.36,15654.36,15654.36,15654.36,170],["2019-05-20",14621.6,14621.6,14621.6,14621.6,440],["2019-05-21",14757.49,15137.98,14621.6,15137.98,250],["2019-05-22",15627.18,15627.18,15627.18,15627.18,10],["2019-05-23",14540.07,15491.29,14540.07,15491.29,50],["2019-05-24",15600.0,15600.0,15600.0,15600.0,10],["2019-05-27",15600.0,15600.0,15600.0,15600.0,10],["2019-05-28",15600.0,15600.0,15600.0,15600.0,0],["2019-05-29",15627.18,15654.36,15436.94,15654.36,25400],["2019-05-30",15654.36,16741.47,15654.36,15817.42,17730],["2019-05-31",16850.18,16850.18,16034.85,16034.85,200],["2019-06-03",15219.51,15219.51,14947.74,14947.74,2150],["2019-06-04",15763.07,15980.49,15219.51,15219.51,11930],["2019-06-05",15763.07,15763.07,15219.51,15219.51,6340],["2019-06-06",15219.51,15763.07,15192.34,15763.07,1020],["2019-06-07",15763.07,16306.62,15763.07,15763.07,440],["2019-06-10",16034.85,16034.85,14947.74,15219.51,1050],["2019-06-11",15763.07,15763.07,15763.07,15763.07,10],["2019-06-12",15491.29,16306.62,15219.51,15219.51,5680],["2019-06-13",15763.07,15763.07,14186.76,15654.36,820],["2019-06-14",15763.07,15763.07,15763.07,15763.07,60],["2019-06-17",15708.71,15708.71,14703.14,15708.71,2100],["2019-06-18",15600.0,15600.0,14675.96,15409.76,800],["2019-06-19",16469.69,16469.69,16469.69,16469.69,10],["2019-06-20",17339.37,17339.37,17339.37,17339.37,10],["2019-06-21",16143.56,16143.56,16143.56,16143.56,1420],["2019-06-24",15763.07,16279.44,15409.76,15409.76,1170],["2019-06-25",16089.2,16089.2,15219.51,15219.51,620],["2019-06-26",16279.44,16279.44,14241.12,15464.11,4010],["2019-06-27",15763.07,15763.07,14404.18,14947.74,3810],["2019-06-28",15980.49,15980.49,13914.98,15409.76,3340],["2019-07-01",15382.58,15763.07,14675.96,15464.11,180],["2019-07-02",15273.87,15273.87,14458.54,14947.74,790],["2019-07-03",15436.94,15436.94,13914.98,14023.69,5260],["2019-07-04",14023.69,14349.83,13045.3,14322.65,14130],["2019-07-05",14974.91,14974.91,13344.25,14458.54,16180],["2019-07-08",13480.14,14105.23,13452.96,14050.87,9100],["2019-07-09",13371.43,13833.45,13072.48,13072.48,7260],["2019-07-10",12365.86,13969.34,12365.86,13969.34,9630],["2019-07-11",14485.72,14485.72,13969.34,14078.05,4970],["2019-07-12",14078.05,14078.05,13425.79,14078.05,990],["2019-07-15",13425.79,13969.34,13099.65,13099.65,11830],["2019-07-16",13534.5,13534.5,12528.92,13507.32,2300],["2019-07-17",12637.63,13480.14,12637.63,13480.14,410],["2019-07-18",12773.52,13262.72,12610.45,13045.3,1640],["2019-07-19",13154.01,13154.01,12746.34,13045.3,1480],["2019-07-22",13045.3,13045.3,13045.3,13045.3,1030],["2019-07-23",13045.3,13154.01,12936.59,13154.01,2600],["2019-07-24",13262.72,13806.27,12420.21,13806.27,2520],["2019-07-25",13262.72,13262.72,12855.05,12855.05,3930],["2019-07-26",12012.54,12719.17,11958.19,12637.63,2700],["2019-07-29",11958.19,13317.07,11958.19,13154.01,560],["2019-07-30",12284.32,12936.59,12284.32,12936.59,1020],["2019-07-31",12094.08,12501.74,12066.9,12501.74,4640],["2019-08-01",11958.19,12393.03,11713.59,12393.03,1630],["2019-08-02",12338.68,12556.1,11740.77,11958.19,3330],["2019-08-05",11170.04,12474.57,11170.04,11958.19,2760],["2019-08-06",12229.97,12365.86,11686.41,11740.77,1320],["2019-08-07",11170.04,12039.72,11170.04,12039.72,1210],["2019-08-08",11931.01,11931.01,11197.21,11876.66,650],["2019-08-09",11414.64,11849.48,11414.64,11822.3,230],["2019-08-12",11333.1,12039.72,11333.1,11985.37,80],["2019-08-13",11251.57,11876.66,11197.21,11876.66,2080],["2019-08-14",11224.39,11849.48,11224.39,11822.3,1050],["2019-08-15",11006.97,11795.12,11006.97,11795.12,730],["2019-08-16",11414.64,11876.66,11414.64,11876.66,150],["2019-08-19",11849.48,11876.66,11822.3,11876.66,140],["2019-08-20",11686.41,11849.48,11686.41,11849.48,140],["2019-08-21",11767.95,12664.81,11767.95,12664.81,3090],["2019-08-22",13317.07,13317.07,11958.19,13045.3,390],["2019-08-23",12501.74,13317.07,12501.74,13208.36,1350],["2019-08-26",12284.32,13208.36,12284.32,13154.01,840],["2019-08-27",12311.5,13045.3,12284.32,12990.94,3180],["2019-08-28",12284.32,12773.52,12094.08,12773.52,730],["2019-08-29",13045.3,13045.3,13045.3,13045.3,200],["2019-08-30",13045.3,13045.3,13045.3,13045.3,0],["2019-09-03",12229.97,12664.81,12148.43,12664.81,2180],["2019-09-04",12936.59,12936.59,12936.59,12936.59,50],["2019-09-05",13208.36,13208.36,13208.36,13208.36,20],["2019-09-06",13045.3,13154.01,12284.32,12284.32,1980],["2019-09-09",12556.1,12556.1,11523.35,11523.35,220],["2019-09-10",12257.14,12257.14,11577.7,12257.14,500],["2019-09-11",12257.14,12257.14,12257.14,12257.14,200],["2019-09-12",12936.59,13045.3,11713.59,11713.59,720],["2019-09-13",12528.92,12528.92,12229.97,12528.92,430],["2019-09-16",13045.3,13045.3,12501.74,13045.3,170],["2019-09-17",13045.3,13045.3,13045.3,13045.3,60],["2019-09-18",12148.43,12148.43,12148.43,12148.43,280],["2019-09-19",12990.94,12990.94,11795.12,12990.94,230],["2019-09-20",12990.94,12990.94,12990.94,12990.94,500],["2019-09-23",12963.76,13697.56,12148.43,12447.39,580],["2019-09-24",12990.94,12990.94,12990.94,12990.94,10],["2019-09-25",12990.94,12990.94,12990.94,12990.94,240],["2019-09-26",12175.61,12963.76,12175.61,12963.76,340],["2019-09-27",12990.94,12990.94,12990.94,12990.94,100],["2019-09-30",12990.94,12990.94,12990.94,12990.94,70],["2019-10-01",12556.1,12827.88,12474.57,12474.57,210],["2019-10-02",12827.88,12827.88,12827.88,12827.88,150],["2019-10-03",12882.23,12882.23,12882.23,12882.23,70],["2019-10-04",13045.3,13045.3,11985.37,12990.94,1540],["2019-10-07",12990.94,12990.94,12990.94,12990.94,80],["2019-10-08",13751.92,13751.92,13045.3,13045.3,220],["2019-10-09",12229.97,12746.34,12229.97,12610.45,450],["2019-10-10",12610.45,12610.45,12610.45,12610.45,110],["2019-10-11",12773.52,13045.3,12501.74,12719.17,610],["2019-10-14",12936.59,12990.94,12936.59,12990.94,120],["2019-10-15",13806.27,13806.27,13480.14,13480.14,190],["2019-10-16",14404.18,14404.18,12556.1,12990.94,2200],["2019-10-17",12773.52,12773.52,12773.52,12773.52,110],["2019-10-18",11958.19,12990.94,11958.19,12039.72,830],["2019-10-21",12882.23,12882.23,12882.23,12882.23,160],["2019-10-22",12882.23,12882.23,12882.23,12882.23,0],["2019-10-23",13561.67,13588.85,13561.67,13588.85,110],["2019-10-24",12637.63,12637.63,12637.63,12637.63,590],["2019-10-25",12990.94,12990.94,12719.17,12719.17,130],["2019-10-28",13045.3,13045.3,13045.3,13045.3,20],["2019-10-29",12202.79,12936.59,12202.79,12936.59,50],["2019-10-30",12936.59,12936.59,12936.59,12936.59,0],["2019-10-31",12990.94,13045.3,12990.94,13045.3,60],["2019-11-01",12746.34,12990.94,12175.61,12990.94,1640],["2019-11-04",12393.03,12936.59,12094.08,12094.08,2030],["2019-11-05",12121.26,12229.97,12121.26,12229.97,2160],["2019-11-06",12229.97,12990.94,12148.43,12990.94,4340],["2019-11-07",12583.28,12719.17,12393.03,12583.28,5620],["2019-11-08",12936.59,13045.3,12936.59,13045.3,70],["2019-11-11",12882.23,12882.23,12746.34,12773.52,280],["2019-11-12",12501.74,13045.3,12447.39,13045.3,1450],["2019-11-13",12990.94,13045.3,12229.97,13045.3,4220],["2019-11-14",12773.52,13045.3,12773.52,13045.3,600],["2019-11-15",13045.3,13045.3,13045.3,13045.3,0],["2019-11-18",12827.88,13045.3,12610.45,12936.59,4730],["2019-11-19",12936.59,12936.59,12936.59,12936.59,50],["2019-11-20",12936.59,12936.59,12936.59,12936.59,10],["2019-11-21",12066.9,12773.52,12066.9,12773.52,1070],["2019-11-22",12990.94,12990.94,12990.94,12990.94,10],["2019-11-25",12990.94,13045.3,12990.94,13045.3,90],["2019-11-26",13045.3,13045.3,13045.3,13045.3,110],["2019-11-27",13045.3,13045.3,13045.3,13045.3,0],["2019-11-28",13045.3,13045.3,13045.3,13045.3,140],["2019-11-29",12719.17,12936.59,12175.61,12827.88,2050],["2019-12-02",13045.3,13045.3,11958.19,12990.94,670],["2019-12-03",12229.97,12936.59,12229.97,12936.59,1140],["2019-12-04",12229.97,12229.97,12229.97,12229.97,1000],["2019-12-05",12719.17,12719.17,12229.97,12447.39,1430],["2019-12-06",12990.94,12990.94,12990.94,12990.94,10],["2019-12-09",12990.94,12990.94,12990.94,12990.94,0],["2019-12-10",12990.94,12990.94,12990.94,12990.94,0],["2019-12-11",12990.94,12990.94,12990.94,12990.94,0],["2019-12-12",12094.08,12936.59,12094.08,12827.88,2850],["2019-12-13",13045.3,13045.3,13045.3,13045.3,50],["2019-12-16",13045.3,13045.3,13045.3,13045.3,0],["2019-12-17",13045.3,13045.3,13045.3,13045.3,50],["2019-12-18",13045.3,13045.3,13045.3,13045.3,0],["2019-12-19",13045.3,13045.3,13045.3,13045.3,20960],["2019-12-20",13045.3,13045.3,13045.3,13045.3,0],["2019-12-23",13045.3,13045.3,13045.3,13045.3,50],["2019-12-24",13045.3,13045.3,13045.3,13045.3,0],["2019-12-25",12664.81,12773.52,12175.61,12773.52,17060],["2019-12-26",13045.3,13045.3,12746.34,12773.52,300],["2019-12-27",12855.05,12855.05,12855.05,12855.05,800],["2019-12-30",13480.14,13751.92,13480.14,13751.92,100],["2019-12-31",12800.7,12800.7,12800.7,12800.7,20],["2020-01-02",13588.85,13588.85,12773.52,12773.52,70],["2020-01-03",12719.17,12719.17,12719.17,12719.17,10],["2020-01-06",12719.17,12719.17,12719.17,12719.17,0],["2020-01-07",11985.37,11985.37,11958.19,11958.19,3210],["2020-01-08",11931.01,11958.19,11931.01,11958.19,5550],["2020-01-09",12773.52,12773.52,11958.19,11958.19,20],["2020-01-10",11931.01,11931.01,11876.66,11876.66,60],["2020-01-13",12691.99,12691.99,12691.99,12691.99,10],["2020-01-14",12501.74,12501.74,11931.01,11931.01,40],["2020-01-15",11550.52,11822.3,11414.64,11822.3,960],["2020-01-16",12447.39,12447.39,11006.97,11006.97,130],["2020-01-17",11767.95,11767.95,10816.73,10816.73,460],["2020-01-20",11550.52,11550.52,10137.28,11523.35,4640],["2020-01-21",12311.5,12311.5,11632.06,11632.06,720],["2020-01-22",12420.21,12420.21,10871.08,12420.21,730],["2020-01-30",13262.72,13262.72,13262.72,13262.72,10],["2020-01-31",14132.41,14132.41,12393.03,13045.3,150],["2020-02-03",12148.43,12474.57,12148.43,12474.57,70],["2020-02-04",13317.07,13344.25,13235.54,13235.54,80],["2020-02-05",12936.59,12936.59,12311.5,12311.5,310],["2020-02-06",12773.52,12773.52,12746.34,12773.52,230],["2020-02-07",12773.52,12773.52,12773.52,12773.52,0],["2020-02-10",12229.97,12229.97,12229.97,12229.97,80],["2020-02-11",12501.74,12501.74,12447.39,12501.74,140],["2020-02-12",12447.39,12447.39,12447.39,12447.39,160],["2020-02-13",12990.94,12990.94,12447.39,12447.39,160],["2020-02-14",13262.72,13262.72,12909.41,12909.41,140],["2020-02-17",12909.41,12909.41,12909.41,12909.41,120],["2020-02-18",13534.5,13534.5,13534.5,13534.5,10],["2020-02-19",13534.5,13534.5,13534.5,13534.5,10],["2020-02-20",13534.5,13534.5,13534.5,13534.5,0],["2020-02-21",13534.5,13534.5,13534.5,13534.5,0],["2020-02-24",12773.52,12773.52,12610.45,12610.45,20],["2020-02-25",12990.94,12990.94,12719.17,12773.52,390],["2020-02-26",12773.52,12773.52,12773.52,12773.52,0],["2020-02-27",12773.52,12773.52,12773.52,12773.52,0],["2020-02-28",11903.83,12664.81,11903.83,11903.83,370],["2020-03-02",12501.74,12501.74,11414.64,12501.74,280],["2020-03-03",13045.3,13045.3,11632.06,11958.19,3670],["2020-03-04",12773.52,12773.52,11958.19,11958.19,4580],["2020-03-05",12719.17,12773.52,12229.97,12229.97,2360],["2020-03-06",13018.12,13018.12,12338.68,12338.68,970],["2020-03-09",11577.7,12338.68,11496.17,12175.61,9810],["2020-03-10",12229.97,12229.97,12229.97,12229.97,50],["2020-03-11",13072.48,13072.48,13072.48,13072.48,50],["2020-03-12",12175.61,12447.39,12175.61,12447.39,660],["2020-03-13",12447.39,12447.39,12447.39,12447.39,0],["2020-03-16",12501.74,12501.74,11604.88,12474.57,950],["2020-03-17",12474.57,12474.57,12474.57,12474.57,0],["2020-03-18",12719.17,12719.17,11632.06,12229.97,650],["2020-03-19",12066.9,12066.9,12066.9,12066.9,100],["2020-03-20",11251.57,12447.39,11224.39,12284.32,1250],["2020-03-23",11468.99,12610.45,11468.99,12447.39,260],["2020-03-24",12447.39,12447.39,12447.39,12447.39,0],["2020-03-25",11577.7,11577.7,11577.7,11577.7,140],["2020-03-26",12175.61,12175.61,11849.48,11849.48,80],["2020-03-27",12175.61,12175.61,11034.15,11931.01,130],["2020-03-30",11115.68,11876.66,11115.68,11740.77,980],["2020-03-31",11740.77,11740.77,10952.61,11686.41,2380],["2020-04-01",11142.86,11686.41,11142.86,11686.41,170],["2020-04-03",11414.64,11577.7,11414.64,11577.7,420],["2020-04-06",11577.7,11577.7,11577.7,11577.7,0],["2020-04-07",10789.55,11523.35,10789.55,11523.35,660],["2020-04-08",11958.19,11958.19,11414.64,11686.41,440],["2020-04-09",10925.44,11686.41,10925.44,11523.35,50],["2020-04-10",11931.01,11931.01,11414.64,11496.17,70],["2020-04-13",11958.19,11958.19,11958.19,11958.19,10],["2020-04-14",11142.86,11903.83,11142.86,11523.35,860],["2020-04-15",11931.01,12311.5,11931.01,12311.5,80],["2020-04-16",11468.99,11958.19,11468.99,11876.66,670],["2020-04-17",11849.48,12691.99,11849.48,12691.99,620],["2020-04-20",12501.74,13561.67,12501.74,13480.14,960],["2020-04-21",13045.3,13045.3,12936.59,13018.12,260],["2020-04-22",13018.12,13018.12,13018.12,13018.12,0],["2020-04-23",13860.63,13860.63,13860.63,13860.63,70],["2020-04-24",12909.41,13860.63,12909.41,13860.63,4200],["2020-04-27",13860.63,13860.63,13860.63,13860.63,0],["2020-04-28",14023.69,14811.85,13588.85,13860.63,710],["2020-04-29",13806.27,13806.27,13289.9,13289.9,1070],["2020-05-04",13806.27,14213.94,13806.27,14213.94,140],["2020-05-05",13480.14,13480.14,13235.54,13235.54,1210],["2020-05-06",13235.54,13235.54,13181.19,13181.19,30],["2020-05-07",13181.19,13181.19,13045.3,13045.3,70],["2020-05-08",13018.12,13018.12,13018.12,13018.12,30],["2020-05-11",13018.12,13018.12,13018.12,13018.12,0],["2020-05-12",13914.98,13914.98,13914.98,13914.98,10],["2020-05-13",13806.27,13806.27,13806.27,13806.27,10],["2020-05-14",13561.67,13561.67,13317.07,13317.07,240],["2020-05-15",13018.12,13018.12,13018.12,13018.12,200],["2020-05-18",13018.12,13018.12,13018.12,13018.12,0],["2020-05-19",12501.74,13914.98,12501.74,13806.27,3610],["2020-05-20",13806.27,13806.27,13806.27,13806.27,0],["2020-05-21",12990.94,13588.85,12855.05,12855.05,12200],["2020-05-22",13425.79,13425.79,11958.19,12855.05,5140],["2020-05-25",13317.07,13317.07,13045.3,13154.01,130],["2020-05-26",14023.69,14023.69,13317.07,13317.07,80],["2020-05-27",13317.07,13317.07,12393.03,12990.94,1210],["2020-05-28",13045.3,13045.3,12936.59,12990.94,5150],["2020-05-29",13045.3,13045.3,12963.76,12963.76,2050],["2020-06-01",13045.3,13588.85,12990.94,13154.01,4750],["2020-06-02",13588.85,13588.85,12501.74,13045.3,2290],["2020-06-03",13588.85,13588.85,12773.52,13018.12,4860],["2020-06-04",13887.93,13887.93,13337.05,13800.95,1190],["2020-06-05",13047.11,13916.92,13047.11,13916.92,620],["2020-06-08",13047.11,13626.99,12960.13,12960.13,1490],["2020-06-09",12873.15,13192.08,12090.33,12989.13,4550],["2020-06-10",12989.13,13453.02,12757.18,13424.03,6200],["2020-06-11",13569.0,13569.0,13221.08,13366.04,5530],["2020-06-12",12438.25,13279.06,12438.25,13221.08,1690],["2020-06-15",13337.05,13337.05,13337.05,13337.05,200],["2020-06-16",12409.25,13337.05,12409.25,13163.09,230],["2020-06-17",12989.13,12989.13,12293.28,12989.13,80],["2020-06-18",12989.13,12989.13,12989.13,12989.13,0],["2020-06-19",12902.15,12902.15,12873.15,12873.15,330],["2020-06-22",12757.18,13221.08,12757.18,13105.1,2060],["2020-06-23",12409.25,13018.12,12235.29,13018.12,110],["2020-06-24",13018.12,13018.12,13018.12,13018.12,0],["2020-06-25",12728.18,13018.12,12728.18,12960.13,1800],["2020-06-26",13250.07,13337.05,13047.11,13163.09,430],["2020-06-29",13626.99,13626.99,12264.29,12264.29,60],["2020-06-30",12264.29,13105.1,12264.29,13105.1,850],["2020-07-01",12351.27,13337.05,12206.3,13018.12,1580],["2020-07-02",13337.05,13337.05,13018.12,13018.12,9680],["2020-07-03",13047.11,13337.05,12206.3,12206.3,90],["2020-07-06",12989.13,13047.11,12757.18,12757.18,7920],["2020-07-07",12873.15,12873.15,12757.18,12757.18,3990],["2020-07-08",12728.18,13047.11,12728.18,13047.11,13430],["2020-07-09",12757.18,12989.13,12757.18,12960.13,8040],["2020-07-10",12757.18,13047.11,12757.18,13047.11,10420],["2020-07-13",13337.05,13337.05,13337.05,13337.05,30],["2020-07-14",12757.18,13337.05,12467.24,13105.1,3530],["2020-07-15",13337.05,13337.05,13337.05,13337.05,10],["2020-07-16",12757.18,13337.05,12757.18,13337.05,520],["2020-07-17",13047.11,13047.11,12757.18,12989.13,22350],["2020-07-20",12757.18,12757.18,12322.27,12322.27,11240],["2020-07-21",12757.18,12757.18,12757.18,12757.18,70],["2020-07-22",11887.37,13279.06,11887.37,12757.18,38090],["2020-07-23",13047.11,13279.06,12757.18,12757.18,110],["2020-07-24",13279.06,13279.06,11945.36,13279.06,40],["2020-07-27",12351.27,13163.09,12351.27,13163.09,180],["2020-07-28",12467.24,12467.24,12467.24,12467.24,40],["2020-07-29",12989.13,12989.13,11597.43,12670.2,2070],["2020-07-30",12902.15,12902.15,12902.15,12902.15,10],["2020-07-31",12757.18,12757.18,12757.18,12757.18,40],["2020-08-03",11887.37,12989.13,11887.37,12989.13,18390],["2020-08-04",12090.33,12119.32,12090.33,12090.33,6590],["2020-08-05",12090.33,12525.23,12090.33,12525.23,1370],["2020-08-06",11655.42,12496.24,11655.42,12119.32,11230],["2020-08-07",11771.4,11829.38,11278.5,11655.42,12740],["2020-08-10",11655.42,11655.42,10843.6,11626.43,24400],["2020-08-11",11017.56,11307.5,10814.61,11249.51,9490],["2020-08-12",11104.54,12032.34,11017.56,12003.34,6400],["2020-08-13",11974.35,12003.34,11191.52,11191.52,14110],["2020-08-14",11191.52,11191.52,11017.56,11017.56,1510],["2020-08-17",11655.42,11655.42,10321.72,10466.68,430],["2020-08-18",10495.68,11191.52,10495.68,11191.52,4990],["2020-08-19",11974.35,11974.35,11075.55,11684.41,4050],["2020-08-20",11597.43,11597.43,10959.58,11568.44,4360],["2020-08-21",10843.6,11394.48,10843.6,11336.49,2410],["2020-08-24",11191.52,11191.52,10669.64,11191.52,2810],["2020-08-25",11307.5,11597.43,11278.5,11423.47,2000],["2020-08-26",11336.49,11423.47,11307.5,11423.47,5290],["2020-08-27",11017.56,11365.49,11017.56,11307.5,630],["2020-08-28",11307.5,11307.5,10843.6,10843.6,6100],["2020-08-31",10843.6,11597.43,10843.6,11220.52,4110],["2020-09-01",11597.43,11597.43,11307.5,11597.43,3350],["2020-09-03",11597.43,11597.43,11075.55,11162.53,980],["2020-09-04",11017.56,11278.5,10901.59,11017.56,17880],["2020-09-07",11191.52,11191.52,11017.56,11017.56,1960],["2020-09-08",11278.5,11278.5,10901.59,11278.5,11700],["2020-09-09",11249.51,11249.51,11017.56,11249.51,4470],["2020-09-10",11017.56,11017.56,11017.56,11017.56,12030],["2020-09-11",10959.58,11191.52,10843.6,11133.54,8550],["2020-09-14",11133.54,11133.54,10843.6,11017.56,1020],["2020-09-15",11017.56,11017.56,10843.6,10843.6,5540],["2020-09-16",10930.58,10930.58,10843.6,10843.6,3200],["2020-09-17",10843.6,10843.6,10669.64,10843.6,6360],["2020-09-18",10814.61,10843.6,10669.64,10843.6,12740],["2020-09-21",10727.63,10785.61,10727.63,10727.63,2640],["2020-09-22",10582.66,10814.61,10553.67,10814.61,12320],["2020-09-23",10727.63,10843.6,10727.63,10843.6,2490],["2020-09-24",10843.6,10959.58,10611.65,10872.59,14840],["2020-09-25",10901.59,10901.59,10901.59,10901.59,0],["2020-09-28",10901.59,10901.59,10611.65,10843.6,5790],["2020-09-29",10901.59,10901.59,10147.75,10582.66,40430],["2020-09-30",10205.74,10582.66,10147.75,10582.66,11280],["2020-10-01",10582.66,10582.66,10263.73,10350.71,2290],["2020-10-02",10350.71,10524.67,10292.72,10321.72,1890],["2020-10-05",10437.69,10437.69,10118.76,10321.72,4260],["2020-10-06",10205.74,10437.69,10147.75,10437.69,4550],["2020-10-07",10321.72,10437.69,10205.74,10437.69,2410],["2020-10-08",10437.69,10553.67,10205.74,10437.69,7890],["2020-10-09",10437.69,10959.58,10437.69,10495.68,1800],["2020-10-12",10495.68,10495.68,10437.69,10437.69,430],["2020-10-13",10176.75,10437.69,10089.77,10176.75,1090],["2020-10-14",10205.74,10408.7,10147.75,10408.7,1970],["2020-10-15",10089.77,10350.71,10089.77,10321.72,130],["2020-10-16",10437.69,10495.68,10176.75,10176.75,240],["2020-10-19",10524.67,10524.67,10147.75,10408.7,1620],["2020-10-20",10147.75,10408.7,10147.75,10408.7,150],["2020-10-21",10118.76,10118.76,10118.76,10118.76,900],["2020-10-22",10147.75,10350.71,10089.77,10321.72,4230],["2020-10-23",10118.76,10321.72,10060.77,10060.77,150],["2020-10-26",10060.77,10321.72,10060.77,10321.72,270],["2020-10-27",10321.72,10321.72,10321.72,10321.72,0],["2020-10-28",10321.72,10321.72,10031.78,10089.77,830],["2020-10-29",9393.92,10524.67,9393.92,10524.67,390],["2020-10-30",9915.81,10379.7,9915.81,10263.73,680],["2020-11-02",10147.75,10263.73,9625.87,10263.73,4160],["2020-11-03",9741.84,10118.76,9741.84,9799.83,180],["2020-11-04",9799.83,10089.77,9683.86,9973.79,3020],["2020-11-05",9335.93,10147.75,9335.93,9973.79,560],["2020-11-06",10292.72,10292.72,9857.82,10031.78,320],["2020-11-09",9857.82,9944.8,9857.82,9915.81,2110],["2020-11-10",9915.81,10263.73,9915.81,10060.77,320],["2020-11-11",10002.79,10060.77,9915.81,10060.77,160],["2020-11-12",10205.74,10205.74,9654.86,10089.77,1020],["2020-11-13",10089.77,10089.77,9741.84,10089.77,220],["2020-11-16",9857.82,10089.77,9857.82,10089.77,2450],["2020-11-17",9625.87,10031.78,9625.87,10031.78,540],["2020-11-18",9857.82,10031.78,9654.86,10031.78,1330],["2020-11-19",10002.79,10031.78,9712.85,9712.85,3090],["2020-11-20",9712.85,9857.82,9567.88,9857.82,4010],["2020-11-23",9857.82,9857.82,9857.82,9857.82,210],["2020-11-24",10060.77,10060.77,9625.87,10002.79,3020],["2020-11-25",9973.79,10002.79,9857.82,9857.82,3130],["2020-11-26",9857.82,9973.79,9857.82,9857.82,2030],["2020-11-27",9857.82,9857.82,9857.82,9857.82,1950],["2020-11-30",10060.77,10060.77,9886.81,9886.81,3090],["2020-12-01",10002.79,10002.79,9915.81,9915.81,5850],["2020-12-02",9915.81,9915.81,9654.86,9654.86,970],["2020-12-03",10089.77,10089.77,9683.86,9857.82,1310],["2020-12-04",9857.82,9857.82,9857.82,9857.82,0],["2020-12-07",9799.83,9799.83,9741.84,9799.83,910],["2020-12-08",9799.83,9857.82,9625.87,9857.82,2070],["2020-12-09",9741.84,9886.81,9741.84,9741.84,660],["2020-12-10",9799.83,9857.82,9799.83,9857.82,1820],["2020-12-11",9857.82,9857.82,9683.86,9683.86,20],["2020-12-14",9712.85,9712.85,9683.86,9683.86,6530],["2020-12-15",9625.87,9886.81,9625.87,9886.81,870],["2020-12-16",9886.81,9944.8,9886.81,9944.8,2500],["2020-12-17",9915.81,9944.8,9915.81,9944.8,190],["2020-12-18",9799.83,9799.83,9799.83,9799.83,430],["2020-12-21",10060.77,10060.77,9857.82,9973.79,2440],["2020-12-22",9973.79,9973.79,9973.79,9973.79,0],["2020-12-23",9741.84,10234.74,9741.84,9915.81,960],["2020-12-24",9857.82,9857.82,9770.84,9770.84,1080],["2020-12-25",9857.82,9973.79,9741.84,9973.79,1000],["2020-12-28",9973.79,9973.79,9973.79,9973.79,5000],["2020-12-29",9915.81,9915.81,9915.81,9915.81,250],["2020-12-30",9915.81,10002.79,9915.81,10002.79,2200],["2020-12-31",10234.74,10234.74,9915.81,9915.81,460],["2021-01-04",10002.79,10031.78,10002.79,10002.79,1800],["2021-01-05",10002.79,10002.79,9915.81,9915.81,3500],["2021-01-06",9973.79,9973.79,9973.79,9973.79,100],["2021-01-07",10031.78,10118.76,10031.78,10118.76,6200],["2021-01-08",10060.77,10060.77,9973.79,9973.79,900],["2021-01-11",9944.8,10669.64,9886.81,10205.74,2100],["2021-01-12",10669.64,10669.64,9944.8,9944.8,200],["2021-01-13",10031.78,10640.65,10031.78,10495.68,9100],["2021-01-14",10582.66,10669.64,10263.73,10669.64,14600],["2021-01-15",11133.54,11133.54,10727.63,10727.63,200],["2021-01-18",11452.47,11452.47,10785.61,10785.61,600],["2021-01-19",10321.72,10321.72,10031.78,10031.78,7100],["2021-01-20",10669.64,10669.64,10263.73,10263.73,1700],["2021-01-21",10292.72,10292.72,10263.73,10263.73,7500],["2021-01-22",10263.73,10727.63,10263.73,10379.7,9500],["2021-01-25",10611.65,10611.65,10263.73,10553.67,1800],["2021-01-26",10263.73,10263.73,9886.81,9915.81,3600],["2021-01-27",10437.69,10437.69,9915.81,9915.81,600],["2021-01-28",9741.84,9770.84,9277.95,9277.95,6500],["2021-01-29",9857.82,9857.82,9799.83,9857.82,1600],["2021-02-01",9857.82,10263.73,9683.86,10205.74,3600],["2021-02-02",10205.74,10205.74,10205.74,10205.74,0],["2021-02-03",9857.82,10292.72,9857.82,10234.74,900],["2021-02-04",10234.74,10234.74,10234.74,10234.74,100],["2021-02-05",9567.88,10292.72,9538.89,10292.72,5200],["2021-02-08",10292.72,10292.72,10292.72,10292.72,0],["2021-02-09",10611.65,10611.65,10611.65,10611.65,3300],["2021-02-17",10611.65,10611.65,10611.65,10611.65,100],["2021-02-18",10756.62,10756.62,10698.63,10698.63,200],["2021-02-19",10031.78,10756.62,10031.78,10756.62,1300],["2021-02-22",11394.48,11394.48,10727.63,10727.63,200],["2021-02-23",10437.69,11336.49,10437.69,10640.65,3400],["2021-02-24",11278.5,11278.5,11278.5,11278.5,100],["2021-02-25",10495.68,10495.68,10495.68,10495.68,13400],["2021-02-26",10495.68,10495.68,9915.81,9944.8,4600],["2021-03-01",10553.67,10553.67,9480.9,9973.79,900],["2021-03-02",10031.78,10031.78,10002.79,10002.79,200],["2021-03-03",10408.7,10698.63,10408.7,10698.63,15800],["2021-03-04",10727.63,10785.61,10118.76,10118.76,10600],["2021-03-05",10785.61,10785.61,10756.62,10756.62,500],["2021-03-08",10466.68,10466.68,10437.69,10466.68,1100],["2021-03-09",10756.62,11017.56,10466.68,10524.67,13200],["2021-03-10",10553.67,10553.67,10060.77,10379.7,1900],["2021-03-11",10234.74,10727.63,10176.75,10727.63,5300],["2021-03-12",10263.73,10611.65,10263.73,10611.65,2400],["2021-03-15",10292.72,10727.63,10292.72,10524.67,14700],["2021-03-16",10553.67,10553.67,10495.68,10524.67,4100],["2021-03-17",10495.68,10959.58,10495.68,10640.65,10100],["2021-03-18",11075.55,11075.55,11017.56,11017.56,200],["2021-03-19",10553.67,10553.67,10553.67,10553.67,200],["2021-03-22",11017.56,11017.56,10727.63,10727.63,4700],["2021-03-23",10930.58,10930.58,10669.64,10727.63,8200],["2021-03-24",10930.58,10959.58,10437.69,10437.69,41700],["2021-03-25",10988.57,10988.57,10437.69,10988.57,15800],["2021-03-26",11046.56,11046.56,10959.58,10959.58,1700],["2021-03-29",10959.58,11220.52,10959.58,11017.56,2300],["2021-03-30",11104.54,11104.54,10553.67,10640.65,17700],["2021-03-31",10669.64,10959.58,10669.64,10959.58,11000],["2021-04-01",10495.68,10582.66,10495.68,10582.66,200],["2021-04-02",10611.65,10959.58,10611.65,10959.58,2300],["2021-04-05",10959.58,10959.58,10379.7,10582.66,500],["2021-04-06",10611.65,10727.63,10611.65,10727.63,600],["2021-04-07",10611.65,10959.58,10466.68,10785.61,24600],["2021-04-08",10785.61,10785.61,10785.61,10785.61,0],["2021-04-09",10611.65,10611.65,10611.65,10611.65,100],["2021-04-12",10611.65,10611.65,10611.65,10611.65,200],["2021-04-13",10959.58,10959.58,10959.58,10959.58,1000],["2021-04-14",10843.6,11075.55,10843.6,11017.56,10900],["2021-04-15",11017.56,11307.5,11017.56,11307.5,3100],["2021-04-16",11017.56,11307.5,11017.56,11017.56,1300],["2021-04-19",11017.56,11017.56,11017.56,11017.56,1500],["2021-04-20",10611.65,11017.56,10611.65,11017.56,1100],["2021-04-22",11017.56,11771.4,10901.59,11075.55,8100],["2021-04-23",11017.56,11075.55,10959.58,10959.58,23700],["2021-04-26",11133.54,11597.43,11133.54,11597.43,200],["2021-04-27",11307.5,11307.5,11249.51,11249.51,2000],["2021-04-28",11249.51,11249.51,11249.51,11249.51,0],["2021-04-29",11249.51,11249.51,11249.51,11249.51,1100],["2021-05-04",11075.55,11191.52,11075.55,11191.52,300],["2021-05-05",11191.52,11597.43,11191.52,11597.43,300],["2021-05-06",11597.43,11597.43,11597.43,11597.43,0],["2021-05-07",12148.31,12148.31,11249.51,11249.51,700],["2021-05-10",11249.51,11249.51,11249.51,11249.51,600],["2021-05-11",11249.51,11249.51,11017.56,11017.56,2200],["2021-05-12",11075.55,11713.41,11075.55,11713.41,1000],["2021-05-13",12525.23,12525.23,12177.31,12177.31,300],["2021-05-14",13018.12,13018.12,11655.42,12757.18,16300],["2021-05-17",13337.05,13337.05,13221.08,13279.06,800],["2021-05-18",13916.92,13916.92,13916.92,13916.92,200],["2021-05-19",13395.04,13395.04,13047.11,13047.11,600],["2021-05-20",12148.31,13337.05,12148.31,12177.31,21800],["2021-05-21",12177.31,12177.31,12177.31,12177.31,0],["2021-05-24",12177.31,12177.31,12177.31,12177.31,0],["2021-05-25",11365.49,11887.37,11365.49,11423.47,9300],["2021-05-26",11597.43,11597.43,11597.43,11597.43,1400],["2021-05-27",11075.55,11336.49,11046.56,11336.49,10400],["2021-05-28",11017.56,11336.49,11017.56,11336.49,7400],["2021-05-31",11365.49,11423.47,11365.49,11423.47,18500],["2021-06-01",11191.52,11423.47,11191.52,11423.47,8400],["2021-06-02",11423.47,11423.47,11423.47,11423.47,6500],["2021-06-03",11858.38,11858.38,11452.47,11597.43,3200],["2021-06-04",12409.25,12409.25,12409.25,12409.25,16600],["2021-06-07",12757.18,12757.18,12409.25,12467.24,7900],["2021-06-08",12467.24,12467.24,12467.24,12467.24,100],["2021-06-09",12467.24,12467.24,12409.25,12409.25,1200],["2021-06-10",12177.31,12177.31,12177.31,12177.31,500],["2021-06-11",11452.47,11887.37,11452.47,11887.37,21000],["2021-06-14",12073.11,12196.94,12073.11,12196.94,11500],["2021-06-15",12196.94,12196.94,11763.54,11763.54,2800],["2021-06-16",11763.54,11763.54,11082.5,11330.15,3500],["2021-06-17",11268.24,11268.24,11144.41,11144.41,6700],["2021-06-18",11453.98,11763.54,11453.98,11763.54,18600],["2021-06-21",11268.24,11577.8,11206.32,11577.8,2900],["2021-06-22",11268.24,11330.15,11268.24,11330.15,4900],["2021-06-23",11763.54,11763.54,11144.41,11175.37,600],["2021-06-24",11175.37,11175.37,11175.37,11175.37,3900],["2021-06-25",11763.54,11763.54,11268.24,11268.24,400],["2021-06-28",11268.24,11299.19,11268.24,11299.19,500],["2021-06-29",11392.06,11392.06,11392.06,11392.06,400],["2021-06-30",11453.98,11639.72,11453.98,11639.72,1100],["2021-07-01",11639.72,11639.72,11639.72,11639.72,200],["2021-07-02",11175.37,11639.72,11175.37,11639.72,5000],["2021-07-05",11608.76,11608.76,11608.76,11608.76,200],["2021-07-06",11453.98,11577.8,11453.98,11577.8,2500],["2021-07-07",11577.8,11577.8,11577.8,11577.8,0],["2021-07-08",11330.15,11330.15,10772.93,11144.41,17600],["2021-07-09",11144.41,11144.41,10711.02,10711.02,500],["2021-07-12",10711.02,10711.02,10587.19,10587.19,5600],["2021-07-13",10587.19,10587.19,10587.19,10587.19,0],["2021-07-14",10587.19,10587.19,10587.19,10587.19,0],["2021-07-15",10525.28,10587.19,10525.28,10587.19,400],["2021-07-16",10587.19,10587.19,10587.19,10587.19,0],["2021-07-19",10587.19,10587.19,10587.19,10587.19,0],["2021-07-20",10587.19,10587.19,10587.19,10587.19,800],["2021-07-21",11299.19,11299.19,11299.19,11299.19,300],["2021-07-22",11453.98,12011.2,11453.98,12011.2,500],["2021-07-23",12011.2,12011.2,12011.2,12011.2,0],["2021-07-26",12011.2,12011.2,12011.2,12011.2,0],["2021-07-27",12011.2,12011.2,12011.2,12011.2,0],["2021-07-28",11701.63,11701.63,11701.63,11701.63,1000],["2021-07-29",11515.89,11515.89,11515.89,11515.89,2300],["2021-07-30",11515.89,11515.89,11515.89,11515.89,1200],["2021-08-02",11515.89,11515.89,11515.89,11515.89,0],["2021-08-03",11515.89,11515.89,11515.89,11515.89,0],["2021-08-04",11515.89,11515.89,11515.89,11515.89,600],["2021-08-05",10772.93,12011.2,10772.93,12011.2,500],["2021-08-06",11423.02,11423.02,11423.02,11423.02,200],["2021-08-09",12011.2,12011.2,11423.02,11980.24,400],["2021-08-10",11949.28,12816.07,11763.54,12816.07,29600],["2021-08-11",12692.24,13682.86,12692.24,13497.12,900],["2021-08-12",13497.12,13497.12,13497.12,13497.12,1000],["2021-08-13",12568.42,12568.42,12568.42,12568.42,1000],["2021-08-16",11825.46,13311.38,11825.46,13311.38,1200],["2021-08-17",12382.68,13001.81,12382.68,13001.81,1200],["2021-08-18",12970.85,13001.81,12970.85,13001.81,2500],["2021-08-19",13001.81,13001.81,13001.81,13001.81,0],["2021-08-20",13001.81,13001.81,13001.81,13001.81,0],["2021-08-23",12258.85,13001.81,12258.85,13001.81,300],["2021-08-24",12196.94,13001.81,12196.94,13001.81,500],["2021-08-25",13001.81,13899.56,13001.81,13899.56,16500],["2021-08-26",13899.56,14859.21,13125.64,14240.08,6600],["2021-08-27",14549.65,14549.65,13311.38,14549.65,16000],["2021-08-30",14549.65,15540.26,14549.65,15478.35,8400],["2021-08-31",16561.83,16561.83,16097.48,16097.48,600],["2021-09-01",16097.48,16097.48,16097.48,16097.48,0],["2021-09-06",14983.04,14983.04,14983.04,14983.04,5400],["2021-09-07",13961.47,15354.52,13961.47,13961.47,7400],["2021-09-08",14797.3,14797.3,13094.68,14240.08,3600],["2021-09-09",14240.08,14240.08,14240.08,14240.08,0],["2021-09-10",13249.46,13497.12,13249.46,13497.12,1800],["2021-09-13",13063.72,13466.16,12568.42,13342.33,4500],["2021-09-14",13342.33,13342.33,13342.33,13342.33,0],["2021-09-15",13342.33,13342.33,12475.55,12475.55,300],["2021-09-16",13342.33,13342.33,13311.38,13342.33,4800],["2021-09-17",14209.12,14209.12,13342.33,13620.94,1100],["2021-09-20",13620.94,13620.94,12785.11,12785.11,4200],["2021-09-21",12785.11,12785.11,12785.11,12785.11,0],["2021-09-22",13589.99,13620.94,13589.99,13620.94,3700],["2021-09-23",13620.94,13620.94,13620.94,13620.94,0],["2021-09-24",13620.94,13620.94,13620.94,13620.94,500],["2021-09-27",13620.94,13620.94,13620.94,13620.94,0],["2021-09-28",13620.94,13620.94,13620.94,13620.94,0],["2021-09-29",13620.94,13620.94,13620.94,13620.94,0],["2021-09-30",13001.81,13001.81,12723.2,12723.2,400],["2021-10-01",12723.2,12723.2,12723.2,12723.2,0],["2021-10-04",12073.11,12073.11,12073.11,12073.11,100],["2021-10-05",12073.11,12135.02,12073.11,12073.11,1700],["2021-10-06",12073.11,12073.11,12073.11,12073.11,0],["2021-10-07",12073.11,12073.11,12073.11,12073.11,600],["2021-10-08",12073.11,12073.11,12073.11,12073.11,0],["2021-10-11",12258.85,12258.85,12258.85,12258.85,600],["2021-10-12",12939.9,13094.68,12939.9,13094.68,2600],["2021-10-13",13868.6,13868.6,12661.29,12661.29,5500],["2021-10-14",13311.38,13497.12,12661.29,12661.29,5500],["2021-10-15",12661.29,12692.24,12661.29,12661.29,6300],["2021-10-18",12661.29,12661.29,12661.29,12661.29,0],["2021-10-19",12723.2,13497.12,12723.2,13311.38,1600],["2021-10-20",13125.64,13125.64,13125.64,13125.64,200],["2021-10-21",13373.29,13373.29,13373.29,13373.29,200],["2021-10-22",13373.29,13373.29,13373.29,13373.29,0],["2021-10-25",13001.81,13342.33,13001.81,13342.33,2100],["2021-10-26",13342.33,13992.43,13342.33,13868.6,36500],["2021-10-27",13930.51,13992.43,13868.6,13868.6,9100],["2021-10-28",13868.6,13868.6,13868.6,13868.6,200],["2021-10-29",13868.6,13992.43,13744.77,13992.43,2100],["2021-11-01",13992.43,13992.43,13992.43,13992.43,0],["2021-11-02",14363.91,14363.91,14240.08,14240.08,1400],["2021-11-03",14240.08,14240.08,14240.08,14240.08,500],["2021-11-04",14240.08,14240.08,14240.08,14240.08,100],["2021-11-05",14549.65,14549.65,14240.08,14549.65,16500],["2021-11-08",14549.65,14549.65,14240.08,14240.08,1000],["2021-11-09",15168.78,15230.69,14549.65,14549.65,7700],["2021-11-10",14549.65,14549.65,13559.03,14549.65,2400],["2021-11-11",14487.73,14859.21,14487.73,14859.21,300],["2021-11-12",14859.21,14859.21,14859.21,14859.21,100],["2021-11-15",13899.56,14549.65,13868.6,14549.65,1700],["2021-11-16",14178.17,14178.17,14178.17,14178.17,1000],["2021-11-17",14178.17,14209.12,13620.94,13620.94,3600],["2021-11-18",14456.78,14549.65,14456.78,14549.65,36700],["2021-11-19",15540.26,15540.26,15168.78,15540.26,15800],["2021-11-22",16097.48,16097.48,16035.57,16097.48,6500],["2021-11-23",16654.7,16654.7,15787.91,15880.78,2200],["2021-11-24",16840.44,16840.44,14921.13,14921.13,2600],["2021-11-25",15478.35,15942.7,15478.35,15942.7,7800],["2021-11-26",16840.44,16840.44,16716.61,16716.61,800],["2021-11-29",16654.7,16654.7,16407.05,16468.96,11800],["2021-11-30",16283.22,16283.22,16221.31,16221.31,2700],["2021-12-01",16221.31,16221.31,16097.48,16097.48,900],["2021-12-02",16097.48,16097.48,16097.48,16097.48,3300],["2021-12-03",16097.48,16097.48,15478.35,15478.35,1500],["2021-12-06",15478.35,15478.35,15478.35,15478.35,600],["2021-12-07",16097.48,16097.48,16035.57,16035.57,500],["2021-12-08",15478.35,16097.48,15478.35,16097.48,3600],["2021-12-09",16035.57,16221.31,16035.57,16221.31,2900],["2021-12-10",16592.79,16592.79,16221.31,16221.31,1200],["2021-12-13",16221.31,16716.61,16097.48,16159.39,3200],["2021-12-14",16159.39,16159.39,16159.39,16159.39,0],["2021-12-15",15766.86,15766.86,15766.86,15766.86,700],["2021-12-16",15047.21,15766.86,14916.36,15766.86,3400],["2021-12-17",15766.86,15766.86,14752.81,14752.81,4700],["2021-12-20",15570.59,15766.86,15570.59,15766.86,200],["2021-12-21",15766.86,15766.86,15766.86,15766.86,0],["2021-12-22",15570.59,15570.59,15570.59,15570.59,400],["2021-12-23",15439.74,15505.17,15439.74,15439.74,1400],["2021-12-24",15308.9,15308.9,15308.9,15308.9,200],["2021-12-27",15308.9,15308.9,15308.9,15308.9,1800],["2021-12-28",15374.32,15374.32,15047.21,15047.21,200],["2021-12-29",15047.21,15112.63,15047.21,15047.21,2300],["2021-12-30",15047.21,15047.21,15047.21,15047.21,600],["2021-12-31",15047.21,15047.21,15047.21,15047.21,0],["2022-01-04",15047.21,15047.21,15047.21,15047.21,100],["2022-01-05",15963.13,15963.13,15374.32,15439.74,6700],["2022-01-06",15439.74,15472.46,15407.03,15472.46,1400],["2022-01-07",15439.74,15439.74,15439.74,15439.74,2500],["2022-01-10",15439.74,15439.74,15439.74,15439.74,500],["2022-01-11",15439.74,15439.74,15439.74,15439.74,0],["2022-01-12",15439.74,15439.74,15439.74,15439.74,0],["2022-01-13",15439.74,15439.74,15439.74,15439.74,0],["2022-01-14",15439.74,15439.74,14458.4,14458.4,800],["2022-01-17",14458.4,14458.4,14458.4,14458.4,0],["2022-01-18",14458.4,14458.4,14458.4,14458.4,0],["2022-01-19",14458.4,14458.4,14458.4,14458.4,0],["2022-01-20",15341.61,15341.61,15243.48,15243.48,600],["2022-01-21",15243.48,15243.48,15243.48,15243.48,0],["2022-01-24",15243.48,15243.48,15243.48,15243.48,0],["2022-01-25",15243.48,15243.48,15243.48,15243.48,0],["2022-01-26",15243.48,15243.48,15243.48,15243.48,0],["2022-01-27",15243.48,15243.48,15243.48,15243.48,0],["2022-01-28",15243.48,15243.48,15243.48,15243.48,0],["2022-02-07",15243.48,15243.48,15243.48,15243.48,200],["2022-02-08",15243.48,15243.48,15047.21,15047.21,200],["2022-02-09",15570.59,15570.59,15570.59,15570.59,100],["2022-02-10",15570.59,15570.59,15570.59,15570.59,0],["2022-02-11",15570.59,15570.59,15047.21,15047.21,900],["2022-02-14",15570.59,15570.59,15374.32,15374.32,600],["2022-02-15",15374.32,15374.32,15374.32,15374.32,200],["2022-02-16",15047.21,15047.21,14392.98,14392.98,700],["2022-02-17",14720.1,14720.1,14720.1,14720.1,800],["2022-02-18",14720.1,14720.1,14720.1,14720.1,1000],["2022-02-21",15047.21,15047.21,15047.21,15047.21,200],["2022-02-22",15047.21,15047.21,15047.21,15047.21,100],["2022-02-23",14720.1,14720.1,14720.1,14720.1,600],["2022-02-24",14720.1,14720.1,13738.76,13738.76,700],["2022-02-25",14392.98,14687.38,13804.18,14687.38,2500],["2022-02-28",15374.32,15701.44,14196.71,15374.32,2400],["2022-03-01",14752.81,14752.81,14621.96,14621.96,3300],["2022-03-02",15308.9,15308.9,14131.29,14131.29,800],["2022-03-03",14981.79,14981.79,14981.79,14981.79,100],["2022-03-04",15047.21,15047.21,15047.21,15047.21,100],["2022-03-07",14523.83,14785.52,14196.71,14720.1,186200],["2022-03-08",14850.94,14850.94,14850.94,14850.94,1700],["2022-03-09",14720.1,14720.1,14720.1,14720.1,2300],["2022-03-10",14720.1,14720.1,14720.1,14720.1,500],["2022-03-11",14523.83,14720.1,14523.83,14720.1,1300],["2022-03-14",14720.1,14720.1,14720.1,14720.1,100],["2022-03-15",14720.1,14720.1,14720.1,14720.1,0],["2022-03-16",14392.98,14392.98,14392.98,14392.98,100],["2022-03-17",15374.32,15374.32,15308.9,15308.9,600],["2022-03-18",15374.32,15374.32,15374.32,15374.32,900],["2022-03-21",15374.32,15374.32,15374.32,15374.32,0],["2022-03-22",14621.96,14621.96,14621.96,14621.96,100],["2022-03-23",15243.48,15243.48,15243.48,15243.48,500],["2022-03-24",15112.63,15374.32,15112.63,15374.32,5800],["2022-03-25",14981.79,15374.32,14981.79,15374.32,700],["2022-03-28",16355.66,16355.66,16355.66,16355.66,100],["2022-03-29",15701.44,15701.44,15374.32,15374.32,3300],["2022-03-30",15047.21,15047.21,15047.21,15047.21,1000],["2022-03-31",15047.21,15047.21,15047.21,15047.21,0],["2022-04-01",14392.98,16028.55,14392.98,15112.63,2300],["2022-04-04",14392.98,15505.17,14392.98,15505.17,3300],["2022-04-05",15439.74,15505.17,14785.52,14785.52,7700],["2022-04-06",14785.52,14785.52,14785.52,14785.52,0],["2022-04-07",15701.44,15701.44,15701.44,15701.44,400],["2022-04-08",15701.44,15701.44,15701.44,15701.44,0],["2022-04-12",15701.44,15701.44,15701.44,15701.44,0],["2022-04-13",15701.44,15701.44,15701.44,15701.44,0],["2022-04-14",15701.44,15701.44,15701.44,15701.44,0],["2022-04-15",14720.1,15374.32,14720.1,15374.32,600],["2022-04-18",14458.4,14458.4,14458.4,14458.4,100],["2022-04-19",14425.69,14425.69,14262.14,14262.14,2100],["2022-04-20",14458.4,14458.4,14458.4,14458.4,200],["2022-04-21",14458.4,14458.4,14458.4,14458.4,1200],["2022-04-22",13738.76,14458.4,13738.76,13836.89,1400],["2022-04-25",14392.98,14392.98,14392.98,14392.98,100],["2022-04-26",14392.98,14392.98,14392.98,14392.98,0],["2022-04-27",14392.98,14392.98,14392.98,14392.98,0],["2022-04-28",14392.98,14392.98,14392.98,14392.98,500],["2022-04-29",14392.98,14392.98,14392.98,14392.98,100],["2022-05-04",15308.9,15308.9,15308.9,15308.9,200],["2022-05-05",15636.01,15636.01,15636.01,15636.01,400],["2022-05-06",15636.01,15636.01,15636.01,15636.01,0],["2022-05-09",15374.32,15636.01,14556.54,14556.54,800],["2022-05-10",14720.1,14720.1,14720.1,14720.1,100],["2022-05-11",14589.25,14589.25,14392.98,14392.98,200],["2022-05-12",14392.98,14392.98,14392.98,14392.98,0],["2022-05-13",14392.98,14392.98,14392.98,14392.98,100],["2022-05-16",14720.1,14720.1,14720.1,14720.1,100],["2022-05-17",14720.1,14720.1,14720.1,14720.1,1000],["2022-05-18",14720.1,14720.1,14720.1,14720.1,400],["2022-05-19",14720.1,14720.1,14720.1,14720.1,0],["2022-05-20",14720.1,14720.1,14720.1,14720.1,0],["2022-05-23",14720.1,14720.1,14720.1,14720.1,0],["2022-05-24",14720.1,14720.1,14720.1,14720.1,0],["2022-05-25",14720.1,14720.1,14720.1,14720.1,0],["2022-05-26",14720.1,14720.1,14720.1,14720.1,100],["2022-05-27",14720.1,14720.1,14392.98,14392.98,1500],["2022-05-30",14392.98,14392.98,14392.98,14392.98,0],["2022-05-31",14916.36,15308.9,14392.98,14392.98,1300],["2022-06-01",14392.98,14392.98,14392.98,14392.98,0],["2022-06-02",15308.9,15374.32,15047.21,15047.21,3400],["2022-06-03",16093.97,16093.97,15374.32,15832.28,3600],["2022-06-06",16355.66,16355.66,16093.97,16355.66,3500],["2022-06-07",16322.95,16322.95,16322.95,16322.95,100],["2022-06-08",16322.95,16355.66,16290.24,16355.66,2000],["2022-06-09",16322.95,16322.95,16093.97,16093.97,800],["2022-06-10",16093.97,16355.66,16093.97,16355.66,1100],["2022-06-13",16650.06,16650.06,16355.66,16355.66,1200],["2022-06-14",16355.66,17066.78,16355.66,17066.78,500],["2022-06-15",17066.78,17066.78,17066.78,17066.78,0],["2022-06-16",17066.78,17066.78,17066.78,17066.78,0],["2022-06-17",16711.22,16711.22,16711.22,16711.22,200],["2022-06-20",16711.22,16711.22,16711.22,16711.22,0],["2022-06-21",16711.22,17209.0,16711.22,16960.11,400],["2022-06-22",15822.32,16497.88,15822.32,16355.66,1700],["2022-06-23",16355.66,16569.0,16355.66,16569.0,200],["2022-06-24",15466.77,17209.0,15466.77,16711.22,900],["2022-06-27",16000.1,16071.22,15644.55,15644.55,600],["2022-06-28",15644.55,16000.1,15644.55,16000.1,300],["2022-06-29",15644.55,15644.55,15431.21,15644.55,1000],["2022-06-30",16533.44,16533.44,16142.33,16142.33,300],["2022-07-01",16142.33,16142.33,16142.33,16142.33,0],["2022-07-04",16355.66,16355.66,16284.55,16284.55,4100],["2022-07-05",15182.32,15573.43,15182.32,15573.43,1200],["2022-07-06",15573.43,16604.55,15573.43,16604.55,200],["2022-07-07",15466.77,17706.78,15466.77,17671.23,1500],["2022-07-08",17671.23,17671.23,17671.23,17671.23,0],["2022-07-11",17422.34,17422.34,17066.78,17066.78,5500],["2022-07-12",17066.78,17066.78,17066.78,17066.78,0],["2022-07-13",16320.11,17991.23,16320.11,17991.23,3300],["2022-07-14",17991.23,17991.23,17991.23,17991.23,0],["2022-07-15",17280.11,17280.11,17209.0,17209.0,900],["2022-07-18",17209.0,17209.0,17209.0,17209.0,4000],["2022-07-19",17209.0,17209.0,17209.0,17209.0,0],["2022-07-20",17066.78,17066.78,16071.22,16071.22,200],["2022-07-21",16071.22,17173.44,16071.22,17066.78,900],["2022-07-22",17066.78,17066.78,17066.78,17066.78,1000],["2022-07-25",16995.67,17066.78,16995.67,17066.78,1400],["2022-07-26",17066.78,17066.78,17066.78,17066.78,0],["2022-07-27",17066.78,17066.78,17066.78,17066.78,0],["2022-07-28",17066.78,17066.78,16995.67,17066.78,1100],["2022-07-29",17066.78,17066.78,17066.78,17066.78,0],["2022-08-01",17066.78,17066.78,17066.78,17066.78,0],["2022-08-02",16995.67,16995.67,16995.67,16995.67,300],["2022-08-03",16995.67,17066.78,16995.67,17066.78,1800],["2022-08-04",17066.78,17066.78,17066.78,17066.78,0],["2022-08-05",16995.67,16995.67,16995.67,16995.67,200],["2022-08-08",16355.66,16995.67,16355.66,16995.67,3200],["2022-08-09",16995.67,16995.67,16995.67,16995.67,600],["2022-08-10",16995.67,16995.67,16995.67,16995.67,0],["2022-08-11",16995.67,16995.67,16995.67,16995.67,0],["2022-08-12",16995.67,16995.67,16995.67,16995.67,0],["2022-08-15",16924.55,16924.55,16924.55,16924.55,1800],["2022-08-16",16355.66,16355.66,16355.66,16355.66,500],["2022-08-17",16782.33,16782.33,16782.33,16782.33,1000],["2022-08-18",16782.33,16782.33,16782.33,16782.33,0],["2022-08-19",16782.33,16782.33,16782.33,16782.33,0],["2022-08-22",16782.33,16782.33,16782.33,16782.33,0],["2022-08-23",17920.12,17920.12,17920.12,17920.12,100],["2022-08-24",16675.66,16675.66,16675.66,16675.66,100],["2022-08-25",16675.66,16675.66,16675.66,16675.66,1300],["2022-08-26",16675.66,16675.66,16675.66,16675.66,0],["2022-08-29",16675.66,16675.66,16675.66,16675.66,0],["2022-08-30",16711.22,17422.34,16711.22,17422.34,700],["2022-08-31",17422.34,17422.34,17422.34,17422.34,1000],["2022-09-05",17422.34,17422.34,17422.34,17422.34,0],["2022-09-06",17955.67,17955.67,17955.67,17955.67,400],["2022-09-07",17955.67,18453.45,16853.44,18453.45,2100],["2022-09-08",18453.45,18453.45,18453.45,18453.45,0],["2022-09-09",18453.45,18453.45,18453.45,18453.45,0],["2022-09-12",18453.45,18453.45,18453.45,18453.45,0],["2022-09-13",17173.44,17173.44,17173.44,17173.44,100],["2022-09-14",17422.34,17422.34,16000.1,16213.44,1500],["2022-09-15",16213.44,16213.44,16213.44,16213.44,0],["2022-09-16",17209.0,17209.0,17209.0,17209.0,100],["2022-09-19",17209.0,17209.0,17209.0,17209.0,0],["2022-09-20",17209.0,17209.0,17209.0,17209.0,0],["2022-09-21",17209.0,17209.0,17209.0,17209.0,0],["2022-09-22",17209.0,17209.0,17209.0,17209.0,0],["2022-09-23",16213.44,16213.44,16213.44,16213.44,100],["2022-09-26",16000.1,16000.1,15360.1,15360.1,500],["2022-09-27",15608.99,15608.99,14435.65,14435.65,1200],["2022-09-28",14435.65,14435.65,14435.65,14435.65,2000],["2022-09-29",14435.65,14435.65,14435.65,14435.65,0],["2022-09-30",15431.21,15431.21,14577.87,14577.87,2000],["2022-10-03",14577.87,14577.87,14577.87,14577.87,0],["2022-10-04",14577.87,14577.87,14577.87,14577.87,0],["2022-10-05",15502.32,15502.32,15502.32,15502.32,100],["2022-10-06",15502.32,15502.32,15502.32,15502.32,0],["2022-10-07",15502.32,15502.32,15502.32,15502.32,0],["2022-10-10",15502.32,15502.32,15502.32,15502.32,0],["2022-10-11",16320.11,16320.11,16320.11,16320.11,100],["2022-10-12",16320.11,16320.11,16320.11,16320.11,0],["2022-10-13",15182.32,15182.32,15182.32,15182.32,1100],["2022-10-14",14151.2,15928.99,14151.2,15928.99,200],["2022-10-17",15928.99,15928.99,15928.99,15928.99,0],["2022-10-18",15928.99,15928.99,15928.99,15928.99,0],["2022-10-19",15928.99,15928.99,15928.99,15928.99,0],["2022-10-20",14826.76,14826.76,14826.76,14826.76,6800],["2022-10-21",14826.76,14826.76,14826.76,14826.76,0],["2022-10-24",14826.76,14826.76,14826.76,14826.76,0],["2022-10-25",14826.76,14826.76,14826.76,14826.76,0],["2022-10-26",14826.76,14826.76,14826.76,14826.76,0],["2022-10-27",14826.76,14826.76,14826.76,14826.76,0],["2022-10-28",13831.2,13831.2,13795.65,13795.65,1200],["2022-10-31",13795.65,13795.65,13795.65,13795.65,0],["2022-11-01",13795.65,13795.65,13795.65,13795.65,100],["2022-11-02",13795.65,13795.65,13795.65,13795.65,0],["2022-11-03",12871.19,14506.76,12871.19,14506.76,300],["2022-11-04",14506.76,14506.76,14506.76,14506.76,0],["2022-11-07",14506.76,14506.76,14506.76,14506.76,0],["2022-11-08",13511.2,13511.2,13511.2,13511.2,1500],["2022-11-09",12586.75,12586.75,12586.75,12586.75,700],["2022-11-10",12586.75,12586.75,12586.75,12586.75,0],["2022-11-11",12586.75,12586.75,12586.75,12586.75,0],["2022-11-14",12586.75,12586.75,12586.75,12586.75,0],["2022-11-15",12586.75,12586.75,12586.75,12586.75,0],["2022-11-16",11733.41,11733.41,11733.41,11733.41,300],["2022-11-17",10915.63,10915.63,10915.63,10915.63,3500],["2022-11-18",10382.29,10382.29,10168.95,10168.95,3200],["2022-11-21",9671.17,9991.18,9671.17,9955.62,6500],["2022-11-22",10631.18,10631.18,9671.17,10631.18,300],["2022-11-23",11306.74,11342.3,11306.74,11342.3,5700],["2022-11-24",12053.41,12124.52,10666.74,12124.52,4700],["2022-11-25",12942.31,12942.31,12942.31,12942.31,200],["2022-11-28",12942.31,12942.31,12657.86,12657.86,1800],["2022-11-29",13475.64,13475.64,13440.09,13440.09,500],["2022-11-30",13440.09,13440.09,13440.09,13440.09,0],["2022-12-01",12800.08,12800.08,12657.86,12800.08,600],["2022-12-02",12800.08,12800.08,12800.08,12800.08,200],["2022-12-05",13511.2,13511.2,13511.2,13511.2,200],["2022-12-06",14435.65,14435.65,14008.98,14008.98,3100],["2022-12-07",14862.32,14862.32,14862.32,14862.32,100],["2022-12-08",14933.43,14933.43,13831.2,13831.2,1600],["2022-12-09",13724.53,14613.43,13511.2,13511.2,2700],["2022-12-12",13511.2,13511.2,13440.09,13440.09,3600],["2022-12-13",14222.31,14222.31,12551.19,12586.75,5800],["2022-12-14",13440.09,13440.09,13440.09,13440.09,300],["2022-12-15",14378.64,14378.64,14378.64,14378.64,100],["2022-12-16",14378.64,14378.64,14378.64,14378.64,0],["2022-12-19",13440.09,13515.17,13402.55,13515.17,2300],["2022-12-20",14341.1,14341.1,14341.1,14341.1,100],["2022-12-21",13515.17,13515.17,13515.17,13515.17,200],["2022-12-22",13515.17,13515.17,13515.17,13515.17,200],["2022-12-23",13515.17,13515.17,13515.17,13515.17,100],["2022-12-26",14266.01,14266.01,13515.17,14266.01,300],["2022-12-27",14266.01,14266.01,14266.01,14266.01,0],["2022-12-28",14266.01,14266.01,14266.01,14266.01,0],["2022-12-29",14266.01,14266.01,14266.01,14266.01,0],["2022-12-30",13289.92,13665.34,13289.92,13665.34,200],["2023-01-03",13890.59,13890.59,13890.59,13890.59,300],["2023-01-04",13515.17,13740.42,13515.17,13740.42,200],["2023-01-05",14678.98,14678.98,13740.42,13740.42,400],["2023-01-06",13740.42,13740.42,13740.42,13740.42,200],["2023-01-09",13402.55,13777.97,13402.55,13777.97,200],["2023-01-10",13740.42,13740.42,13477.63,13477.63,500],["2023-01-11",14341.1,14341.1,14341.1,14341.1,100],["2023-01-12",13890.59,13890.59,13515.17,13515.17,1300],["2023-01-13",14266.01,14266.01,13515.17,13515.17,5500],["2023-01-16",13515.17,13515.17,13515.17,13515.17,0],["2023-01-17",13515.17,13515.17,13515.17,13515.17,0],["2023-01-18",14266.01,14266.01,14266.01,14266.01,100],["2023-01-19",13289.92,14266.01,13289.92,14266.01,1400],["2023-01-27",13590.26,13590.26,13590.26,13590.26,400],["2023-01-30",13515.17,14228.47,13515.17,14228.47,2100],["2023-01-31",14228.47,14228.47,14228.47,14228.47,0],["2023-02-01",13815.51,13815.51,13515.17,13515.17,2100],["2023-02-02",13515.17,13515.17,13365.0,13365.0,700],["2023-02-03",13365.0,13365.0,13365.0,13365.0,0],["2023-02-06",12501.53,13515.17,12501.53,13515.17,600],["2023-02-07",13515.17,13515.17,13515.17,13515.17,0],["2023-02-08",12764.33,12764.33,12764.33,12764.33,200],["2023-02-09",12764.33,12764.33,12764.33,12764.33,0],["2023-02-10",13440.09,13440.09,13440.09,13440.09,100],["2023-02-13",13440.09,13440.09,13440.09,13440.09,0],["2023-02-14",12764.33,12764.33,12764.33,12764.33,800],["2023-02-15",12764.33,12764.33,12764.33,12764.33,0],["2023-02-16",12764.33,12764.33,12764.33,12764.33,200],["2023-02-17",12764.33,12764.33,12764.33,12764.33,1300],["2023-02-20",12764.33,12764.33,12764.33,12764.33,2400],["2023-02-21",12764.33,12764.33,12764.33,12764.33,1000],["2023-02-22",12764.33,12764.33,12764.33,12764.33,0],["2023-02-23",12764.33,12764.33,12764.33,12764.33,0],["2023-02-24",12764.33,12764.33,12764.33,12764.33,200],["2023-02-27",12764.33,12764.33,12764.33,12764.33,0],["2023-02-28",12764.33,12764.33,12764.33,12764.33,100],["2023-03-01",12013.49,12689.24,12013.49,12614.16,400],["2023-03-02",12614.16,12614.16,12614.16,12614.16,0],["2023-03-03",12614.16,12614.16,12614.16,12614.16,0],["2023-03-06",12614.16,12614.16,12614.16,12614.16,0],["2023-03-07",12764.33,12764.33,12764.33,12764.33,1000],["2023-03-08",12764.33,12764.33,12764.33,12764.33,100],["2023-03-09",12764.33,12764.33,12764.33,12764.33,0],["2023-03-10",12764.33,12764.33,12764.33,12764.33,0],["2023-03-13",12764.33,12764.33,12614.16,12614.16,200],["2023-03-14",12614.16,12614.16,12614.16,12614.16,0],["2023-03-15",12614.16,12614.16,12614.16,12614.16,0],["2023-03-16",12614.16,12614.16,12614.16,12614.16,0],["2023-03-17",12614.16,12614.16,12614.16,12614.16,0],["2023-03-20",12614.16,12614.16,12614.16,12614.16,0],["2023-03-21",12614.16,12614.16,12614.16,12614.16,0],["2023-03-22",12614.16,12614.16,12614.16,12614.16,0],["2023-03-23",12614.16,12614.16,12614.16,12614.16,0],["2023-03-24",12614.16,12614.16,12614.16,12614.16,0],["2023-03-27",13289.92,13289.92,13289.92,13289.92,1000],["2023-03-28",13289.92,13289.92,13289.92,13289.92,0],["2023-03-29",13289.92,13289.92,13289.92,13289.92,0],["2023-03-30",13289.92,13289.92,13289.92,13289.92,0],["2023-03-31",13289.92,13289.92,13289.92,13289.92,0],["2023-04-03",13252.38,13252.38,13139.75,13139.75,800],["2023-04-04",13139.75,13139.75,13139.75,13139.75,1000],["2023-04-05",12276.28,13064.67,12276.28,13064.67,500],["2023-04-06",13064.67,13064.67,12989.58,12989.58,600],["2023-04-07",12952.04,12952.04,12952.04,12952.04,400],["2023-04-10",12952.04,12952.04,12952.04,12952.04,100],["2023-04-11",12952.04,12952.04,12952.04,12952.04,0],["2023-04-12",12088.57,13139.75,12051.03,12764.33,5500],["2023-04-13",12764.33,13139.75,12764.33,13139.75,300],["2023-04-14",13139.75,13139.75,13139.75,13139.75,0],["2023-04-17",13965.68,13965.68,13965.68,13965.68,100],["2023-04-18",14603.89,14603.89,12989.58,12989.58,4900],["2023-04-19",12163.65,12163.65,12163.65,12163.65,1300],["2023-04-20",12989.58,12989.58,12201.2,12201.2,200],["2023-04-21",12614.16,12614.16,12614.16,12614.16,400],["2023-04-24",12614.16,12614.16,12614.16,12614.16,0],["2023-04-25",12614.16,12614.16,12614.16,12614.16,0],["2023-04-26",12614.16,12614.16,12614.16,12614.16,0],["2023-04-27",12614.16,12614.16,12614.16,12614.16,100],["2023-04-28",12463.99,12651.7,11750.69,12651.7,1300],["2023-05-04",12651.7,12651.7,12651.7,12651.7,0],["2023-05-05",12388.91,12388.91,12388.91,12388.91,1300],["2023-05-08",12388.91,12388.91,12388.91,12388.91,100],["2023-05-09",12463.99,12463.99,12388.91,12388.91,2500],["2023-05-10",12388.91,12388.91,12388.91,12388.91,1000],["2023-05-11",12388.91,12388.91,12351.37,12351.37,2200],["2023-05-12",12276.28,12276.28,12276.28,12276.28,600],["2023-05-15",12013.49,12463.99,12013.49,12463.99,3700],["2023-05-16",12539.08,12539.08,11638.06,12388.91,600],["2023-05-17",12388.91,12388.91,12388.91,12388.91,700],["2023-05-18",12388.91,12388.91,12388.91,12388.91,1500],["2023-05-19",12539.08,12764.33,12388.91,12764.33,1700],["2023-05-22",12764.33,12764.33,12163.65,12163.65,3000],["2023-05-23",12163.65,12163.65,12163.65,12163.65,0],["2023-05-24",12163.65,12163.65,12163.65,12163.65,0],["2023-05-25",12163.65,12163.65,12163.65,12163.65,0],["2023-05-26",12764.33,12764.33,12764.33,12764.33,800],["2023-05-29",12764.33,12764.33,12764.33,12764.33,1500],["2023-05-30",12764.33,12764.33,12764.33,12764.33,0],["2023-05-31",12764.33,12764.33,12764.33,12764.33,200],["2023-06-01",12764.33,12764.33,12764.33,12764.33,1500],["2023-06-02",12764.33,12764.33,12764.33,12764.33,2400],["2023-06-05",12764.33,12839.41,12764.33,12839.41,4800],["2023-06-06",12839.41,12839.41,12764.33,12764.33,3100],["2023-06-07",12764.33,12764.33,12539.08,12539.08,6700],["2023-06-08",12764.33,12764.33,12764.33,12764.33,5000],["2023-06-09",12764.33,12764.33,12764.33,12764.33,15100],["2023-06-12",12764.33,12764.33,12764.33,12764.33,14800],["2023-06-13",12764.33,12764.33,12764.33,12764.33,0],["2023-06-14",12764.33,12923.88,12764.33,12764.33,9500],["2023-06-15",12365.44,13123.33,12365.44,13123.33,500],["2023-06-16",13083.44,13083.44,13003.66,13083.44,500],["2023-06-19",13083.44,13083.44,13083.44,13083.44,0],["2023-06-20",13482.32,13482.32,12485.11,12604.77,2300],["2023-06-21",12604.77,12764.33,12604.77,12764.33,2200],["2023-06-22",12764.33,12844.11,12764.33,12844.11,1500],["2023-06-23",12844.11,12844.11,12844.11,12844.11,1200],["2023-06-26",13083.44,13083.44,13083.44,13083.44,1200],["2023-06-27",13003.66,13083.44,13003.66,13083.44,900],["2023-06-28",13123.33,13123.33,12604.77,12604.77,800],["2023-06-29",12604.77,12764.33,12604.77,12764.33,800],["2023-06-30",12764.33,13003.66,12764.33,13003.66,600],["2023-07-03",13083.44,13083.44,13083.44,13083.44,800],["2023-07-04",13242.99,13242.99,13163.21,13163.21,700],["2023-07-05",13083.44,13083.44,13083.44,13083.44,500],["2023-07-06",12764.33,13163.21,12445.22,12525.0,7600],["2023-07-07",12525.0,12525.0,12525.0,12525.0,0],["2023-07-10",12764.33,12764.33,11966.56,12126.11,10600],["2023-07-11",12525.0,12525.0,12525.0,12525.0,100],["2023-07-12",12525.0,12525.0,12525.0,12525.0,300],["2023-07-13",12525.0,12525.0,12525.0,12525.0,0],["2023-07-14",12525.0,12525.0,12525.0,12525.0,200],["2023-07-17",12525.0,12525.0,11966.56,12445.22,3200],["2023-07-18",12365.44,12365.44,11647.45,11647.45,20800],["2023-07-19",12445.22,12445.22,12365.44,12445.22,4800],["2023-07-20",12445.22,12525.0,12445.22,12525.0,200],["2023-07-21",12445.22,12445.22,12086.22,12086.22,2600],["2023-07-24",12126.11,12445.22,12126.11,12445.22,3200],["2023-07-25",12445.22,12445.22,12445.22,12445.22,4300],["2023-07-26",12285.67,12405.33,12285.67,12365.44,3400],["2023-07-27",12365.44,12365.44,12365.44,12365.44,10400],["2023-07-28",12764.33,12764.33,12445.22,12445.22,1100],["2023-07-31",12445.22,12445.22,12445.22,12445.22,500],["2023-08-01",12445.22,12445.22,12445.22,12445.22,400],["2023-08-02",12445.22,12445.22,12445.22,12445.22,700],["2023-08-03",12445.22,12445.22,12445.22,12445.22,300],["2023-08-04",12445.22,12445.22,12445.22,12445.22,500],["2023-08-07",12525.0,12844.11,12525.0,12844.11,1100],["2023-08-08",12844.11,12844.11,12844.11,12844.11,2000],["2023-08-09",12923.88,13003.66,12923.88,13003.66,2300],["2023-08-10",13003.66,13242.99,13003.66,13003.66,3000],["2023-08-11",13003.66,13003.66,13003.66,13003.66,100],["2023-08-14",12764.33,12764.33,12764.33,12764.33,1400],["2023-08-15",12764.33,12764.33,12764.33,12764.33,200],["2023-08-16",12764.33,12844.11,12764.33,12764.33,2300],["2023-08-17",12764.33,12764.33,12764.33,12764.33,0],["2023-08-18",12923.88,12923.88,12764.33,12764.33,2200],["2023-08-21",12844.11,12844.11,12844.11,12844.11,400],["2023-08-22",12844.11,12844.11,12844.11,12844.11,0],["2023-08-23",12844.11,12844.11,12844.11,12844.11,0],["2023-08-24",12764.33,12764.33,12764.33,12764.33,300],["2023-08-25",12764.33,12764.33,12764.33,12764.33,300],["2023-08-28",13003.66,13003.66,13003.66,13003.66,2800],["2023-08-29",13083.44,13242.99,13083.44,13242.99,4400],["2023-08-30",13242.99,13242.99,13242.99,13242.99,0],["2023-08-31",13242.99,13242.99,13242.99,13242.99,100],["2023-09-05",13322.77,13322.77,13322.77,13322.77,10000],["2023-09-06",13322.77,13721.65,13322.77,13721.65,1700],["2023-09-07",13322.77,13721.65,13322.77,13721.65,2400],["2023-09-08",13721.65,13721.65,13721.65,13721.65,0],["2023-09-11",13721.65,13721.65,13641.88,13641.88,200],["2023-09-12",13641.88,13641.88,13641.88,13641.88,0],["2023-09-13",13641.88,13641.88,13641.88,13641.88,200],["2023-09-14",13641.88,13641.88,13641.88,13641.88,200],["2023-09-15",14359.87,14359.87,13721.65,13721.65,600],["2023-09-18",14359.87,14359.87,14359.87,14359.87,1100],["2023-09-19",14359.87,14359.87,14359.87,14359.87,0],["2023-09-20",14200.32,14359.87,14040.76,14359.87,1100],["2023-09-21",14359.87,14359.87,14359.87,14359.87,0],["2023-09-22",13641.88,13641.88,13641.88,13641.88,1600],["2023-09-25",13641.88,13641.88,13641.88,13641.88,0],["2023-09-26",13641.88,13641.88,13641.88,13641.88,0],["2023-09-27",13681.76,13681.76,13641.88,13641.88,1000],["2023-09-28",13641.88,13641.88,13641.88,13641.88,0],["2023-09-29",13641.88,13641.88,13641.88,13641.88,0],["2023-10-02",13641.88,13641.88,13641.88,13641.88,0],["2023-10-03",13641.88,13641.88,13641.88,13641.88,500],["2023-10-04",13641.88,13641.88,13641.88,13641.88,0],["2023-10-05",13641.88,13641.88,13641.88,13641.88,0],["2023-10-06",13641.88,13641.88,13641.88,13641.88,0],["2023-10-09",13641.88,13641.88,13641.88,13641.88,0],["2023-10-10",14359.87,14359.87,14359.87,14359.87,200],["2023-10-11",14359.87,14359.87,14359.87,14359.87,0],["2023-10-12",14359.87,14359.87,14359.87,14359.87,0],["2023-10-13",14359.87,14359.87,14359.87,14359.87,0],["2023-10-16",14359.87,14359.87,14359.87,14359.87,0],["2023-10-17",14280.09,14359.87,14280.09,14359.87,2700],["2023-10-18",14359.87,14359.87,14359.87,14359.87,0],["2023-10-19",13641.88,13641.88,13641.88,13641.88,200],["2023-10-20",14280.09,14280.09,14280.09,14280.09,100],["2023-10-23",14280.09,14280.09,14280.09,14280.09,0],["2023-10-24",14280.09,14280.09,14280.09,14280.09,0],["2023-10-25",14280.09,14280.09,14280.09,14280.09,0],["2023-10-26",13721.65,13721.65,13721.65,13721.65,1200],["2023-10-27",13721.65,13721.65,13721.65,13721.65,500],["2023-10-30",13721.65,13721.65,13721.65,13721.65,0],["2023-10-31",14040.76,14200.32,14040.76,14200.32,700],["2023-11-01",14200.32,14200.32,14200.32,14200.32,0],["2023-11-02",14200.32,14200.32,14200.32,14200.32,0],["2023-11-03",14200.32,14200.32,14200.32,14200.32,0],["2023-11-06",14200.32,14359.87,13960.98,14359.87,1700],["2023-11-07",14678.98,14678.98,14678.98,14678.98,100],["2023-11-08",14678.98,14678.98,14678.98,14678.98,0],["2023-11-09",14599.2,14599.2,14599.2,14599.2,1700],["2023-11-10",14678.98,14678.98,14678.98,14678.98,200],["2023-11-13",15157.64,15157.64,14918.31,14958.2,3400],["2023-11-14",14958.2,15157.64,14958.2,14958.2,1000],["2023-11-15",15037.97,15037.97,14958.2,14958.2,1600],["2023-11-16",14958.2,14958.2,14958.2,14958.2,200],["2023-11-17",15157.64,15157.64,14958.2,14958.2,900],["2023-11-20",14958.2,14958.2,14958.2,14958.2,2200],["2023-11-21",14958.2,14958.2,14958.2,14958.2,0],["2023-11-22",14958.2,14958.2,14958.2,14958.2,0],["2023-11-23",14998.09,15476.75,14998.09,15317.19,2400],["2023-11-24",15317.19,15317.19,15317.19,15317.19,0],["2023-11-27",15317.19,15795.86,15317.19,15795.86,900],["2023-11-28",15157.64,15676.19,14718.87,15676.19,2300],["2023-11-29",15636.3,15636.3,15636.3,15636.3,100],["2023-11-30",15317.19,15317.19,15317.19,15317.19,100],["2023-12-01",15317.19,15317.19,15317.19,15317.19,1200],["2023-12-04",15317.19,15357.08,15157.64,15157.64,4400],["2023-12-05",15237.42,15237.42,15237.42,15237.42,100],["2023-12-06",15237.42,15237.42,15237.42,15237.42,0],["2023-12-07",15277.31,15277.31,15277.31,15277.31,500],["2023-12-08",15277.31,15277.31,15277.31,15277.31,0],["2023-12-11",15277.31,15317.19,15277.31,15317.19,900],["2023-12-12",15317.19,15317.19,15317.19,15317.19,500],["2023-12-13",15317.19,15317.19,15157.64,15157.64,500],["2023-12-14",15199.74,15957.63,15199.74,15915.52,5800],["2023-12-15",15915.52,15915.52,15915.52,15915.52,0],["2023-12-18",16757.61,16757.61,16757.61,16757.61,100],["2023-12-19",16757.61,16757.61,16757.61,16757.61,0],["2023-12-20",15999.73,15999.73,15620.79,15620.79,1800],["2023-12-21",15494.48,15494.48,15494.48,15494.48,400],["2023-12-22",15494.48,15494.48,15494.48,15494.48,0],["2023-12-25",15494.48,15494.48,15494.48,15494.48,0],["2023-12-26",14568.18,14568.18,14568.18,14568.18,100],["2023-12-27",15494.48,15494.48,15157.64,15157.64,1200],["2023-12-28",15157.64,15157.64,15157.64,15157.64,100],["2023-12-29",15157.64,15157.64,15157.64,15157.64,100],["2024-01-02",15157.64,15157.64,15157.64,15157.64,0],["2024-01-03",15157.64,15157.64,15157.64,15157.64,0],["2024-01-04",15157.64,15157.64,15157.64,15157.64,0],["2024-01-05",14568.18,16210.25,14568.18,16210.25,36700],["2024-01-08",17262.87,17304.97,16841.82,17262.87,7800],["2024-01-09",17262.87,18104.96,16083.94,16083.94,3700],["2024-01-10",15873.42,15873.42,14989.22,15578.69,27000],["2024-01-11",15578.69,15578.69,15410.27,15410.27,2100],["2024-01-12",14736.59,14905.01,14736.59,14820.8,4800],["2024-01-15",14736.59,15157.64,14147.13,15157.64,3800],["2024-01-16",14989.22,14989.22,14568.18,14568.18,800],["2024-01-17",14905.01,15157.64,14652.39,14652.39,2600],["2024-01-18",14652.39,15157.64,14652.39,15157.64,1300],["2024-01-19",14736.59,14736.59,14736.59,14736.59,300],["2024-01-22",14736.59,14736.59,14736.59,14736.59,1300],["2024-01-23",14736.59,14736.59,14694.49,14736.59,2200],["2024-01-24",14483.97,14483.97,13894.5,14315.55,4200],["2024-01-25",14736.59,15283.95,14736.59,15283.95,3000],["2024-01-26",15241.85,15241.85,15241.85,15241.85,100],["2024-01-29",15241.85,15241.85,15241.85,15241.85,0],["2024-01-30",15241.85,15241.85,15241.85,15241.85,700],["2024-01-31",15241.85,15241.85,15241.85,15241.85,0],["2024-02-01",15915.52,15915.52,15915.52,15915.52,100],["2024-02-02",15241.85,15241.85,15241.85,15241.85,100],["2024-02-05",15241.85,15241.85,15241.85,15241.85,200],["2024-02-06",15241.85,15241.85,15241.85,15241.85,0],["2024-02-07",15241.85,15241.85,15241.85,15241.85,100],["2024-02-15",15915.52,15915.52,15915.52,15915.52,100],["2024-02-16",15199.74,15199.74,15157.64,15157.64,1000],["2024-02-19",15157.64,15157.64,15157.64,15157.64,0],["2024-02-20",15157.64,15157.64,15157.64,15157.64,0],["2024-02-21",15157.64,15157.64,15157.64,15157.64,0],["2024-02-22",15157.64,15157.64,15157.64,15157.64,0],["2024-02-23",15157.64,15157.64,15157.64,15157.64,0],["2024-02-26",14526.07,14526.07,14526.07,14526.07,100],["2024-02-27",14526.07,14526.07,14526.07,14526.07,0],["2024-02-28",15536.58,15536.58,15536.58,15536.58,700],["2024-02-29",15536.58,15536.58,15157.64,15199.74,400],["2024-03-01",15199.74,15199.74,15199.74,15199.74,0],["2024-03-04",15578.69,15578.69,15073.43,15073.43,300],["2024-03-05",15410.27,15578.69,15410.27,15578.69,8100],["2024-03-06",15620.79,15620.79,15620.79,15620.79,900],["2024-03-07",15578.69,15578.69,15578.69,15578.69,200],["2024-03-08",15578.69,15578.69,15494.48,15494.48,200],["2024-03-11",15494.48,15494.48,15494.48,15494.48,100],["2024-03-12",15494.48,15494.48,14778.7,14778.7,300],["2024-03-13",14778.7,14778.7,14778.7,14778.7,0],["2024-03-14",14778.7,14778.7,14778.7,14778.7,0],["2024-03-15",15157.64,15157.64,14862.91,14989.22,2400],["2024-03-18",14989.22,14989.22,14989.22,14989.22,0],["2024-03-19",14989.22,14989.22,14989.22,14989.22,1900],["2024-03-20",14989.22,14989.22,14989.22,14989.22,1900],["2024-03-21",15578.69,15578.69,15578.69,15578.69,600],["2024-03-22",15578.69,15578.69,15578.69,15578.69,100],["2024-03-25",15578.69,15578.69,15578.69,15578.69,1500],["2024-03-26",14989.22,15410.27,14989.22,15410.27,300],["2024-03-27",15410.27,15410.27,15410.27,15410.27,0],["2024-03-28",15410.27,15410.27,15410.27,15410.27,100],["2024-03-29",15578.69,15578.69,15578.69,15578.69,600],["2024-04-01",15578.69,15578.69,15578.69,15578.69,3000],["2024-04-02",15578.69,15662.89,15578.69,15662.89,3600],["2024-04-03",15662.89,15662.89,15662.89,15662.89,2000],["2024-04-04",15662.89,15662.89,15662.89,15662.89,2000],["2024-04-05",15578.69,15578.69,15578.69,15578.69,500],["2024-04-08",15578.69,15578.69,15578.69,15578.69,1000],["2024-04-09",15578.69,15578.69,15157.64,15157.64,2600],["2024-04-10",15578.69,15578.69,15157.64,15157.64,1100],["2024-04-11",15157.64,15157.64,15157.64,15157.64,0],["2024-04-12",15157.64,15326.06,15157.64,15326.06,1300],["2024-04-15",15326.06,15326.06,15326.06,15326.06,500],["2024-04-16",15241.85,15241.85,15241.85,15241.85,500],["2024-04-17",15241.85,15241.85,15241.85,15241.85,0],["2024-04-19",14315.55,14357.65,14273.44,14357.65,1500],["2024-04-22",14357.65,14357.65,14357.65,14357.65,0],["2024-04-23",15157.64,15157.64,15157.64,15157.64,3000],["2024-04-24",15326.06,15326.06,15326.06,15326.06,1000],["2024-04-25",15283.95,15283.95,15283.95,15283.95,400],["2024-04-26",15283.95,15283.95,15283.95,15283.95,0],["2024-05-02",15157.64,15157.64,15157.64,15157.64,5200],["2024-05-03",15157.64,15157.64,15157.64,15157.64,200],["2024-05-06",15326.06,15326.06,15157.64,15157.64,6700],["2024-05-07",15157.64,15494.48,15157.64,15157.64,1400],["2024-05-08",15157.64,15326.06,15157.64,15157.64,5400],["2024-05-09",15157.64,15326.06,15157.64,15241.85,12400],["2024-05-10",15410.27,15410.27,15410.27,15410.27,100],["2024-05-13",15326.06,15326.06,15326.06,15326.06,1300],["2024-05-14",15326.06,15326.06,15326.06,15326.06,13000],["2024-05-15",15326.06,15410.27,15326.06,15326.06,15200],["2024-05-16",15326.06,15326.06,15326.06,15326.06,2400],["2024-05-17",15410.27,15578.69,15326.06,15326.06,1500],["2024-05-20",15326.06,15326.06,15326.06,15326.06,0],["2024-05-21",15326.06,15326.06,15326.06,15326.06,500],["2024-05-22",15326.06,15326.06,15157.64,15326.06,1300],["2024-05-23",15326.06,15326.06,15326.06,15326.06,100],["2024-05-24",15326.06,15326.06,15326.06,15326.06,900],["2024-05-27",15326.06,15326.06,15326.06,15326.06,0],["2024-05-28",15326.06,15326.06,15326.06,15326.06,0],["2024-05-29",15326.06,15326.06,15326.06,15326.06,0],["2024-05-30",15326.06,15326.06,15326.06,15326.06,0],["2024-05-31",15368.16,15368.16,15368.16,15368.16,900],["2024-06-03",15578.69,15578.69,15578.69,15578.69,2600],["2024-06-04",15578.69,15662.89,15578.69,15662.89,9400],["2024-06-05",15662.89,16252.36,15662.89,15999.73,1000],["2024-06-06",15999.73,16210.25,15999.73,15999.73,2500],["2024-06-07",15999.73,16168.15,15999.73,16168.15,5000],["2024-06-10",15999.73,15999.73,15999.73,15999.73,3800],["2024-06-11",15999.73,15999.73,15999.73,15999.73,1400],["2024-06-12",15999.73,15999.73,15999.73,15999.73,0],["2024-06-13",16294.46,16294.46,16210.25,16210.25,1600],["2024-06-14",16867.43,16867.43,16867.43,16867.43,100],["2024-06-17",15772.14,16210.25,15772.14,16210.25,2600],["2024-06-18",16210.25,16210.25,16210.25,16210.25,0],["2024-06-19",16210.25,16210.25,16210.25,16210.25,0],["2024-06-20",16998.86,16998.86,16210.25,16210.25,1200],["2024-06-21",16210.25,16210.25,16210.25,16210.25,0],["2024-06-24",16210.25,16210.25,16210.25,16210.25,0],["2024-06-25",16210.25,16210.25,16210.25,16210.25,100],["2024-06-26",16210.25,16210.25,16210.25,16210.25,0],["2024-06-27",16210.25,16210.25,16210.25,16210.25,0],["2024-06-28",16648.37,16648.37,16648.37,16648.37,600],["2024-07-01",16648.37,16648.37,16648.37,16648.37,400],["2024-07-02",16648.37,16648.37,16648.37,16648.37,200],["2024-07-03",16648.37,16648.37,16648.37,16648.37,0],["2024-07-04",16648.37,16648.37,16648.37,16648.37,400],["2024-07-05",16648.37,16648.37,16648.37,16648.37,0],["2024-07-08",16648.37,16648.37,16648.37,16648.37,0],["2024-07-09",16648.37,16648.37,16648.37,16648.37,0],["2024-07-10",17524.6,17524.6,17524.6,17524.6,200],["2024-07-11",17524.6,17524.6,17524.6,17524.6,0],["2024-07-12",17524.6,17524.6,17524.6,17524.6,0],["2024-07-15",17524.6,17524.6,17524.6,17524.6,0],["2024-07-16",17524.6,17524.6,17524.6,17524.6,0],["2024-07-17",17524.6,17524.6,17524.6,17524.6,0],["2024-07-18",16297.88,16297.88,16297.88,16297.88,100],["2024-07-19",16648.37,16648.37,16648.37,16648.37,200],["2024-07-22",16297.88,16648.37,16297.88,16297.88,1500],["2024-07-23",16297.88,16297.88,16297.88,16297.88,0],["2024-07-24",15772.14,15772.14,15772.14,15772.14,200],["2024-07-25",15772.14,15772.14,15772.14,15772.14,200],["2024-07-26",15772.14,15772.14,15772.14,15772.14,600],["2024-07-29",15772.14,15947.39,15772.14,15772.14,2300],["2024-07-30",15772.14,15772.14,15772.14,15772.14,1200],["2024-07-31",15772.14,15772.14,15772.14,15772.14,600],["2024-08-01",15772.14,15772.14,15772.14,15772.14,1000],["2024-08-02",15772.14,15772.14,15772.14,15772.14,600],["2024-08-05",15772.14,15772.14,15772.14,15772.14,200],["2024-08-06",15772.14,15772.14,15772.14,15772.14,1900],["2024-08-07",15772.14,15772.14,15772.14,15772.14,500],["2024-08-08",15772.14,15772.14,15772.14,15772.14,600],["2024-08-09",15772.14,15772.14,15772.14,15772.14,0],["2024-08-12",15772.14,15772.14,15772.14,15772.14,149820],["2024-08-13",15772.14,15772.14,15772.14,15772.14,0],["2024-08-14",15772.14,15772.14,15772.14,15772.14,0],["2024-08-15",15772.14,15772.14,15772.14,15772.14,0],["2024-08-16",16867.43,16867.43,16867.43,16867.43,600],["2024-08-19",16867.43,16867.43,16867.43,16867.43,0],["2024-08-20",16867.43,16867.43,16867.43,16867.43,0],["2024-08-21",16867.43,16867.43,16867.43,16867.43,0],["2024-08-22",16823.62,16823.62,16823.62,16823.62,100],["2024-08-23",16823.62,16823.62,16823.62,16823.62,100],["2024-08-26",16823.62,16823.62,16823.62,16823.62,0],["2024-08-27",16823.62,16823.62,16823.62,16823.62,100],["2024-08-28",16823.62,16823.62,16823.62,16823.62,200],["2024-08-29",16823.62,16823.62,16823.62,16823.62,0],["2024-08-30",16823.62,16823.62,16823.62,16823.62,0],["2024-09-04",16823.62,16823.62,16823.62,16823.62,0],["2024-09-05",16823.62,16823.62,16823.62,16823.62,0],["2024-09-06",16823.62,16823.62,16823.62,16823.62,0],["2024-09-09",16823.62,16823.62,16823.62,16823.62,200],["2024-09-10",16823.62,16823.62,16823.62,16823.62,0],["2024-09-11",16823.62,16823.62,16823.62,16823.62,0],["2024-09-12",16823.62,16823.62,16823.62,16823.62,0],["2024-09-13",16823.62,16823.62,16823.62,16823.62,0],["2024-09-16",16823.62,17524.6,15684.52,17524.6,3900],["2024-09-17",17524.6,17524.6,17524.6,17524.6,0],["2024-09-18",17524.6,17524.6,17524.6,17524.6,0],["2024-09-19",17524.6,17524.6,17524.6,17524.6,0],["2024-09-20",17524.6,17524.6,17524.6,17524.6,0],["2024-09-23",17524.6,17524.6,17524.6,17524.6,0],["2024-09-24",17524.6,17524.6,17524.6,17524.6,0],["2024-09-25",16648.37,16648.37,16648.37,16648.37,100],["2024-09-26",16648.37,16648.37,16648.37,16648.37,0],["2024-09-27",16648.37,16648.37,16648.37,16648.37,0],["2024-09-30",16648.37,16648.37,16648.37,16648.37,0],["2024-10-01",16648.37,16648.37,16648.37,16648.37,0],["2024-10-02",16648.37,16648.37,16648.37,16648.37,0],["2024-10-03",16648.37,16648.37,16648.37,16648.37,0],["2024-10-04",16648.37,16648.37,16648.37,16648.37,100],["2024-10-07",16648.37,16648.37,16648.37,16648.37,800],["2024-10-08",16648.37,16648.37,16648.37,16648.37,0],["2024-10-09",16648.37,16648.37,16648.37,16648.37,0],["2024-10-10",16648.37,16648.37,16648.37,16648.37,0],["2024-10-11",16648.37,16648.37,16648.37,16648.37,0],["2024-10-14",16648.37,16648.37,16210.25,16210.25,300],["2024-10-15",16210.25,16210.25,16210.25,16210.25,0],["2024-10-16",15772.14,15772.14,15772.14,15772.14,800],["2024-10-17",15772.14,15772.14,15772.14,15772.14,0],["2024-10-18",15772.14,15772.14,15772.14,15772.14,2000],["2024-10-21",15772.14,15772.14,15772.14,15772.14,0],["2024-10-22",15772.14,15772.14,15772.14,15772.14,100],["2024-10-23",15772.14,15772.14,15772.14,15772.14,1100],["2024-10-24",15772.14,15772.14,15772.14,15772.14,100],["2024-10-25",15772.14,15772.14,15772.14,15772.14,0],["2024-10-28",15334.02,15334.02,15334.02,15334.02,1600],["2024-10-29",15334.02,15334.02,15334.02,15334.02,0],["2024-10-30",15334.02,15334.02,15334.02,15334.02,0],["2024-10-31",15334.02,15334.02,15334.02,15334.02,0],["2024-11-01",15334.02,15334.02,15334.02,15334.02,0],["2024-11-04",15334.02,16385.5,15334.02,16385.5,89700],["2024-11-05",17524.6,17524.6,17130.3,17436.98,3400],["2024-11-06",18619.89,18619.89,16254.07,16341.69,65300],["2024-11-07",16341.69,16341.69,15421.65,15465.46,9700],["2024-11-08",15465.46,16341.69,14895.91,16122.63,6900],["2024-11-11",15334.02,15377.84,15290.21,15377.84,17700],["2024-11-12",15334.02,15334.02,15334.02,15334.02,1200],["2024-11-13",15947.39,15947.39,15509.27,15728.33,3600],["2024-11-14",15334.02,15334.02,15334.02,15334.02,600],["2024-11-15",15596.89,15772.14,15596.89,15772.14,1200],["2024-11-18",15772.14,15772.14,15772.14,15772.14,0],["2024-11-19",15772.14,15772.14,15772.14,15772.14,100],["2024-11-20",16648.37,16648.37,16648.37,16648.37,100],["2024-11-21",15553.08,15640.7,15553.08,15596.89,600],["2024-11-22",15640.7,15640.7,15640.7,15640.7,100],["2024-11-25",15772.14,15772.14,15772.14,15772.14,3300],["2024-11-26",15772.14,15772.14,15772.14,15772.14,1200],["2024-11-27",15903.57,15903.57,15903.57,15903.57,1100],["2024-11-28",15772.14,15903.57,14895.91,15903.57,1400],["2024-11-29",15903.57,15903.57,15903.57,15903.57,100],["2024-12-02",15947.39,16648.37,15947.39,16385.5,3700],["2024-12-03",15596.89,15596.89,15596.89,15596.89,100],["2024-12-04",15684.52,15684.52,15684.52,15684.52,300],["2024-12-05",15684.52,15684.52,15684.52,15684.52,3100],["2024-12-06",15772.14,15772.14,15465.46,15465.46,500],["2024-12-09",16210.25,16210.25,16210.25,16210.25,300],["2024-12-10",16648.37,16648.37,16648.37,16648.37,300],["2024-12-11",15772.14,16648.37,15772.14,16648.37,300],["2024-12-12",15772.14,16648.37,15772.14,16560.75,700],["2024-12-13",16560.75,16560.75,16560.75,16560.75,0],["2024-12-16",16283.19,16653.26,16283.19,16653.26,500],["2024-12-17",16190.67,16190.67,16190.67,16190.67,300],["2024-12-18",16468.23,16653.26,16468.23,16653.26,700],["2024-12-19",15820.6,15820.6,15820.6,15820.6,100],["2024-12-20",15820.6,15820.6,15820.6,15820.6,0],["2024-12-23",16653.26,16653.26,16653.26,16653.26,100],["2024-12-24",15728.08,16283.19,15728.08,16283.19,200],["2024-12-25",16653.26,16653.26,16653.26,16653.26,200],["2024-12-26",16653.26,16653.26,16653.26,16653.26,1800],["2024-12-27",16653.26,16653.26,16653.26,16653.26,0],["2024-12-30",16653.26,16653.26,16653.26,16653.26,0],["2024-12-31",16653.26,16653.26,16653.26,16653.26,0],["2025-01-02",15728.08,15728.08,15728.08,15728.08,100],["2025-01-03",15728.08,15728.08,15728.08,15728.08,0],["2025-01-06",15728.08,15728.08,15728.08,15728.08,0],["2025-01-07",15728.08,15728.08,15728.08,15728.08,0],["2025-01-08",15728.08,15728.08,15728.08,15728.08,300],["2025-01-09",15728.08,15728.08,15728.08,15728.08,0],["2025-01-10",16468.23,16468.23,15728.08,15728.08,60500],["2025-01-13",15728.08,15728.08,15728.08,15728.08,520320],["2025-01-14",16653.26,16653.26,16653.26,16653.26,100],["2025-01-15",15681.82,16190.67,15681.82,16190.67,200],["2025-01-16",16190.67,16190.67,16190.67,16190.67,0],["2025-01-17",16144.41,16190.67,16144.41,16190.67,400],["2025-01-20",16190.67,16190.67,16190.67,16190.67,4200],["2025-01-21",16190.67,16190.67,16190.67,16190.67,600],["2025-01-22",16190.67,16190.67,16190.67,16190.67,0],["2025-01-23",16190.67,16190.67,16190.67,16190.67,0],["2025-01-24",15265.49,15265.49,15265.49,15265.49,100],["2025-02-03",15265.49,15265.49,15265.49,15265.49,0],["2025-02-04",16190.67,16190.67,15913.12,15913.12,300],["2025-02-05",16098.16,16098.16,15913.12,15913.12,700],["2025-02-06",15913.12,15913.12,15913.12,15913.12,0],["2025-02-07",16005.64,16005.64,16005.64,16005.64,300],["2025-02-10",16653.26,17115.85,16005.64,17115.85,5200],["2025-02-11",17115.85,17208.37,17115.85,17208.37,400],["2025-02-12",16838.3,16838.3,16838.3,16838.3,100],["2025-02-13",16838.3,16838.3,16838.3,16838.3,0],["2025-02-14",16838.3,16838.3,16838.3,16838.3,0],["2025-02-17",16838.3,16838.3,16838.3,16838.3,0],["2025-02-18",16838.3,16838.3,15959.38,15959.38,7100],["2025-02-19",16005.64,16005.64,16005.64,16005.64,1200],["2025-02-20",16005.64,16005.64,16005.64,16005.64,0],["2025-02-21",16930.82,17115.85,16283.19,16283.19,3400],["2025-02-24",16283.19,16283.19,16283.19,16283.19,0],["2025-02-25",17300.89,17393.41,16283.19,17393.41,3600],["2025-02-26",16283.19,17578.45,16283.19,16329.45,1900],["2025-02-27",17023.34,17300.89,16329.45,16560.75,3100],["2025-02-28",16560.75,16560.75,16560.75,16560.75,0],["2025-03-03",16607.01,16607.01,16607.01,16607.01,600],["2025-03-04",16607.01,16607.01,16607.01,16607.01,0],["2025-03-05",16375.71,16375.71,16375.71,16375.71,300],["2025-03-06",16653.26,17208.37,16560.75,17208.37,1100],["2025-03-07",17208.37,17208.37,17208.37,17208.37,0],["2025-03-10",16653.26,16653.26,16653.26,16653.26,300],["2025-03-11",16283.19,16283.19,16190.67,16190.67,1000],["2025-03-12",16283.19,16283.19,16283.19,16283.19,200],["2025-03-13",16283.19,17300.89,16283.19,17300.89,400],["2025-03-14",16560.75,16560.75,16560.75,16560.75,400],["2025-03-17",17393.41,17393.41,17393.41,17393.41,100],["2025-03-18",16468.23,17948.52,16468.23,17948.52,200],["2025-03-19",17532.19,17763.48,16699.52,17763.48,300],["2025-03-20",17069.6,17994.78,17069.6,17994.78,200],["2025-03-21",16838.3,16838.3,16838.3,16838.3,100],["2025-03-24",16838.3,16838.3,16838.3,16838.3,0],["2025-03-25",17115.85,17115.85,17115.85,17115.85,100],["2025-03-26",17115.85,17115.85,17115.85,17115.85,100],["2025-03-27",16653.26,16653.26,16653.26,16653.26,900],["2025-03-28",16653.26,16653.26,16653.26,16653.26,1600],["2025-03-31",16283.19,16653.26,15543.05,16653.26,4100],["2025-04-01",16653.26,16653.26,16653.26,16653.26,21200],["2025-04-02",16653.26,16653.26,16653.26,16653.26,28200],["2025-04-03",16468.23,16468.23,15496.79,15496.79,23700],["2025-04-04",14802.9,15913.12,14802.9,15913.12,1300],["2025-04-08",15820.6,15820.6,14987.94,14987.94,11900],["2025-04-09",15080.46,15543.05,15080.46,15543.05,500],["2025-04-10",15543.05,15543.05,15543.05,15543.05,0],["2025-04-11",15913.12,15913.12,15913.12,15913.12,500],["2025-04-14",15913.12,15913.12,15913.12,15913.12,200],["2025-04-15",15913.12,15913.12,15913.12,15913.12,0],["2025-04-16",15913.12,15913.12,15913.12,15913.12,400],["2025-04-17",15913.12,15913.12,14802.9,15820.6,10200],["2025-04-18",15728.08,15820.6,15728.08,15820.6,200],["2025-04-21",15820.6,15820.6,14987.94,15681.82,800],["2025-04-22",15635.56,15681.82,15635.56,15681.82,400],["2025-04-23",15728.08,15728.08,15728.08,15728.08,500],["2025-04-24",15543.05,15543.05,15543.05,15543.05,100],["2025-04-25",15543.05,15543.05,15543.05,15543.05,0],["2025-04-28",16190.67,16607.01,15728.08,16607.01,6600],["2025-04-29",16699.52,16745.78,16699.52,16745.78,1000],["2025-05-05",16745.78,16745.78,16745.78,16745.78,400],["2025-05-06",16745.78,16745.78,16745.78,16745.78,800],["2025-05-07",17208.37,17208.37,17208.37,17208.37,500],["2025-05-08",16236.93,16236.93,16236.93,16236.93,4400],["2025-05-09",16838.3,17023.34,16838.3,17023.34,4700],["2025-05-12",17208.37,17300.89,16375.71,16375.71,1400],["2025-05-13",17023.34,17347.15,17023.34,17115.85,2600],["2025-05-14",17254.63,17485.93,17208.37,17485.93,2300],["2025-05-15",18688.66,18688.66,18503.63,18503.63,600],["2025-05-16",18503.63,18503.63,18503.63,18503.63,0],["2025-05-19",17624.7,17624.7,17624.7,17624.7,100],["2025-05-20",17763.48,17763.48,16699.52,17208.37,2500],["2025-05-21",17208.37,17208.37,17208.37,17208.37,0],["2025-05-22",17208.37,17208.37,17208.37,17208.37,0],["2025-05-23",18318.59,18318.59,18226.07,18226.07,200],["2025-05-26",18503.63,18503.63,18364.85,18364.85,200],["2025-05-27",17763.48,17763.48,17578.45,17578.45,8500],["2025-05-28",17578.45,17578.45,17393.41,17485.93,8700],["2025-05-29",17485.93,17485.93,17485.93,17485.93,0],["2025-05-30",17485.93,17485.93,17485.93,17485.93,0],["2025-06-02",17578.45,17578.45,17578.45,17578.45,7100],["2025-06-03",17578.45,17578.45,17578.45,17578.45,1200],["2025-06-04",17578.45,17578.45,17578.45,17578.45,0],["2025-06-05",17578.45,17578.45,17578.45,17578.45,7000],["2025-06-06",17485.93,17578.45,17485.93,17578.45,3100],["2025-06-09",17578.45,17578.45,17115.85,17115.85,7900],["2025-06-10",17578.45,17578.45,17578.45,17578.45,100],["2025-06-11",17578.45,17578.45,17578.45,17578.45,9800],["2025-06-12",17578.45,17670.96,17578.45,17670.96,5000],["2025-06-13",17670.96,17670.96,17578.45,17670.96,19000],["2025-06-16",17670.96,17670.96,17578.45,17670.96,5000],["2025-06-17",18873.7,18873.7,17809.74,17856.0,1700],["2025-06-18",17856.0,17856.0,17856.0,17856.0,500],["2025-06-19",17856.0,17856.0,17856.0,17856.0,4300],["2025-06-20",17856.0,17856.0,17472.0,17472.0,7400],["2025-06-23",17472.0,17472.0,17232.0,17232.0,19100],["2025-06-24",17232.0,17280.0,17232.0,17280.0,5000],["2025-06-25",17280.0,17376.0,17184.0,17280.0,8800],["2025-06-26",17280.0,17280.0,17280.0,17280.0,0],["2025-06-27",17280.0,17280.0,17280.0,17280.0,100],["2025-06-30",17280.0,17280.0,17280.0,17280.0,0],["2025-07-01",17376.0,18048.0,17376.0,17856.0,3000],["2025-07-02",18864.0,18864.0,17568.0,17568.0,200],["2025-07-03",17760.0,17856.0,17760.0,17856.0,1000],["2025-07-04",17856.0,17856.0,17856.0,17856.0,0],["2025-07-07",17856.0,17856.0,17856.0,17856.0,2000],["2025-07-08",17856.0,17856.0,17856.0,17856.0,0],["2025-07-09",19008.0,19008.0,19008.0,19008.0,1000],["2025-07-10",17808.0,17856.0,17808.0,17856.0,600],["2025-07-11",18720.0,18720.0,18720.0,18720.0,200],["2025-07-14",18720.0,18720.0,18720.0,18720.0,0],["2025-07-15",18576.0,18576.0,18576.0,18576.0,100],["2025-07-16",18528.0,18528.0,18528.0,18528.0,2000],["2025-07-17",17856.0,17952.0,17856.0,17904.0,1500],["2025-07-18",17952.0,17952.0,17904.0,17904.0,400],["2025-07-21",17904.0,18144.0,17856.0,18144.0,23600],["2025-07-22",17952.0,17952.0,17952.0,17952.0,100],["2025-07-23",19200.0,19200.0,17952.0,18240.0,60800],["2025-07-24",18240.0,18240.0,18240.0,18240.0,10100],["2025-07-25",18048.0,18048.0,18048.0,18048.0,500],["2025-07-28",18336.0,18624.0,18336.0,18624.0,3200],["2025-07-29",18240.0,18240.0,17952.0,17952.0,58200],["2025-07-30",18720.0,18912.0,17952.0,18000.0,12900],["2025-07-31",19104.0,19248.0,18336.0,19248.0,79300],["2025-08-01",19200.0,20592.0,19200.0,19296.0,15500],["2025-08-04",19200.0,20640.0,19152.0,20640.0,45900],["2025-08-05",21600.0,22080.0,21408.0,22080.0,88200],["2025-08-06",22080.0,22848.0,21936.0,22848.0,26900],["2025-08-07",22848.0,22848.0,21264.0,21264.0,2403442],["2025-08-08",21312.0,21312.0,20160.0,20160.0,32700],["2025-08-11",20256.0,20256.0,20160.0,20160.0,2500],["2025-08-12",21072.0,21072.0,19680.0,20640.0,49000],["2025-08-13",20544.0,20544.0,20256.0,20256.0,1900],["2025-08-14",20256.0,20832.0,20256.0,20832.0,9700],["2025-08-15",20832.0,20832.0,20832.0,20832.0,2200],["2025-08-18",20832.0,20832.0,20784.0,20784.0,2300],["2025-08-19",20352.0,20352.0,20352.0,20352.0,1400],["2025-08-20",20352.0,20352.0,20160.0,20352.0,14900],["2025-08-21",20160.0,20160.0,20160.0,20160.0,1000],["2025-08-22",20160.0,20544.0,20016.0,20016.0,4600],["2025-08-25",19968.0,20928.0,19968.0,20928.0,2400],["2025-08-26",20928.0,20928.0,20928.0,20928.0,0],["2025-08-27",20928.0,20928.0,20928.0,20928.0,500],["2025-08-28",20448.0,20448.0,20400.0,20400.0,800],["2025-08-29",20400.0,20400.0,20400.0,20400.0,0],["2025-09-03",20400.0,20400.0,20400.0,20400.0,300],["2025-09-04",20400.0,20400.0,20400.0,20400.0,0],["2025-09-05",20208.0,21312.0,20160.0,21312.0,6400],["2025-09-08",20160.0,20160.0,20160.0,20160.0,3000],["2025-09-09",20160.0,20160.0,20160.0,20160.0,0],["2025-09-10",21312.0,21312.0,21312.0,21312.0,100],["2025-09-11",21024.0,21024.0,20640.0,20640.0,3500],["2025-09-12",20256.0,20448.0,20256.0,20448.0,1200],["2025-09-15",20448.0,20448.0,20448.0,20448.0,0],["2025-09-16",20448.0,20448.0,20208.0,20448.0,2500],["2025-09-17",20160.0,20160.0,20160.0,20160.0,4000],["2025-09-18",20160.0,20160.0,20160.0,20160.0,0],["2025-09-19",20160.0,20160.0,20160.0,20160.0,1000],["2025-09-22",20640.0,20640.0,20640.0,20640.0,1000],["2025-09-23",20640.0,20640.0,20640.0,20640.0,0],["2025-09-24",20640.0,20640.0,20640.0,20640.0,0],["2025-09-25",20640.0,20640.0,20640.0,20640.0,200],["2025-09-26",20160.0,20160.0,20160.0,20160.0,100],["2025-09-29",20160.0,20160.0,19776.0,19776.0,900],["2025-09-30",19632.0,19632.0,19632.0,19632.0,100],["2025-10-01",19632.0,19632.0,19632.0,19632.0,0],["2025-10-02",20016.0,20160.0,20016.0,20160.0,700],["2025-10-03",20160.0,20160.0,20160.0,20160.0,0],["2025-10-06",20064.0,20064.0,19536.0,19536.0,1000],["2025-10-07",19536.0,19536.0,19488.0,19488.0,1500],["2025-10-08",20160.0,20160.0,20064.0,20064.0,900],["2025-10-09",20064.0,20064.0,19440.0,19440.0,300],["2025-10-10",19440.0,19536.0,19392.0,19536.0,2000],["2025-10-13",19344.0,19344.0,19344.0,19344.0,1100],["2025-10-14",19344.0,19536.0,19344.0,19536.0,300],["2025-10-15",19536.0,19536.0,19536.0,19536.0,100],["2025-10-16",19392.0,19440.0,19200.0,19440.0,3000],["2025-10-17",19200.0,19200.0,19200.0,19200.0,300],["2025-10-20",18912.0,20352.0,18912.0,18912.0,4100],["2025-10-21",18720.0,18720.0,18288.0,18720.0,2700],["2025-10-22",18816.0,18816.0,18672.0,18672.0,9000],["2025-10-23",18672.0,18672.0,18432.0,18672.0,3700],["2025-10-24",18672.0,18672.0,18240.0,18240.0,4000],["2025-10-27",18240.0,18336.0,18240.0,18336.0,2600],["2025-10-28",18384.0,18816.0,18336.0,18816.0,22600],["2025-10-29",18816.0,18816.0,18816.0,18816.0,0],["2025-10-30",19200.0,19200.0,19200.0,19200.0,100],["2025-10-31",19200.0,19200.0,19200.0,19200.0,200],["2025-11-03",19200.0,19632.0,19200.0,19632.0,200],["2025-11-04",19104.0,19104.0,19104.0,19104.0,100],["2025-11-05",19200.0,19200.0,19200.0,19200.0,400],["2025-11-06",19200.0,19200.0,19200.0,19200.0,300],["2025-11-07",19200.0,19200.0,19200.0,19200.0,0],["2025-11-10",18720.0,19008.0,18720.0,19008.0,1600],["2025-11-11",19008.0,19104.0,19008.0,19104.0,900],["2025-11-12",19104.0,19152.0,18912.0,19152.0,4400],["2025-11-13",19152.0,19152.0,19152.0,19152.0,600],["2025-11-14",19152.0,20208.0,19152.0,20208.0,600],["2025-11-17",20208.0,20208.0,19200.0,19200.0,7500],["2025-11-18",19200.0,19200.0,19200.0,19200.0,4100],["2025-11-19",19200.0,19200.0,19200.0,19200.0,0],["2025-11-20",19104.0,19104.0,19104.0,19104.0,1100],["2025-11-21",19104.0,19200.0,19104.0,19200.0,5400],["2025-11-24",19200.0,19200.0,19200.0,19200.0,200],["2025-11-25",19200.0,20448.0,19200.0,20352.0,7700],["2025-11-26",20160.0,20256.0,20160.0,20256.0,53500],["2025-11-27",20352.0,20352.0,18912.0,20352.0,5300],["2025-11-28",20640.0,21744.0,20640.0,21600.0,46200],["2025-12-01",22080.0,23088.0,21744.0,22752.0,62700],["2025-12-02",23328.0,23328.0,21648.0,22944.0,14500],["2025-12-03",22080.0,24000.0,22080.0,24000.0,26400],["2025-12-04",24048.0,24480.0,22320.0,22320.0,45900],["2025-12-05",21600.0,23856.0,20832.0,21408.0,76700],["2025-12-08",21408.0,22896.0,20688.0,22896.0,36200],["2025-12-09",24000.0,24480.0,23040.0,24480.0,74000],["2025-12-10",25440.0,25440.0,24480.0,24480.0,16000],["2025-12-11",24288.0,24912.0,24288.0,24912.0,29500],["2025-12-12",24480.0,24624.0,23856.0,23856.0,30700],["2025-12-15",23712.0,24288.0,23616.0,24000.0,5900],["2025-12-16",23616.0,24000.0,23616.0,24000.0,5300],["2025-12-17",24000.0,24000.0,24000.0,24000.0,7700],["2025-12-18",24000.0,24000.0,24000.0,24000.0,700],["2025-12-19",24000.0,24000.0,24000.0,24000.0,2000],["2025-12-22",24000.0,24000.0,24000.0,24000.0,2700],["2025-12-23",24000.0,24000.0,24000.0,24000.0,6000],["2025-12-24",24000.0,24000.0,24000.0,24000.0,3300],["2025-12-25",24000.0,24000.0,24000.0,24000.0,4700],["2025-12-26",24000.0,24000.0,24000.0,24000.0,1800],["2025-12-29",24000.0,24000.0,24000.0,24000.0,1800],["2025-12-30",24000.0,24000.0,24000.0,24000.0,1700],["2025-12-31",24000.0,24000.0,24000.0,24000.0,300],["2026-01-05",24000.0,25000.0,24000.0,25000.0,2700],["2026-01-06",25000.0,25000.0,24000.0,25000.0,2800],["2026-01-07",25000.0,25000.0,25000.0,25000.0,1500],["2026-01-08",25000.0,25200.0,25000.0,25000.0,5500],["2026-01-09",25000.0,25000.0,25000.0,25000.0,3500],["2026-01-12",25000.0,25000.0,25000.0,25000.0,6200],["2026-01-13",25000.0,25000.0,25000.0,25000.0,3800],["2026-01-14",24600.0,25000.0,24600.0,25000.0,1500],["2026-01-15",25000.0,25000.0,25000.0,25000.0,0],["2026-01-16",25000.0,25000.0,25000.0,25000.0,6500],["2026-01-19",25000.0,25050.0,25000.0,25000.0,7800],["2026-01-20",25100.0,25100.0,25100.0,25100.0,1800],["2026-01-21",25100.0,25100.0,25100.0,25100.0,0],["2026-01-22",25200.0,25200.0,25200.0,25200.0,200],["2026-01-23",25000.0,25000.0,25000.0,25000.0,4000],["2026-01-26",25500.0,25500.0,25000.0,25000.0,300],["2026-01-27",25000.0,25000.0,25000.0,25000.0,0],["2026-01-28",25000.0,25000.0,25000.0,25000.0,0],["2026-01-29",25000.0,25000.0,25000.0,25000.0,100],["2026-01-30",25000.0,25000.0,25000.0,25000.0,0],["2026-02-02",25000.0,25000.0,25000.0,25000.0,0],["2026-02-03",25000.0,25000.0,25000.0,25000.0,0],["2026-02-04",25000.0,25000.0,25000.0,25000.0,0],["2026-02-05",25000.0,25000.0,24000.0,24000.0,3200],["2026-02-06",24000.0,24000.0,24000.0,24000.0,0],["2026-02-09",24000.0,24000.0,24000.0,24000.0,0],["2026-02-10",24000.0,24000.0,24000.0,24000.0,0],["2026-02-11",24000.0,24000.0,24000.0,24000.0,0],["2026-02-12",24300.0,24300.0,24300.0,24300.0,100],["2026-02-13",24300.0,24300.0,24300.0,24300.0,0],["2026-02-23",24200.0,24200.0,24200.0,24200.0,1000],["2026-02-24",24200.0,24200.0,24200.0,24200.0,0],["2026-02-25",24200.0,24200.0,24200.0,24200.0,0],["2026-02-26",24000.0,24000.0,24000.0,24000.0,1100],["2026-02-27",25200.0,25500.0,25000.0,25000.0,14100],["2026-03-02",25300.0,25550.0,25300.0,25550.0,13500],["2026-03-03",25550.0,26000.0,25550.0,26000.0,3200],["2026-03-04",25500.0,25500.0,25500.0,25500.0,100],["2026-03-05",25500.0,26000.0,25500.0,26000.0,1700],["2026-03-06",25650.0,25650.0,25650.0,25650.0,600],["2026-03-09",23900.0,23900.0,23900.0,23900.0,100],["2026-03-10",23900.0,23900.0,23900.0,23900.0,0],["2026-03-11",24900.0,24900.0,24900.0,24900.0,1800],["2026-03-12",26600.0,26600.0,26300.0,26300.0,500],["2026-03-13",26500.0,28100.0,26500.0,28100.0,7700],["2026-03-16",28100.0,28100.0,27300.0,28100.0,11000],["2026-03-17",27950.0,27950.0,26500.0,26500.0,2401242],["2026-03-18",26500.0,28350.0,26500.0,28350.0,20100],["2026-03-19",28350.0,29950.0,28000.0,29950.0,19100],["2026-03-20",31300.0,32000.0,28350.0,28600.0,27200],["2026-03-23",28600.0,28600.0,27500.0,27500.0,3900],["2026-03-24",27900.0,27900.0,27500.0,27500.0,1100],["2026-03-25",27500.0,28000.0,27500.0,28000.0,5100],["2026-03-26",28000.0,28000.0,28000.0,28000.0,0],["2026-03-27",28000.0,28500.0,28000.0,28500.0,2000],["2026-03-30",28000.0,28000.0,28000.0,28000.0,800],["2026-03-31",28000.0,28000.0,28000.0,28000.0,5300],["2026-04-01",28000.0,28000.0,28000.0,28000.0,8700],["2026-04-02",28000.0,28000.0,28000.0,28000.0,2900],["2026-04-03",28000.0,28000.0,28000.0,28000.0,1000],["2026-04-06",28000.0,28000.0,28000.0,28000.0,500],["2026-04-07",28000.0,28000.0,28000.0,28000.0,300],["2026-04-08",28000.0,28850.0,28000.0,28000.0,1900],["2026-04-09",28000.0,28000.0,28000.0,28000.0,100],["2026-04-10",28000.0,28000.0,28000.0,28000.0,0],["2026-04-13",28000.0,28000.0,28000.0,28000.0,2500],["2026-04-14",28000.0,28000.0,28000.0,28000.0,2500],["2026-04-15",28000.0,28000.0,28000.0,28000.0,800],["2026-04-16",28000.0,28000.0,28000.0,28000.0,100],["2026-04-17",28000.0,28000.0,28000.0,28000.0,1000],["2026-04-20",28000.0,28000.0,28000.0,28000.0,1500],["2026-04-21",28000.0,28000.0,27500.0,27500.0,2000],["2026-04-22",27000.0,27000.0,27000.0,27000.0,2700],["2026-04-23",27000.0,27000.0,27000.0,27000.0,1600],["2026-04-24",28000.0,28000.0,28000.0,28000.0,700],["2026-04-28",27300.0,27300.0,27300.0,27300.0,400],["2026-04-29",27300.0,27300.0,27300.0,27300.0,0],["2026-05-04",27300.0,27300.0,27300.0,27300.0,500],["2026-05-05",27300.0,27300.0,27300.0,27300.0,0],["2026-05-06",27300.0,27300.0,27300.0,27300.0,0],["2026-05-07",27300.0,27300.0,27300.0,27300.0,0],["2026-05-08",26500.0,26500.0,26000.0,26500.0,6300],["2026-05-11",26500.0,26500.0,26500.0,26500.0,0],["2026-05-12",26000.0,26000.0,26000.0,26000.0,500],["2026-05-13",26000.0,26000.0,24500.0,24500.0,3100],["2026-05-14",23000.0,23000.0,23000.0,23000.0,5200],["2026-05-15",22650.0,23000.0,22600.0,23000.0,2900],["2026-05-18",23000.0,23000.0,23000.0,23000.0,1600],["2026-05-19",23000.0,23000.0,23000.0,23000.0,500],["2026-05-20",23000.0,23000.0,23000.0,23000.0,0],["2026-05-21",23000.0,23000.0,23000.0,23000.0,0],["2026-05-22",22000.0,22050.0,22000.0,22050.0,1700],["2026-05-25",22050.0,22050.0,22050.0,22050.0,100],["2026-05-26",22050.0,22050.0,22050.0,22050.0,0],["2026-05-27",22050.0,22050.0,22050.0,22050.0,0],["2026-05-28",22050.0,22050.0,22050.0,22050.0,0],["2026-05-29",22050.0,22050.0,22050.0,22050.0,0],["2026-06-01",22050.0,22050.0,22050.0,22050.0,0],["2026-06-02",21600.0,21600.0,21600.0,21600.0,600],["2026-06-03",21600.0,21600.0,21600.0,21600.0,1200],["2026-06-04",21600.0,21600.0,21600.0,21600.0,0],["2026-06-05",21600.0,21600.0,21600.0,21600.0,0],["2026-06-08",21600.0,21600.0,21600.0,21600.0,0],["2026-06-09",21300.0,21300.0,21300.0,21300.0,700],["2026-06-10",21300.0,21300.0,21300.0,21300.0,1000],["2026-06-11",21300.0,21300.0,21300.0,21300.0,0],["2026-06-12",22000.0,22000.0,22000.0,22000.0,2000],["2026-06-15",22000.0,22000.0,22000.0,22000.0,0],["2026-06-16",22000.0,22000.0,22000.0,22000.0,0],["2026-06-17",21950.0,21950.0,21950.0,21950.0,200],["2026-06-18",21950.0,21950.0,21950.0,21950.0,0],["2026-06-19",21950.0,21950.0,21950.0,21950.0,0],["2026-06-22",21950.0,21950.0,21950.0,21950.0,0],["2026-06-23",21950.0,21950.0,21950.0,21950.0,1800],["2026-06-24",21950.0,21950.0,21950.0,21950.0,0],["2026-06-25",21950.0,21950.0,21950.0,21950.0,600],["2026-06-26",22000.0,22000.0,22000.0,22000.0,500],["2026-06-29",21000.0,23500.0,21000.0,21050.0,13900],["2026-06-30",21050.0,21050.0,21050.0,21050.0,0],["2026-07-01",21050.0,21050.0,21050.0,21050.0,200],["2026-07-02",21050.0,21050.0,21050.0,21050.0,200],["2026-07-03",21050.0,21050.0,21050.0,21050.0,0],["2026-07-06",21050.0,21050.0,21050.0,21050.0,0],["2026-07-07",21050.0,21050.0,21050.0,21050.0,500],["2026-07-08",21050.0,21050.0,21050.0,21050.0,0],["2026-07-09",21050.0,21050.0,21050.0,21050.0,0],["2026-07-10",19650.0,19800.0,19600.0,19700.0,1700],["2026-07-13",20200.0,20200.0,20200.0,20200.0,1300],["2026-07-14",20200.0,20200.0,20200.0,20200.0,500],["2026-07-15",18800.0,19200.0,18800.0,19200.0,600],["2026-07-16",19200.0,19200.0,19200.0,19200.0,0],["2026-07-17",18000.0,18000.0,18000.0,18000.0,100],["2026-07-20",18000.0,18000.0,18000.0,18000.0,0],["2026-07-21",16750.0,19050.0,16750.0,17450.0,800],["2026-07-22",18650.0,18650.0,18650.0,18650.0,500],["2026-07-23",17850.0,17850.0,17850.0,17850.0,100],["2026-07-24",16750.0,16750.0,16750.0,16750.0,100],["2026-07-27",17900.0,17900.0,16850.0,16850.0,700],["2026-07-28",15850.0,18000.0,15850.0,18000.0,7100],["2026-07-29",19200.0,19200.0,19200.0,19200.0,500],["2026-07-30",20350.0,20350.0,19200.0,19200.0,1200],["2026-07-31",17950.0,18200.0,17950.0,17950.0,600],["2026-08-03",17100.0,17100.0,17100.0,17100.0,100],["2026-08-04",16150.0,18250.0,16150.0,17900.0,4700],["2026-08-05",17150.0,17150.0,17150.0,17150.0,100],["2026-08-06",18350.0,18350.0,17900.0,18350.0,4200],["2026-08-07",19550.0,19600.0,19550.0,19600.0,2500],["2026-08-10",18300.0,20250.0,18250.0,19000.0,3300],["2026-08-11",17800.0,19450.0,17800.0,19450.0,3200],["2026-08-12",19750.0,19750.0,19000.0,19000.0,3600],["2026-08-13",18350.0,19850.0,18350.0,19850.0,200],["2026-08-14",20950.0,20950.0,18700.0,18700.0,1800],["2026-08-17",18750.0,18750.0,18750.0,18750.0,2000],["2026-08-18",17650.0,18750.0,17650.0,18750.0,1800],["2026-08-19",18750.0,18750.0,18750.0,18750.0,4000],["2026-08-20",18100.0,18300.0,18100.0,18300.0,7000],["2026-08-21",18400.0,18400.0,18400.0,18400.0,200],["2026-08-24",18500.0,18500.0,18500.0,18500.0,4100],["2026-08-25",18550.0,18600.0,18550.0,18550.0,2700],["2026-08-26",18550.0,18550.0,18550.0,18550.0,0],["2026-08-27",19800.0,19800.0,19750.0,19750.0,500],["2026-08-28",19750.0,19750.0,19750.0,19750.0,0],["2026-09-03",21050.0,21050.0,21050.0,21050.0,100],["2026-09-04",19600.0,19700.0,19600.0,19600.0,3900],["2026-09-07",19600.0,19600.0,19600.0,19600.0,0],["2026-09-08",18300.0,18600.0,18300.0,18600.0,3100],["2026-09-09",18600.0,18600.0,18500.0,18500.0,1000],["2026-09-10",18600.0,18600.0,18500.0,18500.0,1000],["2026-09-11",18500.0,18500.0,18500.0,18500.0,0],["2026-09-14",18500.0,18500.0,18500.0,18500.0,0],["2026-09-15",18050.0,18050.0,18050.0,18050.0,800],["2026-09-16",19250.0,19250.0,19250.0,19250.0,100],["2026-09-17",18100.0,20500.0,18100.0,20500.0,1100],["2026-09-18",19100.0,19100.0,19100.0,19100.0,1900],["2026-09-21",18500.0,20350.0,18500.0,20350.0,1100],["2026-09-22",21700.0,21700.0,19000.0,19000.0,1900],["2026-09-23",19000.0,19000.0,19000.0,19000.0,0],["2026-09-24",17800.0,17800.0,17800.0,17800.0,100],["2026-09-25",17800.0,17800.0,17800.0,17800.0,0],["2026-09-28",17800.0,17800.0,17800.0,17800.0,0],["2026-09-29",17150.0,17150.0,17150.0,17150.0,100],["2026-09-30",16050.0,16050.0,16050.0,16050.0,100],["2026-10-01",16050.0,16050.0,16050.0,16050.0,0],["2026-10-02",16050.0,16050.0,16050.0,16050.0,0],["2026-10-05",17150.0,17150.0,17150.0,17150.0,100],["2026-10-06",18350.0,18350.0,17350.0,17350.0,200],["2026-10-07",17350.0,17350.0,17350.0,17350.0,0],["2026-10-08",17350.0,17350.0,17350.0,17350.0,0],["2026-10-09",16250.0,18550.0,16250.0,18550.0,200],["2026-10-12",18550.0,18550.0,18550.0,18550.0,0]]}